706 lines
30 KiB
CSV
706 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,204300,65897183,358,358,358,358,141
|
|
20241205,204200,65897183,358,358,358,358,0
|
|
20241205,204100,65897183,358,358,358,358,0
|
|
20241205,204000,65897183,358,358,358,358,0
|
|
20241205,203900,65897183,358,358,358,358,0
|
|
20241205,203800,65897183,358,358,358,358,0
|
|
20241205,203700,65897183,358,358,358,358,0
|
|
20241205,203600,65897183,358,358,358,358,0
|
|
20241205,203500,65897183,358,358,358,358,0
|
|
20241205,203400,65897183,358,358,358,358,0
|
|
20241205,203300,65897183,358,358,358,358,0
|
|
20241205,203200,65897183,358,358,358,358,0
|
|
20241205,203100,65897183,358,358,358,358,0
|
|
20241205,203000,65897183,358,358,358,358,0
|
|
20241205,202900,65897183,358,358,358,358,0
|
|
20241205,202800,65897183,358,358,358,358,0
|
|
20241205,202700,65897183,358,358,358,358,0
|
|
20241205,202600,65897183,358,358,358,358,0
|
|
20241205,202500,65897183,358,358,358,358,0
|
|
20241205,202400,65897183,358,358,358,358,0
|
|
20241205,202300,65897183,358,358,358,358,0
|
|
20241205,202200,65897183,358,358,358,358,0
|
|
20241205,202100,65897183,358,358,358,358,0
|
|
20241205,202000,65897183,358,358,358,358,0
|
|
20241205,201900,65897183,358,358,358,358,0
|
|
20241205,201800,65897183,358,358,358,358,0
|
|
20241205,201700,65897183,358,358,358,358,0
|
|
20241205,201600,65897183,358,358,358,358,0
|
|
20241205,201500,65897183,358,358,358,358,0
|
|
20241205,201400,65897183,358,358,358,358,0
|
|
20241205,201300,65897183,358,358,358,358,141
|
|
20241205,201200,65897183,358,358,358,358,0
|
|
20241205,201100,65897183,358,358,358,358,0
|
|
20241205,201000,65897183,358,358,358,358,0
|
|
20241205,200900,65897183,358,358,358,358,0
|
|
20241205,200800,65897183,358,358,358,358,0
|
|
20241205,200700,65897183,358,358,358,358,0
|
|
20241205,200600,65897183,358,358,358,358,0
|
|
20241205,200500,65897183,358,358,358,358,0
|
|
20241205,200400,65897183,358,358,358,358,0
|
|
20241205,200300,65897183,358,358,358,358,0
|
|
20241205,200200,65897183,358,358,358,358,0
|
|
20241205,200100,65897183,358,358,358,358,0
|
|
20241205,200000,65897183,358,358,358,358,0
|
|
20241205,195900,65897183,358,358,358,358,0
|
|
20241205,195800,65897183,358,358,358,358,0
|
|
20241205,195700,65897183,358,358,358,358,0
|
|
20241205,195600,65897183,358,358,358,358,0
|
|
20241205,195500,65897183,358,358,358,358,0
|
|
20241205,195400,65897183,358,358,358,358,0
|
|
20241205,195300,65897183,358,358,358,358,0
|
|
20241205,195200,65897183,358,358,358,358,0
|
|
20241205,195100,65897183,358,358,358,358,0
|
|
20241205,195000,65897183,358,358,358,358,0
|
|
20241205,194900,65897183,358,358,358,358,0
|
|
20241205,194800,65897183,358,358,358,358,0
|
|
20241205,194700,65897183,358,358,358,358,0
|
|
20241205,194600,65897183,358,358,358,358,0
|
|
20241205,194500,65897183,358,358,358,358,0
|
|
20241205,194400,65897183,358,358,358,358,0
|
|
20241205,194300,65897183,358,358,358,358,141
|
|
20241205,194200,65897183,358,358,358,358,0
|
|
20241205,194100,65897183,358,358,358,358,0
|
|
20241205,194000,65897183,358,358,358,358,0
|
|
20241205,193900,65897183,358,358,358,358,0
|
|
20241205,193800,65897183,358,358,358,358,0
|
|
20241205,193700,65897183,358,358,358,358,0
|
|
20241205,193600,65897183,358,358,358,358,0
|
|
20241205,193500,65897183,358,358,358,358,0
|
|
20241205,193400,65897183,358,358,358,358,0
|
|
20241205,193300,65897183,358,358,358,358,0
|
|
20241205,193200,65897183,358,358,358,358,0
|
|
20241205,193100,65897183,358,358,358,358,0
|
|
20241205,193000,65897183,358,358,358,358,0
|
|
20241205,192900,65897183,358,358,358,358,0
|
|
20241205,192800,65897183,358,358,358,358,0
|
|
20241205,192700,65897183,358,358,358,358,0
|
|
20241205,192600,65897183,358,358,358,358,0
|
|
20241205,192500,65897183,358,358,358,358,0
|
|
20241205,192400,65897183,358,358,358,358,0
|
|
20241205,192300,65897183,358,358,358,358,0
|
|
20241205,192200,65897183,358,358,358,358,0
|
|
20241205,192100,65897183,358,358,358,358,0
|
|
20241205,192000,65897183,358,358,358,358,0
|
|
20241205,191900,65897183,358,358,358,358,0
|
|
20241205,191800,65897183,358,358,358,358,0
|
|
20241205,191700,65897183,358,358,358,358,0
|
|
20241205,191600,65897183,358,358,358,358,0
|
|
20241205,191500,65897183,358,358,358,358,0
|
|
20241205,191400,65897183,358,358,358,358,0
|
|
20241205,191300,65897183,358,358,358,358,141
|
|
20241205,191200,65897183,358,358,358,358,0
|
|
20241205,191100,65897183,358,358,358,358,0
|
|
20241205,191000,65897183,358,358,358,358,0
|
|
20241205,190900,65897183,358,358,358,358,0
|
|
20241205,190800,65897183,358,358,358,358,0
|
|
20241205,190700,65897183,358,358,358,358,0
|
|
20241205,190600,65897183,358,358,358,358,0
|
|
20241205,190500,65897183,358,358,358,358,0
|
|
20241205,190400,65897183,358,358,358,358,0
|
|
20241205,190300,65897183,358,358,358,358,0
|
|
20241205,190200,65897183,358,358,358,358,0
|
|
20241205,190100,65897183,358,358,358,358,0
|
|
20241205,190000,65897183,358,358,358,358,0
|
|
20241205,185900,65897183,358,358,358,358,0
|
|
20241205,185800,65897183,358,358,358,358,0
|
|
20241205,185700,65897183,358,358,358,358,0
|
|
20241205,185600,65897183,358,358,358,358,0
|
|
20241205,185500,65897183,358,358,358,358,0
|
|
20241205,185400,65897183,358,358,358,358,0
|
|
20241205,185300,65897183,358,358,358,358,0
|
|
20241205,185200,65897183,358,358,358,358,0
|
|
20241205,185100,65897183,358,358,358,358,0
|
|
20241205,185000,65897183,358,358,358,358,0
|
|
20241205,184900,65897183,358,358,358,358,0
|
|
20241205,184800,65897183,358,358,358,358,0
|
|
20241205,184700,65897183,358,358,358,358,0
|
|
20241205,184600,65897183,358,358,358,358,0
|
|
20241205,184500,65897183,358,358,358,358,0
|
|
20241205,184400,65897183,358,358,358,358,0
|
|
20241205,184300,65897183,358,358,358,358,141
|
|
20241205,184200,65897183,358,358,358,358,0
|
|
20241205,184100,65897183,358,358,358,358,0
|
|
20241205,184000,65897183,358,358,358,358,0
|
|
20241205,183900,65897183,358,358,358,358,0
|
|
20241205,183800,65897183,358,358,358,358,0
|
|
20241205,183700,65897183,358,358,358,358,0
|
|
20241205,183600,65897183,358,358,358,358,0
|
|
20241205,183500,65897183,358,358,358,358,0
|
|
20241205,183400,65897183,358,358,358,358,0
|
|
20241205,183300,65897183,358,358,358,358,0
|
|
20241205,183200,65897183,358,358,358,358,0
|
|
20241205,183100,65897183,358,358,358,358,0
|
|
20241205,183000,65897183,358,358,358,358,0
|
|
20241205,182900,65897183,358,358,358,358,0
|
|
20241205,182800,65897183,358,358,358,358,0
|
|
20241205,182700,65897183,358,358,358,358,0
|
|
20241205,182600,65897183,358,358,358,358,0
|
|
20241205,182500,65897183,358,358,358,358,0
|
|
20241205,182400,65897183,358,358,358,358,0
|
|
20241205,182300,65897183,358,358,358,358,0
|
|
20241205,182200,65897183,358,358,358,358,0
|
|
20241205,182100,65897183,358,358,358,358,0
|
|
20241205,182000,65897183,358,358,358,358,0
|
|
20241205,181900,65897183,358,358,358,358,0
|
|
20241205,181800,65897183,358,358,358,358,0
|
|
20241205,181700,65897183,358,358,358,358,0
|
|
20241205,181600,65897183,358,358,358,358,0
|
|
20241205,181500,65897183,358,358,358,358,0
|
|
20241205,181400,65897183,358,358,358,358,0
|
|
20241205,181300,65897183,358,358,358,358,141
|
|
20241205,181200,65897183,358,358,358,358,0
|
|
20241205,181100,65897183,358,358,358,358,0
|
|
20241205,181000,65897183,358,358,358,358,0
|
|
20241205,180900,65897183,358,358,358,358,0
|
|
20241205,180800,65897183,358,358,358,358,0
|
|
20241205,180700,65897183,358,358,358,358,0
|
|
20241205,180600,65897183,358,358,358,358,0
|
|
20241205,180500,65897183,358,358,358,358,0
|
|
20241205,180400,65897183,358,358,358,358,0
|
|
20241205,180300,65897183,358,358,358,358,0
|
|
20241205,180200,65897183,358,358,358,358,0
|
|
20241205,180100,65897183,358,358,358,358,0
|
|
20241205,180000,65897183,358,358,358,358,0
|
|
20241205,175900,65897183,358,358,358,358,0
|
|
20241205,175800,65897183,358,358,358,358,0
|
|
20241205,175700,65897183,358,358,358,358,0
|
|
20241205,175600,65897183,358,358,358,358,0
|
|
20241205,175500,65897183,358,358,358,358,0
|
|
20241205,175400,65897183,358,358,358,358,0
|
|
20241205,175300,65897183,358,358,358,358,0
|
|
20241205,175200,65897183,358,358,358,358,0
|
|
20241205,175100,65897183,358,358,358,358,0
|
|
20241205,175000,65897183,358,358,358,358,0
|
|
20241205,174900,65897183,358,358,358,358,0
|
|
20241205,174800,65897183,358,358,358,358,0
|
|
20241205,174700,65897183,358,358,358,358,0
|
|
20241205,174600,65897183,358,358,358,358,0
|
|
20241205,174500,65897183,358,358,358,358,0
|
|
20241205,174400,65897183,358,358,358,358,0
|
|
20241205,174300,65897183,358,358,358,358,141
|
|
20241205,174200,65897183,358,358,358,358,0
|
|
20241205,174100,65897183,358,358,358,358,0
|
|
20241205,174000,65897183,358,358,358,358,0
|
|
20241205,173900,65897183,358,358,358,358,0
|
|
20241205,173800,65897183,358,358,358,358,0
|
|
20241205,173700,65897183,358,358,358,358,0
|
|
20241205,173600,65897183,358,358,358,358,0
|
|
20241205,173500,65897183,358,358,358,358,0
|
|
20241205,173400,65897183,358,358,358,358,0
|
|
20241205,173300,65897183,358,358,358,358,0
|
|
20241205,173200,65897183,358,358,358,358,0
|
|
20241205,173100,65897183,358,358,358,358,0
|
|
20241205,173000,65897183,358,358,358,358,0
|
|
20241205,172900,65897183,358,358,358,358,0
|
|
20241205,172800,65897183,358,358,358,358,0
|
|
20241205,172700,65897183,358,358,358,358,0
|
|
20241205,172600,65897183,358,358,358,358,0
|
|
20241205,172500,65897183,358,358,358,358,0
|
|
20241205,172400,65897183,358,358,358,358,0
|
|
20241205,172300,65897183,358,358,358,358,0
|
|
20241205,172200,65897183,358,358,358,358,0
|
|
20241205,172100,65897183,358,358,358,358,0
|
|
20241205,172000,65897183,358,358,358,358,0
|
|
20241205,171900,65897183,358,358,358,358,0
|
|
20241205,171800,65897183,358,358,358,358,0
|
|
20241205,171700,65897183,358,358,358,358,0
|
|
20241205,171600,65897183,358,358,358,358,0
|
|
20241205,171500,65897183,358,358,358,358,0
|
|
20241205,171400,65897183,358,358,358,358,0
|
|
20241205,171300,65897183,358,358,358,358,141
|
|
20241205,171200,65897183,358,358,358,358,0
|
|
20241205,171100,65897183,358,358,358,358,0
|
|
20241205,171000,65897183,358,358,358,358,0
|
|
20241205,170900,65897183,358,358,358,358,0
|
|
20241205,170800,65897183,358,358,358,358,0
|
|
20241205,170700,65897183,358,358,358,358,0
|
|
20241205,170600,65897183,358,358,358,358,0
|
|
20241205,170500,65897183,358,358,358,358,0
|
|
20241205,170400,65897183,358,358,358,358,0
|
|
20241205,170300,65897183,358,358,358,358,0
|
|
20241205,170200,65897183,358,358,358,358,0
|
|
20241205,170100,65897183,358,358,358,358,0
|
|
20241205,170000,65897183,358,358,358,358,0
|
|
20241205,165900,65897183,358,358,358,358,0
|
|
20241205,165800,65897183,358,358,358,358,0
|
|
20241205,165700,65897183,358,358,358,358,0
|
|
20241205,165600,65897183,358,358,358,358,0
|
|
20241205,165500,65897183,358,358,358,358,0
|
|
20241205,165400,65897183,358,358,358,358,0
|
|
20241205,165300,65897183,358,358,358,358,0
|
|
20241205,165200,65897183,358,358,358,358,0
|
|
20241205,165100,65897183,358,358,358,358,0
|
|
20241205,165000,65897183,358,358,358,358,0
|
|
20241205,164900,65897183,358,358,358,358,0
|
|
20241205,164800,65897183,358,358,358,358,0
|
|
20241205,164700,65897183,358,358,358,358,0
|
|
20241205,164600,65897183,358,358,358,358,0
|
|
20241205,164500,65897183,358,358,358,358,0
|
|
20241205,164400,65897183,358,358,358,358,0
|
|
20241205,164300,65897183,358,358,358,358,141
|
|
20241205,164200,65897183,358,358,358,358,0
|
|
20241205,164100,65897183,358,358,358,358,0
|
|
20241205,164000,65897183,358,358,358,358,0
|
|
20241205,163900,65897183,358,358,358,358,0
|
|
20241205,163800,65897183,358,358,358,358,0
|
|
20241205,163700,65897183,358,358,358,358,0
|
|
20241205,163600,65897183,358,358,358,358,0
|
|
20241205,163500,65897183,358,358,358,358,0
|
|
20241205,163400,65897183,358,358,358,358,0
|
|
20241205,163300,65897183,358,358,358,358,0
|
|
20241205,163200,65897183,358,358,358,358,0
|
|
20241205,163100,65897183,358,358,358,358,0
|
|
20241205,163000,65897183,358,358,358,358,0
|
|
20241205,162900,65897183,358,358,358,358,0
|
|
20241205,162800,65897183,358,358,358,358,0
|
|
20241205,162700,65897183,358,358,358,358,0
|
|
20241205,162600,65897183,358,358,358,358,0
|
|
20241205,162500,65897183,358,358,358,358,0
|
|
20241205,162400,65897183,358,358,358,358,0
|
|
20241205,162300,65897183,358,358,358,358,0
|
|
20241205,162200,65897183,358,358,358,358,0
|
|
20241205,162100,65897183,358,358,358,358,0
|
|
20241205,162000,65897183,358,358,358,358,0
|
|
20241205,161900,65897183,358,358,358,358,0
|
|
20241205,161800,65897183,358,358,358,358,0
|
|
20241205,161700,65897183,358,358,358,358,0
|
|
20241205,161600,65897183,358,358,358,358,0
|
|
20241205,161500,65897183,358,358,358,358,0
|
|
20241205,161400,65897183,358,358,358,358,0
|
|
20241205,161300,65897183,358,358,358,358,141
|
|
20241205,161200,65897183,358,358,358,358,0
|
|
20241205,161100,65897183,358,358,358,358,0
|
|
20241205,161000,65897183,358,358,358,358,0
|
|
20241205,160900,65897183,358,358,358,358,0
|
|
20241205,160800,65897183,358,358,358,358,0
|
|
20241205,160700,65897183,358,358,358,358,0
|
|
20241205,160600,65897183,358,358,358,358,0
|
|
20241205,160500,65897183,358,358,358,358,0
|
|
20241205,160400,65897183,358,358,358,358,0
|
|
20241205,160300,65897183,358,358,358,358,0
|
|
20241205,160200,65897183,358,358,358,358,0
|
|
20241205,160100,65897183,358,358,358,358,0
|
|
20241205,160000,65897183,358,358,358,358,0
|
|
20241205,155900,65897183,358,358,358,358,0
|
|
20241205,155800,65897183,358,358,358,358,0
|
|
20241205,155700,65897183,358,358,358,358,0
|
|
20241205,155600,65897183,358,358,358,358,0
|
|
20241205,155500,65897183,358,358,358,358,0
|
|
20241205,155400,65897183,358,358,358,358,0
|
|
20241205,155300,65897183,358,358,358,358,0
|
|
20241205,155200,65897183,358,358,358,358,0
|
|
20241205,155100,65897183,358,358,358,358,0
|
|
20241205,155000,65897183,358,358,358,358,0
|
|
20241205,154900,65897183,358,358,358,358,0
|
|
20241205,154800,65897183,358,358,358,358,0
|
|
20241205,154700,65897183,358,358,358,358,0
|
|
20241205,154600,65897183,358,358,358,358,0
|
|
20241205,154500,65897183,358,358,358,358,0
|
|
20241205,154400,65897183,358,358,358,358,0
|
|
20241205,154300,65897183,358,358,358,358,141
|
|
20241205,154200,65897183,358,358,358,358,0
|
|
20241205,154100,65897183,358,358,358,358,0
|
|
20241205,154000,65897183,358,358,358,358,0
|
|
20241205,153900,65897183,358,358,358,358,0
|
|
20241205,153800,65897183,358,358,358,358,0
|
|
20241205,153700,65897183,358,358,358,358,0
|
|
20241205,153600,65897183,358,358,358,358,0
|
|
20241205,153500,65897183,358,358,358,358,0
|
|
20241205,153400,65897183,358,358,358,358,0
|
|
20241205,153300,65897183,358,358,358,358,0
|
|
20241205,153200,65897183,358,358,358,358,0
|
|
20241205,153100,65897183,358,358,358,358,0
|
|
20241205,153000,65897183,358,358,358,358,141
|
|
20241205,152900,65846705,361,361,361,361,0
|
|
20241205,152800,65846705,361,361,361,361,0
|
|
20241205,152700,65846705,361,361,361,361,0
|
|
20241205,152600,65846705,361,361,361,361,0
|
|
20241205,152500,65846705,361,361,361,361,0
|
|
20241205,152400,65846705,361,361,361,361,0
|
|
20241205,152300,65846705,361,361,361,361,0
|
|
20241205,152200,65846705,361,361,361,361,0
|
|
20241205,152100,65846705,361,361,361,361,0
|
|
20241205,152000,65846705,361,361,361,361,0
|
|
20241205,151900,65846705,361,361,361,361,0
|
|
20241205,151800,65846705,361,361,361,361,0
|
|
20241205,151700,65846705,361,361,361,361,0
|
|
20241205,151600,65846705,361,361,361,361,5
|
|
20241205,151500,65844900,361,361,361,361,0
|
|
20241205,151400,65844900,361,361,361,361,0
|
|
20241205,151300,65844900,361,361,361,361,0
|
|
20241205,151200,65844900,361,361,361,361,0
|
|
20241205,151100,65844900,361,361,361,361,0
|
|
20241205,151000,65844900,361,361,361,361,0
|
|
20241205,150900,65844900,361,361,361,361,0
|
|
20241205,150800,65844900,361,361,361,361,0
|
|
20241205,150700,65844900,361,359,361,359,30
|
|
20241205,150600,65834083,355,358,358,355,723
|
|
20241205,150500,65576575,361,361,361,361,0
|
|
20241205,150400,65576575,361,361,362,361,41
|
|
20241205,150300,65561772,361,361,361,361,1
|
|
20241205,150200,65561411,358,358,358,358,10
|
|
20241205,150100,65557831,358,358,358,358,0
|
|
20241205,150000,65557831,358,358,358,358,0
|
|
20241205,145900,65557831,358,358,358,358,0
|
|
20241205,145800,65557831,358,358,358,358,0
|
|
20241205,145700,65557831,358,358,358,358,0
|
|
20241205,145600,65557831,358,358,358,358,0
|
|
20241205,145500,65557831,358,358,358,358,0
|
|
20241205,145400,65557831,358,358,358,358,0
|
|
20241205,145300,65557831,358,358,358,358,0
|
|
20241205,145200,65557831,358,358,358,358,2
|
|
20241205,145100,65557115,361,361,361,361,0
|
|
20241205,145000,65557115,361,361,361,361,0
|
|
20241205,144900,65557115,361,360,361,360,30
|
|
20241205,144800,65546311,358,358,358,358,5
|
|
20241205,144700,65544521,360,360,360,360,0
|
|
20241205,144600,65544521,360,360,360,360,0
|
|
20241205,144500,65544521,360,360,360,360,0
|
|
20241205,144400,65544521,360,360,360,360,0
|
|
20241205,144300,65544521,360,360,360,360,0
|
|
20241205,144200,65544521,360,360,360,360,0
|
|
20241205,144100,65544521,360,360,360,360,0
|
|
20241205,144000,65544521,360,360,360,360,1000
|
|
20241205,143900,65184521,360,360,360,360,334
|
|
20241205,143800,65064281,360,360,360,360,776
|
|
20241205,143700,64784921,359,359,359,359,0
|
|
20241205,143600,64784921,359,359,359,359,0
|
|
20241205,143500,64784921,359,359,359,359,258
|
|
20241205,143400,64692299,358,358,358,358,2589
|
|
20241205,143300,63765437,358,358,358,358,0
|
|
20241205,143200,63765437,358,358,358,358,4570
|
|
20241205,143100,62129377,358,358,358,358,0
|
|
20241205,143000,62129377,358,358,358,358,5
|
|
20241205,142900,62127587,358,358,358,358,1
|
|
20241205,142800,62127229,356,358,358,356,240
|
|
20241205,142700,62041585,358,358,358,354,19807
|
|
20241205,142600,55019593,359,362,362,359,452
|
|
20241205,142500,54857024,362,362,362,362,1
|
|
20241205,142400,54856662,364,364,364,364,0
|
|
20241205,142300,54856662,364,364,364,364,0
|
|
20241205,142200,54856662,364,364,364,364,0
|
|
20241205,142100,54856662,364,364,365,364,2496
|
|
20241205,142000,53948104,363,363,363,363,13
|
|
20241205,141900,53943385,363,363,363,363,0
|
|
20241205,141800,53943385,363,363,363,363,0
|
|
20241205,141700,53943385,363,363,363,363,0
|
|
20241205,141600,53943385,363,363,363,363,0
|
|
20241205,141500,53943385,363,363,363,363,0
|
|
20241205,141400,53943385,363,363,363,363,0
|
|
20241205,141300,53943385,363,363,363,363,0
|
|
20241205,141200,53943385,363,363,364,363,478
|
|
20241205,141100,53769865,363,363,363,363,0
|
|
20241205,141000,53769865,363,363,363,363,0
|
|
20241205,140900,53769865,363,363,363,363,25
|
|
20241205,140800,53760790,363,363,363,363,64
|
|
20241205,140700,53737558,363,363,363,363,0
|
|
20241205,140600,53737558,363,363,363,363,0
|
|
20241205,140500,53737558,363,363,363,363,0
|
|
20241205,140400,53737558,363,363,363,363,0
|
|
20241205,140300,53737558,363,363,363,363,2
|
|
20241205,140200,53736832,361,361,361,361,0
|
|
20241205,140100,53736832,361,361,361,361,31
|
|
20241205,140000,53725641,360,360,360,360,0
|
|
20241205,135900,53725641,360,360,360,360,0
|
|
20241205,135800,53725641,360,360,360,360,0
|
|
20241205,135700,53725641,360,360,360,360,0
|
|
20241205,135600,53725641,360,360,360,360,0
|
|
20241205,135500,53725641,360,360,360,360,0
|
|
20241205,135400,53725641,360,360,360,360,0
|
|
20241205,135300,53725641,360,360,360,360,0
|
|
20241205,135200,53725641,360,360,360,360,0
|
|
20241205,135100,53725641,360,360,360,360,0
|
|
20241205,135000,53725641,360,360,360,360,0
|
|
20241205,134900,53725641,360,360,360,360,0
|
|
20241205,134800,53725641,360,360,360,360,0
|
|
20241205,134700,53725641,360,360,360,360,0
|
|
20241205,134600,53725641,360,360,360,360,1000
|
|
20241205,134500,53365641,365,365,365,365,0
|
|
20241205,134400,53365641,365,365,365,365,0
|
|
20241205,134300,53365641,365,365,365,365,0
|
|
20241205,134200,53365641,365,365,365,365,0
|
|
20241205,134100,53365641,365,365,365,365,0
|
|
20241205,134000,53365641,365,365,365,365,0
|
|
20241205,133900,53365641,365,365,365,365,0
|
|
20241205,133800,53365641,365,365,365,365,0
|
|
20241205,133700,53365641,365,363,365,363,7
|
|
20241205,133600,53363090,358,358,358,358,0
|
|
20241205,133500,53363090,358,360,360,358,325
|
|
20241205,133400,53246734,364,364,364,364,4
|
|
20241205,133300,53245278,364,364,364,364,330
|
|
20241205,133200,53125158,364,364,364,364,53
|
|
20241205,133100,53105866,364,361,364,361,150
|
|
20241205,133000,53051656,360,360,360,360,1
|
|
20241205,132900,53051296,359,358,359,358,2688
|
|
20241205,132800,52088045,358,358,358,358,1000
|
|
20241205,132700,51730045,358,358,358,358,0
|
|
20241205,132600,51730045,358,358,358,358,0
|
|
20241205,132500,51730045,358,358,358,358,0
|
|
20241205,132400,51730045,358,358,358,358,0
|
|
20241205,132300,51730045,358,358,358,358,6000
|
|
20241205,132200,49582045,355,355,355,355,10
|
|
20241205,132100,49578495,358,358,358,358,0
|
|
20241205,132000,49578495,358,358,358,358,0
|
|
20241205,131900,49578495,358,358,358,358,0
|
|
20241205,131800,49578495,358,356,358,356,1000
|
|
20241205,131700,49222194,354,354,354,354,0
|
|
20241205,131600,49222194,354,354,354,354,1
|
|
20241205,131500,49221840,355,355,355,355,126
|
|
20241205,131400,49177110,355,358,358,350,28019
|
|
20241205,131300,39299817,361,361,361,361,0
|
|
20241205,131200,39299817,361,361,361,361,0
|
|
20241205,131100,39299817,361,361,361,361,0
|
|
20241205,131000,39299817,361,361,361,361,6
|
|
20241205,130900,39297651,359,359,359,359,0
|
|
20241205,130800,39297651,359,359,359,359,0
|
|
20241205,130700,39297651,359,359,359,359,0
|
|
20241205,130600,39297651,359,359,359,359,0
|
|
20241205,130500,39297651,359,359,359,359,202
|
|
20241205,130400,39225133,360,360,360,360,0
|
|
20241205,130300,39225133,360,360,360,360,0
|
|
20241205,130200,39225133,360,361,361,360,3
|
|
20241205,130100,39224051,358,358,358,358,0
|
|
20241205,130000,39224051,358,358,358,358,0
|
|
20241205,125900,39224051,358,360,360,358,6100
|
|
20241205,125800,37038733,359,361,361,359,9700
|
|
20241205,125700,33551048,361,364,364,361,3700
|
|
20241205,125600,32212894,364,364,364,364,0
|
|
20241205,125500,32212894,364,364,364,364,0
|
|
20241205,125400,32212894,364,364,364,364,0
|
|
20241205,125300,32212894,364,364,364,364,0
|
|
20241205,125200,32212894,364,364,364,364,0
|
|
20241205,125100,32212894,364,364,364,364,0
|
|
20241205,125000,32212894,364,364,364,364,0
|
|
20241205,124900,32212894,364,364,364,364,0
|
|
20241205,124800,32212894,364,364,364,364,0
|
|
20241205,124700,32212894,364,364,364,364,0
|
|
20241205,124600,32212894,364,364,364,364,0
|
|
20241205,124500,32212894,364,364,364,364,0
|
|
20241205,124400,32212894,364,364,364,364,0
|
|
20241205,124300,32212894,364,364,364,364,0
|
|
20241205,124200,32212894,364,364,364,364,0
|
|
20241205,124100,32212894,364,364,364,364,0
|
|
20241205,124000,32212894,364,364,364,364,0
|
|
20241205,123900,32212894,364,364,364,364,0
|
|
20241205,123800,32212894,364,364,364,364,0
|
|
20241205,123700,32212894,364,364,364,364,0
|
|
20241205,123600,32212894,364,364,364,364,0
|
|
20241205,123500,32212894,364,364,364,364,0
|
|
20241205,123400,32212894,364,364,364,364,0
|
|
20241205,123300,32212894,364,364,364,364,0
|
|
20241205,123200,32212894,364,364,364,364,0
|
|
20241205,123100,32212894,364,364,364,364,0
|
|
20241205,123000,32212894,364,364,364,364,0
|
|
20241205,122900,32212894,364,364,364,364,0
|
|
20241205,122800,32212894,364,364,364,364,0
|
|
20241205,122700,32212894,364,364,364,364,0
|
|
20241205,122600,32212894,364,364,364,364,0
|
|
20241205,122500,32212894,364,364,364,364,0
|
|
20241205,122400,32212894,364,364,364,364,2493
|
|
20241205,122300,31305442,366,366,366,366,0
|
|
20241205,122200,31305442,366,366,366,366,0
|
|
20241205,122100,31305442,366,366,366,366,0
|
|
20241205,122000,31305442,366,366,366,366,0
|
|
20241205,121900,31305442,366,366,366,366,3
|
|
20241205,121800,31304344,364,364,364,364,116
|
|
20241205,121700,31262120,366,366,366,366,0
|
|
20241205,121600,31262120,366,366,366,366,295
|
|
20241205,121500,31154150,364,364,364,364,0
|
|
20241205,121400,31154150,364,364,364,364,0
|
|
20241205,121300,31154150,364,364,364,364,6
|
|
20241205,121200,31151966,366,366,366,366,50
|
|
20241205,121100,31133666,366,366,366,366,0
|
|
20241205,121000,31133666,366,366,366,366,2
|
|
20241205,120900,31132934,366,366,366,366,3
|
|
20241205,120800,31131836,366,366,366,366,0
|
|
20241205,120700,31131836,366,366,366,366,0
|
|
20241205,120600,31131836,366,366,366,366,0
|
|
20241205,120500,31131836,366,366,366,366,0
|
|
20241205,120400,31131836,366,366,366,366,0
|
|
20241205,120300,31131836,366,366,366,366,0
|
|
20241205,120200,31131836,366,366,366,366,0
|
|
20241205,120100,31131836,366,366,366,366,0
|
|
20241205,120000,31131836,366,366,366,366,0
|
|
20241205,115900,31131836,366,366,366,366,0
|
|
20241205,115800,31131836,366,366,366,366,0
|
|
20241205,115700,31131836,366,366,366,366,0
|
|
20241205,115600,31131836,366,366,366,366,0
|
|
20241205,115500,31131836,366,366,366,366,0
|
|
20241205,115400,31131836,366,366,366,366,0
|
|
20241205,115300,31131836,366,366,366,366,0
|
|
20241205,115200,31131836,366,366,366,366,27
|
|
20241205,115100,31121954,366,366,366,366,0
|
|
20241205,115000,31121954,366,366,366,366,0
|
|
20241205,114900,31121954,366,366,366,366,0
|
|
20241205,114800,31121954,366,366,366,366,0
|
|
20241205,114700,31121954,366,366,366,366,0
|
|
20241205,114600,31121954,366,366,366,366,0
|
|
20241205,114500,31121954,366,366,366,366,0
|
|
20241205,114400,31121954,366,366,366,366,0
|
|
20241205,114300,31121954,366,366,366,366,0
|
|
20241205,114200,31121954,366,366,366,366,0
|
|
20241205,114100,31121954,366,366,366,366,667
|
|
20241205,114000,30877832,366,366,366,366,0
|
|
20241205,113900,30877832,366,366,366,366,0
|
|
20241205,113800,30877832,366,366,366,366,0
|
|
20241205,113700,30877832,366,366,366,366,0
|
|
20241205,113600,30877832,366,366,366,366,0
|
|
20241205,113500,30877832,366,366,366,366,90
|
|
20241205,113400,30844892,366,365,366,365,1000
|
|
20241205,113300,30479051,364,364,364,364,0
|
|
20241205,113200,30479051,364,364,364,364,500
|
|
20241205,113100,30297051,364,364,364,364,0
|
|
20241205,113000,30297051,364,364,364,364,0
|
|
20241205,112900,30297051,364,364,364,364,150
|
|
20241205,112800,30242451,365,365,365,365,100
|
|
20241205,112700,30205951,365,365,365,365,50
|
|
20241205,112600,30187701,365,365,365,365,0
|
|
20241205,112500,30187701,365,365,365,365,0
|
|
20241205,112400,30187701,365,365,365,365,0
|
|
20241205,112300,30187701,365,365,365,365,0
|
|
20241205,112200,30187701,365,365,365,365,0
|
|
20241205,112100,30187701,365,365,365,365,0
|
|
20241205,112000,30187701,365,365,365,365,0
|
|
20241205,111900,30187701,365,365,365,365,0
|
|
20241205,111800,30187701,365,365,365,365,0
|
|
20241205,111700,30187701,365,365,365,365,0
|
|
20241205,111600,30187701,365,365,365,365,0
|
|
20241205,111500,30187701,365,365,365,365,0
|
|
20241205,111400,30187701,365,365,365,365,0
|
|
20241205,111300,30187701,365,365,365,365,0
|
|
20241205,111200,30187701,365,365,365,365,0
|
|
20241205,111100,30187701,365,365,365,365,0
|
|
20241205,111000,30187701,365,365,365,365,0
|
|
20241205,110900,30187701,365,365,365,365,1
|
|
20241205,110800,30187336,365,365,365,365,0
|
|
20241205,110700,30187336,365,365,365,365,0
|
|
20241205,110600,30187336,365,365,365,365,0
|
|
20241205,110500,30187336,365,365,365,365,0
|
|
20241205,110400,30187336,365,365,365,365,0
|
|
20241205,110300,30187336,365,365,365,365,0
|
|
20241205,110200,30187336,365,365,365,365,0
|
|
20241205,110100,30187336,365,365,365,365,0
|
|
20241205,110000,30187336,365,365,365,365,99
|
|
20241205,105900,30151201,365,365,365,365,0
|
|
20241205,105800,30151201,365,365,365,365,0
|
|
20241205,105700,30151201,365,365,365,365,0
|
|
20241205,105600,30151201,365,365,365,365,0
|
|
20241205,105500,30151201,365,365,365,365,1100
|
|
20241205,105400,29749701,365,365,365,365,2
|
|
20241205,105300,29748971,365,365,365,365,0
|
|
20241205,105200,29748971,365,365,365,365,0
|
|
20241205,105100,29748971,365,365,365,365,0
|
|
20241205,105000,29748971,365,365,365,365,0
|
|
20241205,104900,29748971,365,365,365,365,3
|
|
20241205,104800,29747876,365,365,365,365,0
|
|
20241205,104700,29747876,365,365,365,365,0
|
|
20241205,104600,29747876,365,365,365,365,0
|
|
20241205,104500,29747876,365,365,365,365,4
|
|
20241205,104400,29746416,365,365,365,365,0
|
|
20241205,104300,29746416,365,365,365,365,0
|
|
20241205,104200,29746416,365,365,365,365,0
|
|
20241205,104100,29746416,365,365,365,365,0
|
|
20241205,104000,29746416,365,365,365,365,0
|
|
20241205,103900,29746416,365,365,365,365,0
|
|
20241205,103800,29746416,365,365,365,365,0
|
|
20241205,103700,29746416,365,365,365,365,0
|
|
20241205,103600,29746416,365,365,365,365,0
|
|
20241205,103500,29746416,365,365,365,365,0
|
|
20241205,103400,29746416,365,365,365,365,0
|
|
20241205,103300,29746416,365,365,365,365,1
|
|
20241205,103200,29746051,365,365,365,365,0
|
|
20241205,103100,29746051,365,364,365,364,35
|
|
20241205,103000,29733296,365,363,365,363,200
|
|
20241205,102900,29660661,363,363,363,363,0
|
|
20241205,102800,29660661,363,363,363,363,0
|
|
20241205,102700,29660661,363,363,363,363,0
|
|
20241205,102600,29660661,363,363,363,363,0
|
|
20241205,102500,29660661,363,363,363,363,0
|
|
20241205,102400,29660661,363,363,363,363,0
|
|
20241205,102300,29660661,363,363,363,363,0
|
|
20241205,102200,29660661,363,363,363,363,0
|
|
20241205,102100,29660661,363,363,363,363,10
|
|
20241205,102000,29657031,363,363,363,363,1
|
|
20241205,101900,29656668,360,360,360,360,0
|
|
20241205,101800,29656668,360,363,363,360,17700
|
|
20241205,101700,23275244,365,365,365,365,0
|
|
20241205,101600,23275244,365,365,365,365,0
|
|
20241205,101500,23275244,365,365,365,365,0
|
|
20241205,101400,23275244,365,365,365,365,0
|
|
20241205,101300,23275244,365,365,365,365,10
|
|
20241205,101200,23271594,363,363,363,363,0
|
|
20241205,101100,23271594,363,363,363,363,0
|
|
20241205,101000,23271594,363,363,363,363,0
|
|
20241205,100900,23271594,363,366,366,363,6508
|
|
20241205,100800,20909181,370,370,370,370,0
|
|
20241205,100700,20909181,370,370,370,370,0
|
|
20241205,100600,20909181,370,370,370,370,0
|
|
20241205,100500,20909181,370,370,370,370,0
|
|
20241205,100400,20909181,370,370,370,370,0
|
|
20241205,100300,20909181,370,370,370,370,0
|
|
20241205,100200,20909181,370,370,370,370,0
|
|
20241205,100100,20909181,370,370,370,370,0
|
|
20241205,100000,20909181,370,370,370,370,0
|
|
20241205,095900,20909181,370,370,370,370,0
|
|
20241205,095800,20909181,370,370,370,370,0
|
|
20241205,095700,20909181,370,370,370,370,0
|
|
20241205,095600,20909181,370,370,370,370,0
|
|
20241205,095500,20909181,370,370,370,370,0
|
|
20241205,095400,20909181,370,370,370,370,0
|
|
20241205,095300,20909181,370,370,370,370,0
|
|
20241205,095200,20909181,370,370,370,370,0
|
|
20241205,095100,20909181,370,365,370,365,1000
|
|
20241205,095000,20543273,362,362,362,362,0
|
|
20241205,094900,20543273,362,362,362,362,263
|
|
20241205,094800,20448067,365,365,365,365,0
|
|
20241205,094700,20448067,365,365,365,365,1
|
|
20241205,094600,20447702,366,366,366,366,0
|
|
20241205,094500,20447702,366,366,366,366,0
|
|
20241205,094400,20447702,366,366,366,366,0
|
|
20241205,094300,20447702,366,366,366,366,1
|
|
20241205,094200,20447336,366,366,366,366,11
|
|
20241205,094100,20443310,366,366,366,366,2
|
|
20241205,094000,20442578,362,367,367,362,4645
|
|
20241205,093900,18752585,370,371,371,370,672
|
|
20241205,093800,18503915,370,365,370,365,4358
|
|
20241205,093700,16902665,364,364,364,364,0
|
|
20241205,093600,16902665,364,364,364,364,1373
|
|
20241205,093500,16402893,360,360,360,360,0
|
|
20241205,093400,16402893,360,360,360,360,0
|
|
20241205,093300,16402893,360,360,360,360,0
|
|
20241205,093200,16402893,360,360,360,360,0
|
|
20241205,093100,16402893,360,361,361,360,218
|
|
20241205,093000,16324236,360,360,360,360,0
|
|
20241205,092900,16324236,360,360,360,360,5000
|
|
20241205,092800,14524236,360,360,360,360,0
|
|
20241205,092700,14524236,360,361,361,360,5000
|
|
20241205,092600,12724036,360,360,360,360,130
|
|
20241205,092500,12677236,360,361,361,360,6000
|
|
20241205,092400,10516225,361,362,362,361,3709
|
|
20241205,092300,9177207,362,364,364,362,500
|
|
20241205,092200,8996204,368,368,368,368,0
|
|
20241205,092100,8996204,368,368,368,368,0
|
|
20241205,092000,8996204,368,368,368,368,0
|
|
20241205,091900,8996204,368,367,368,367,2710
|
|
20241205,091800,7999345,367,367,367,367,1
|
|
20241205,091700,7998978,367,367,367,367,0
|
|
20241205,091600,7998978,367,364,367,364,10
|
|
20241205,091500,7995314,360,360,360,360,500
|
|
20241205,091400,7815314,360,364,367,360,10530
|
|
20241205,091300,4008903,368,366,368,363,4570
|
|
20241205,091200,2331369,363,364,364,363,201
|
|
20241205,091100,2258405,363,363,363,362,1200
|
|
20241205,091000,1822887,367,362,367,362,1007
|
|
20241205,090900,1458318,362,367,367,361,2611
|
|
20241205,090800,504617,367,367,367,367,0
|
|
20241205,090700,504617,367,367,367,367,0
|
|
20241205,090600,504617,367,367,367,367,0
|
|
20241205,090500,504617,367,367,367,367,279
|
|
20241205,090400,402224,368,368,368,368,2
|
|
20241205,090300,401488,368,368,368,368,1
|
|
20241205,090200,401120,368,368,368,368,3
|
|
20241205,090100,400016,368,368,368,368,205
|
|
20241205,090000,324576,368,368,368,368,882
|