601 lines
25 KiB
CSV
601 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,185800,23042816,400,400,400,400,2923
|
|
20241206,185700,23042816,400,400,400,400,0
|
|
20241206,185600,23042816,400,400,400,400,0
|
|
20241206,185500,23042816,400,400,400,400,0
|
|
20241206,185400,23042816,400,400,400,400,0
|
|
20241206,185300,23042816,400,400,400,400,0
|
|
20241206,185200,23042816,400,400,400,400,0
|
|
20241206,185100,23042816,400,400,400,400,0
|
|
20241206,185000,23042816,400,400,400,400,0
|
|
20241206,184900,23042816,400,400,400,400,0
|
|
20241206,184800,23042816,400,400,400,400,0
|
|
20241206,184700,23042816,400,400,400,400,0
|
|
20241206,184600,23042816,400,400,400,400,0
|
|
20241206,184500,23042816,400,400,400,400,0
|
|
20241206,184400,23042816,400,400,400,400,0
|
|
20241206,184300,23042816,400,400,400,400,0
|
|
20241206,184200,23042816,400,400,400,400,0
|
|
20241206,184100,23042816,400,400,400,400,0
|
|
20241206,184000,23042816,400,400,400,400,0
|
|
20241206,183900,23042816,400,400,400,400,0
|
|
20241206,183800,23042816,400,400,400,400,0
|
|
20241206,183700,23042816,400,400,400,400,0
|
|
20241206,183600,23042816,400,400,400,400,0
|
|
20241206,183500,23042816,400,400,400,400,0
|
|
20241206,183400,23042816,400,400,400,400,0
|
|
20241206,183300,23042816,400,400,400,400,0
|
|
20241206,183200,23042816,400,400,400,400,0
|
|
20241206,183100,23042816,400,400,400,400,0
|
|
20241206,183000,23042816,400,400,400,400,0
|
|
20241206,182900,23042816,400,400,400,400,0
|
|
20241206,182800,23042816,400,400,400,400,2923
|
|
20241206,182700,23042816,400,400,400,400,0
|
|
20241206,182600,23042816,400,400,400,400,0
|
|
20241206,182500,23042816,400,400,400,400,0
|
|
20241206,182400,23042816,400,400,400,400,0
|
|
20241206,182300,23042816,400,400,400,400,0
|
|
20241206,182200,23042816,400,400,400,400,0
|
|
20241206,182100,23042816,400,400,400,400,0
|
|
20241206,182000,23042816,400,400,400,400,0
|
|
20241206,181900,23042816,400,400,400,400,0
|
|
20241206,181800,23042816,400,400,400,400,0
|
|
20241206,181700,23042816,400,400,400,400,0
|
|
20241206,181600,23042816,400,400,400,400,0
|
|
20241206,181500,23042816,400,400,400,400,0
|
|
20241206,181400,23042816,400,400,400,400,0
|
|
20241206,181300,23042816,400,400,400,400,0
|
|
20241206,181200,23042816,400,400,400,400,0
|
|
20241206,181100,23042816,400,400,400,400,0
|
|
20241206,181000,23042816,400,400,400,400,0
|
|
20241206,180900,23042816,400,400,400,400,0
|
|
20241206,180800,23042816,400,400,400,400,0
|
|
20241206,180700,23042816,400,400,400,400,0
|
|
20241206,180600,23042816,400,400,400,400,0
|
|
20241206,180500,23042816,400,400,400,400,0
|
|
20241206,180400,23042816,400,400,400,400,0
|
|
20241206,180300,23042816,400,400,400,400,0
|
|
20241206,180200,23042816,400,400,400,400,0
|
|
20241206,180100,23042816,400,400,400,400,0
|
|
20241206,180000,23042816,400,400,400,400,0
|
|
20241206,175900,23042816,400,400,400,400,0
|
|
20241206,175800,23042816,400,400,400,400,2923
|
|
20241206,175700,23042816,400,400,400,400,0
|
|
20241206,175600,23042816,400,400,400,400,0
|
|
20241206,175500,23042816,400,400,400,400,0
|
|
20241206,175400,23042816,400,400,400,400,0
|
|
20241206,175300,23042816,400,400,400,400,0
|
|
20241206,175200,23042816,400,400,400,400,0
|
|
20241206,175100,23042816,400,400,400,400,0
|
|
20241206,175000,23042816,400,400,400,400,0
|
|
20241206,174900,23042816,400,400,400,400,0
|
|
20241206,174800,23042816,400,400,400,400,0
|
|
20241206,174700,23042816,400,400,400,400,0
|
|
20241206,174600,23042816,400,400,400,400,0
|
|
20241206,174500,23042816,400,400,400,400,0
|
|
20241206,174400,23042816,400,400,400,400,0
|
|
20241206,174300,23042816,400,400,400,400,0
|
|
20241206,174200,23042816,400,400,400,400,0
|
|
20241206,174100,23042816,400,400,400,400,0
|
|
20241206,174000,23042816,400,400,400,400,0
|
|
20241206,173900,23042816,400,400,400,400,0
|
|
20241206,173800,23042816,400,400,400,400,0
|
|
20241206,173700,23042816,400,400,400,400,0
|
|
20241206,173600,23042816,400,400,400,400,0
|
|
20241206,173500,23042816,400,400,400,400,0
|
|
20241206,173400,23042816,400,400,400,400,0
|
|
20241206,173300,23042816,400,400,400,400,0
|
|
20241206,173200,23042816,400,400,400,400,0
|
|
20241206,173100,23042816,400,400,400,400,0
|
|
20241206,173000,23042816,400,400,400,400,0
|
|
20241206,172900,23042816,400,400,400,400,0
|
|
20241206,172800,23042816,400,400,400,400,2923
|
|
20241206,172700,23042816,400,400,400,400,0
|
|
20241206,172600,23042816,400,400,400,400,0
|
|
20241206,172500,23042816,400,400,400,400,0
|
|
20241206,172400,23042816,400,400,400,400,0
|
|
20241206,172300,23042816,400,400,400,400,0
|
|
20241206,172200,23042816,400,400,400,400,0
|
|
20241206,172100,23042816,400,400,400,400,0
|
|
20241206,172000,23042816,400,400,400,400,0
|
|
20241206,171900,23042816,400,400,400,400,0
|
|
20241206,171800,23042816,400,400,400,400,0
|
|
20241206,171700,23042816,400,400,400,400,0
|
|
20241206,171600,23042816,400,400,400,400,0
|
|
20241206,171500,23042816,400,400,400,400,0
|
|
20241206,171400,23042816,400,400,400,400,0
|
|
20241206,171300,23042816,400,400,400,400,0
|
|
20241206,171200,23042816,400,400,400,400,0
|
|
20241206,171100,23042816,400,400,400,400,0
|
|
20241206,171000,23042816,400,400,400,400,0
|
|
20241206,170900,23042816,400,400,400,400,0
|
|
20241206,170800,23042816,400,400,400,400,0
|
|
20241206,170700,23042816,400,400,400,400,0
|
|
20241206,170600,23042816,400,400,400,400,0
|
|
20241206,170500,23042816,400,400,400,400,0
|
|
20241206,170400,23042816,400,400,400,400,0
|
|
20241206,170300,23042816,400,400,400,400,0
|
|
20241206,170200,23042816,400,400,400,400,0
|
|
20241206,170100,23042816,400,400,400,400,0
|
|
20241206,170000,23042816,400,400,400,400,0
|
|
20241206,165900,23042816,400,400,400,400,0
|
|
20241206,165800,23042816,400,400,400,400,2923
|
|
20241206,165700,23042816,400,400,400,400,0
|
|
20241206,165600,23042816,400,400,400,400,0
|
|
20241206,165500,23042816,400,400,400,400,0
|
|
20241206,165400,23042816,400,400,400,400,0
|
|
20241206,165300,23042816,400,400,400,400,0
|
|
20241206,165200,23042816,400,400,400,400,0
|
|
20241206,165100,23042816,400,400,400,400,0
|
|
20241206,165000,23042816,400,400,400,400,0
|
|
20241206,164900,23042816,400,400,400,400,0
|
|
20241206,164800,23042816,400,400,400,400,0
|
|
20241206,164700,23042816,400,400,400,400,0
|
|
20241206,164600,23042816,400,400,400,400,0
|
|
20241206,164500,23042816,400,400,400,400,0
|
|
20241206,164400,23042816,400,400,400,400,0
|
|
20241206,164300,23042816,400,400,400,400,0
|
|
20241206,164200,23042816,400,400,400,400,0
|
|
20241206,164100,23042816,400,400,400,400,0
|
|
20241206,164000,23042816,400,400,400,400,0
|
|
20241206,163900,23042816,400,400,400,400,0
|
|
20241206,163800,23042816,400,400,400,400,0
|
|
20241206,163700,23042816,400,400,400,400,0
|
|
20241206,163600,23042816,400,400,400,400,0
|
|
20241206,163500,23042816,400,400,400,400,0
|
|
20241206,163400,23042816,400,400,400,400,0
|
|
20241206,163300,23042816,400,400,400,400,0
|
|
20241206,163200,23042816,400,400,400,400,0
|
|
20241206,163100,23042816,400,400,400,400,0
|
|
20241206,163000,23042816,400,400,400,400,0
|
|
20241206,162900,23042816,400,400,400,400,0
|
|
20241206,162800,23042816,400,400,400,400,2923
|
|
20241206,162700,23042816,400,400,400,400,0
|
|
20241206,162600,23042816,400,400,400,400,0
|
|
20241206,162500,23042816,400,400,400,400,0
|
|
20241206,162400,23042816,400,400,400,400,0
|
|
20241206,162300,23042816,400,400,400,400,0
|
|
20241206,162200,23042816,400,400,400,400,0
|
|
20241206,162100,23042816,400,400,400,400,0
|
|
20241206,162000,23042816,400,400,400,400,0
|
|
20241206,161900,23042816,400,400,400,400,0
|
|
20241206,161800,23042816,400,400,400,400,0
|
|
20241206,161700,23042816,400,400,400,400,0
|
|
20241206,161600,23042816,400,400,400,400,0
|
|
20241206,161500,23042816,400,400,400,400,0
|
|
20241206,161400,23042816,400,400,400,400,0
|
|
20241206,161300,23042816,400,400,400,400,0
|
|
20241206,161200,23042816,400,400,400,400,0
|
|
20241206,161100,23042816,400,400,400,400,0
|
|
20241206,161000,23042816,400,400,400,400,0
|
|
20241206,160900,23042816,400,400,400,400,0
|
|
20241206,160800,23042816,400,400,400,400,0
|
|
20241206,160700,23042816,400,400,400,400,0
|
|
20241206,160600,23042816,400,400,400,400,0
|
|
20241206,160500,23042816,400,400,400,400,0
|
|
20241206,160400,23042816,400,400,400,400,0
|
|
20241206,160300,23042816,400,400,400,400,0
|
|
20241206,160200,23042816,400,400,400,400,0
|
|
20241206,160100,23042816,400,400,400,400,0
|
|
20241206,160000,23042816,400,400,400,400,0
|
|
20241206,155900,23042816,400,400,400,400,0
|
|
20241206,155800,23042816,400,400,400,400,2923
|
|
20241206,155700,23042816,400,400,400,400,0
|
|
20241206,155600,23042816,400,400,400,400,0
|
|
20241206,155500,23042816,400,400,400,400,0
|
|
20241206,155400,23042816,400,400,400,400,0
|
|
20241206,155300,23042816,400,400,400,400,0
|
|
20241206,155200,23042816,400,400,400,400,0
|
|
20241206,155100,23042816,400,400,400,400,0
|
|
20241206,155000,23042816,400,400,400,400,0
|
|
20241206,154900,23042816,400,400,400,400,0
|
|
20241206,154800,23042816,400,400,400,400,0
|
|
20241206,154700,23042816,400,400,400,400,0
|
|
20241206,154600,23042816,400,400,400,400,0
|
|
20241206,154500,23042816,400,400,400,400,0
|
|
20241206,154400,23042816,400,400,400,400,0
|
|
20241206,154300,23042816,400,400,400,400,0
|
|
20241206,154200,23042816,400,400,400,400,0
|
|
20241206,154100,23042816,400,400,400,400,0
|
|
20241206,154000,23042816,400,400,400,400,0
|
|
20241206,153900,23042816,400,400,400,400,0
|
|
20241206,153800,23042816,400,400,400,400,0
|
|
20241206,153700,23042816,400,400,400,400,0
|
|
20241206,153600,23042816,400,400,400,400,0
|
|
20241206,153500,23042816,400,400,400,400,0
|
|
20241206,153400,23042816,400,400,400,400,0
|
|
20241206,153300,23042816,400,400,400,400,0
|
|
20241206,153200,23042816,400,400,400,400,0
|
|
20241206,153100,23042816,400,400,400,400,0
|
|
20241206,153000,23042816,400,400,400,400,2923
|
|
20241206,152900,21873616,408,408,408,408,0
|
|
20241206,152800,21873616,408,408,408,408,0
|
|
20241206,152700,21873616,408,408,408,408,0
|
|
20241206,152600,21873616,408,408,408,408,0
|
|
20241206,152500,21873616,408,408,408,408,0
|
|
20241206,152400,21873616,408,408,408,408,0
|
|
20241206,152300,21873616,408,408,408,408,0
|
|
20241206,152200,21873616,408,408,408,408,0
|
|
20241206,152100,21873616,408,408,408,408,0
|
|
20241206,152000,21873616,408,408,408,408,0
|
|
20241206,151900,21873616,408,408,408,408,0
|
|
20241206,151800,21873616,408,408,408,408,0
|
|
20241206,151700,21873616,408,408,408,408,0
|
|
20241206,151600,21873616,408,408,408,408,2
|
|
20241206,151500,21872800,404,404,404,404,92
|
|
20241206,151400,21835632,404,405,405,404,377
|
|
20241206,151300,21683194,409,409,409,409,0
|
|
20241206,151200,21683194,409,409,409,409,0
|
|
20241206,151100,21683194,409,409,409,409,0
|
|
20241206,151000,21683194,409,409,409,409,0
|
|
20241206,150900,21683194,409,409,409,409,1701
|
|
20241206,150800,20987485,409,409,409,409,12
|
|
20241206,150700,20982577,410,409,410,409,56
|
|
20241206,150600,20959672,409,409,409,409,0
|
|
20241206,150500,20959672,409,407,409,407,1462
|
|
20241206,150400,20361716,405,405,405,405,35
|
|
20241206,150300,20347541,409,409,409,409,0
|
|
20241206,150200,20347541,409,409,409,409,0
|
|
20241206,150100,20347541,409,405,409,405,52
|
|
20241206,150000,20326379,406,409,409,406,2741
|
|
20241206,145900,19212186,409,406,410,406,417
|
|
20241206,145800,19041792,406,403,406,403,416
|
|
20241206,145700,18873296,401,401,401,401,0
|
|
20241206,145600,18873296,401,401,401,401,0
|
|
20241206,145500,18873296,401,401,401,401,13
|
|
20241206,145400,18868083,399,401,401,399,100
|
|
20241206,145300,18827985,401,401,401,401,0
|
|
20241206,145200,18827985,401,401,401,401,1
|
|
20241206,145100,18827584,403,403,403,403,0
|
|
20241206,145000,18827584,403,403,403,403,0
|
|
20241206,144900,18827584,403,403,403,403,0
|
|
20241206,144800,18827584,403,403,403,403,0
|
|
20241206,144700,18827584,403,403,403,403,0
|
|
20241206,144600,18827584,403,403,403,403,0
|
|
20241206,144500,18827584,403,401,403,401,2
|
|
20241206,144400,18826780,401,401,401,401,4
|
|
20241206,144300,18825176,401,401,403,401,81
|
|
20241206,144200,18792556,400,400,400,400,0
|
|
20241206,144100,18792556,400,400,400,400,0
|
|
20241206,144000,18792556,400,400,400,400,1
|
|
20241206,143900,18792156,402,402,402,402,96
|
|
20241206,143800,18753564,402,402,402,402,4
|
|
20241206,143700,18751956,402,402,402,402,0
|
|
20241206,143600,18751956,402,402,402,402,15
|
|
20241206,143500,18745926,402,401,402,401,115
|
|
20241206,143400,18699745,401,401,401,401,0
|
|
20241206,143300,18699745,401,401,401,401,0
|
|
20241206,143200,18699745,401,401,401,401,0
|
|
20241206,143100,18699745,401,401,401,401,0
|
|
20241206,143000,18699745,401,401,401,401,0
|
|
20241206,142900,18699745,401,401,401,401,0
|
|
20241206,142800,18699745,401,401,401,401,0
|
|
20241206,142700,18699745,401,401,401,401,0
|
|
20241206,142600,18699745,401,401,401,401,0
|
|
20241206,142500,18699745,401,401,401,401,0
|
|
20241206,142400,18699745,401,401,401,401,0
|
|
20241206,142300,18699745,401,401,401,401,0
|
|
20241206,142200,18699745,401,401,401,401,0
|
|
20241206,142100,18699745,401,401,401,401,0
|
|
20241206,142000,18699745,401,401,401,401,0
|
|
20241206,141900,18699745,401,401,401,401,0
|
|
20241206,141800,18699745,401,401,401,401,0
|
|
20241206,141700,18699745,401,401,401,401,0
|
|
20241206,141600,18699745,401,400,401,400,2
|
|
20241206,141500,18698944,398,398,398,398,0
|
|
20241206,141400,18698944,398,398,398,398,0
|
|
20241206,141300,18698944,398,398,398,398,0
|
|
20241206,141200,18698944,398,398,398,398,0
|
|
20241206,141100,18698944,398,398,398,398,0
|
|
20241206,141000,18698944,398,398,398,398,0
|
|
20241206,140900,18698944,398,398,398,398,0
|
|
20241206,140800,18698944,398,398,398,398,0
|
|
20241206,140700,18698944,398,398,398,398,0
|
|
20241206,140600,18698944,398,398,398,398,0
|
|
20241206,140500,18698944,398,398,398,398,50
|
|
20241206,140400,18679044,402,402,402,402,0
|
|
20241206,140300,18679044,402,402,402,402,0
|
|
20241206,140200,18679044,402,402,402,402,0
|
|
20241206,140100,18679044,402,402,402,402,0
|
|
20241206,140000,18679044,402,402,402,402,0
|
|
20241206,135900,18679044,402,402,402,402,0
|
|
20241206,135800,18679044,402,400,402,400,3
|
|
20241206,135700,18677841,398,398,398,398,0
|
|
20241206,135600,18677841,398,398,398,398,1
|
|
20241206,135500,18677443,402,402,402,402,0
|
|
20241206,135400,18677443,402,402,402,402,0
|
|
20241206,135300,18677443,402,402,402,402,0
|
|
20241206,135200,18677443,402,402,402,402,0
|
|
20241206,135100,18677443,402,402,402,402,0
|
|
20241206,135000,18677443,402,402,402,402,0
|
|
20241206,134900,18677443,402,402,402,402,0
|
|
20241206,134800,18677443,402,402,402,402,0
|
|
20241206,134700,18677443,402,399,402,399,3124
|
|
20241206,134600,17424853,399,399,399,399,0
|
|
20241206,134500,17424853,399,399,399,399,0
|
|
20241206,134400,17424853,399,399,399,399,0
|
|
20241206,134300,17424853,399,399,399,399,0
|
|
20241206,134200,17424853,399,399,399,399,0
|
|
20241206,134100,17424853,399,399,399,399,0
|
|
20241206,134000,17424853,399,399,399,399,0
|
|
20241206,133900,17424853,399,399,399,399,0
|
|
20241206,133800,17424853,399,399,399,399,0
|
|
20241206,133700,17424853,399,399,399,399,0
|
|
20241206,133600,17424853,399,399,399,399,0
|
|
20241206,133500,17424853,399,399,399,399,0
|
|
20241206,133400,17424853,399,399,399,399,0
|
|
20241206,133300,17424853,399,399,399,399,0
|
|
20241206,133200,17424853,399,399,399,399,0
|
|
20241206,133100,17424853,399,399,399,399,0
|
|
20241206,133000,17424853,399,399,399,399,0
|
|
20241206,132900,17424853,399,399,399,399,0
|
|
20241206,132800,17424853,399,399,399,399,0
|
|
20241206,132700,17424853,399,399,399,399,0
|
|
20241206,132600,17424853,399,399,399,399,0
|
|
20241206,132500,17424853,399,399,399,399,0
|
|
20241206,132400,17424853,399,399,399,399,2
|
|
20241206,132300,17424055,397,397,397,397,0
|
|
20241206,132200,17424055,397,397,397,397,0
|
|
20241206,132100,17424055,397,397,397,397,0
|
|
20241206,132000,17424055,397,397,397,397,0
|
|
20241206,131900,17424055,397,397,397,397,0
|
|
20241206,131800,17424055,397,397,397,397,0
|
|
20241206,131700,17424055,397,397,397,397,0
|
|
20241206,131600,17424055,397,397,397,397,0
|
|
20241206,131500,17424055,397,397,397,397,0
|
|
20241206,131400,17424055,397,397,397,397,0
|
|
20241206,131300,17424055,397,397,397,397,0
|
|
20241206,131200,17424055,397,397,397,397,0
|
|
20241206,131100,17424055,397,397,397,397,0
|
|
20241206,131000,17424055,397,397,397,397,0
|
|
20241206,130900,17424055,397,397,397,397,0
|
|
20241206,130800,17424055,397,397,397,397,0
|
|
20241206,130700,17424055,397,397,397,397,0
|
|
20241206,130600,17424055,397,397,397,397,1
|
|
20241206,130500,17423658,399,399,399,399,0
|
|
20241206,130400,17423658,399,397,399,397,2
|
|
20241206,130300,17422862,399,399,399,399,0
|
|
20241206,130200,17422862,399,399,399,399,0
|
|
20241206,130100,17422862,399,399,399,399,0
|
|
20241206,130000,17422862,399,399,399,399,0
|
|
20241206,125900,17422862,399,399,399,399,0
|
|
20241206,125800,17422862,399,399,399,399,0
|
|
20241206,125700,17422862,399,399,399,399,0
|
|
20241206,125600,17422862,399,399,399,399,0
|
|
20241206,125500,17422862,399,399,399,399,0
|
|
20241206,125400,17422862,399,399,399,399,0
|
|
20241206,125300,17422862,399,399,399,399,0
|
|
20241206,125200,17422862,399,399,399,399,0
|
|
20241206,125100,17422862,399,399,399,399,0
|
|
20241206,125000,17422862,399,397,399,397,2
|
|
20241206,124900,17422066,395,395,395,395,0
|
|
20241206,124800,17422066,395,395,395,395,0
|
|
20241206,124700,17422066,395,397,397,395,199
|
|
20241206,124600,17343441,399,399,399,399,0
|
|
20241206,124500,17343441,399,399,399,399,0
|
|
20241206,124400,17343441,399,399,399,399,0
|
|
20241206,124300,17343441,399,399,399,399,0
|
|
20241206,124200,17343441,399,399,399,399,0
|
|
20241206,124100,17343441,399,399,399,399,0
|
|
20241206,124000,17343441,399,399,399,399,0
|
|
20241206,123900,17343441,399,399,399,399,0
|
|
20241206,123800,17343441,399,399,399,399,0
|
|
20241206,123700,17343441,399,399,399,399,0
|
|
20241206,123600,17343441,399,399,399,399,0
|
|
20241206,123500,17343441,399,399,399,399,0
|
|
20241206,123400,17343441,399,399,399,399,0
|
|
20241206,123300,17343441,399,399,399,399,0
|
|
20241206,123200,17343441,399,399,399,399,5
|
|
20241206,123100,17341446,400,400,400,400,0
|
|
20241206,123000,17341446,400,400,400,400,0
|
|
20241206,122900,17341446,400,400,400,400,0
|
|
20241206,122800,17341446,400,400,400,400,0
|
|
20241206,122700,17341446,400,400,400,400,0
|
|
20241206,122600,17341446,400,400,400,400,0
|
|
20241206,122500,17341446,400,400,400,400,0
|
|
20241206,122400,17341446,400,400,400,400,0
|
|
20241206,122300,17341446,400,400,400,400,0
|
|
20241206,122200,17341446,400,400,400,400,0
|
|
20241206,122100,17341446,400,400,400,400,0
|
|
20241206,122000,17341446,400,400,400,400,0
|
|
20241206,121900,17341446,400,400,400,400,0
|
|
20241206,121800,17341446,400,400,400,400,0
|
|
20241206,121700,17341446,400,400,400,400,0
|
|
20241206,121600,17341446,400,400,400,400,0
|
|
20241206,121500,17341446,400,400,400,400,0
|
|
20241206,121400,17341446,400,400,400,400,0
|
|
20241206,121300,17341446,400,400,400,400,0
|
|
20241206,121200,17341446,400,400,400,400,0
|
|
20241206,121100,17341446,400,400,400,400,0
|
|
20241206,121000,17341446,400,400,400,400,0
|
|
20241206,120900,17341446,400,399,400,399,26
|
|
20241206,120800,17331047,400,400,400,400,0
|
|
20241206,120700,17331047,400,400,400,400,0
|
|
20241206,120600,17331047,400,400,400,400,0
|
|
20241206,120500,17331047,400,400,400,400,0
|
|
20241206,120400,17331047,400,400,400,400,0
|
|
20241206,120300,17331047,400,400,400,400,0
|
|
20241206,120200,17331047,400,399,400,399,2
|
|
20241206,120100,17330248,397,397,397,397,0
|
|
20241206,120000,17330248,397,397,397,397,0
|
|
20241206,115900,17330248,397,397,397,397,0
|
|
20241206,115800,17330248,397,397,397,397,0
|
|
20241206,115700,17330248,397,397,397,397,0
|
|
20241206,115600,17330248,397,397,397,397,0
|
|
20241206,115500,17330248,397,397,397,397,1
|
|
20241206,115400,17329851,397,397,397,397,0
|
|
20241206,115300,17329851,397,397,397,397,1
|
|
20241206,115200,17329454,400,400,400,400,0
|
|
20241206,115100,17329454,400,400,400,400,0
|
|
20241206,115000,17329454,400,400,400,400,0
|
|
20241206,114900,17329454,400,400,400,400,0
|
|
20241206,114800,17329454,400,397,400,397,1608
|
|
20241206,114700,16687760,397,397,397,397,0
|
|
20241206,114600,16687760,397,397,397,397,1
|
|
20241206,114500,16687363,400,400,400,400,0
|
|
20241206,114400,16687363,400,400,400,400,0
|
|
20241206,114300,16687363,400,400,400,400,0
|
|
20241206,114200,16687363,400,400,400,400,0
|
|
20241206,114100,16687363,400,400,400,400,0
|
|
20241206,114000,16687363,400,400,400,400,0
|
|
20241206,113900,16687363,400,400,400,400,1
|
|
20241206,113800,16686963,400,400,400,400,0
|
|
20241206,113700,16686963,400,400,400,400,0
|
|
20241206,113600,16686963,400,400,400,400,0
|
|
20241206,113500,16686963,400,400,400,400,0
|
|
20241206,113400,16686963,400,400,400,400,0
|
|
20241206,113300,16686963,400,400,400,400,125
|
|
20241206,113200,16636963,400,399,400,399,324
|
|
20241206,113100,16507653,399,399,399,399,0
|
|
20241206,113000,16507653,399,399,399,399,0
|
|
20241206,112900,16507653,399,399,399,399,0
|
|
20241206,112800,16507653,399,399,399,399,0
|
|
20241206,112700,16507653,399,399,399,399,0
|
|
20241206,112600,16507653,399,399,399,399,2
|
|
20241206,112500,16506855,397,397,397,397,0
|
|
20241206,112400,16506855,397,397,397,397,1
|
|
20241206,112300,16506458,399,399,399,399,0
|
|
20241206,112200,16506458,399,399,399,399,0
|
|
20241206,112100,16506458,399,397,399,397,2
|
|
20241206,112000,16505662,395,395,395,395,0
|
|
20241206,111900,16505662,395,395,395,395,0
|
|
20241206,111800,16505662,395,395,395,395,3
|
|
20241206,111700,16504477,399,399,399,399,0
|
|
20241206,111600,16504477,399,399,399,399,0
|
|
20241206,111500,16504477,399,395,399,395,2
|
|
20241206,111400,16503683,395,395,395,395,0
|
|
20241206,111300,16503683,395,395,395,395,42
|
|
20241206,111200,16487093,395,395,399,395,11
|
|
20241206,111100,16482712,399,399,399,399,0
|
|
20241206,111000,16482712,399,399,399,399,0
|
|
20241206,110900,16482712,399,399,399,399,0
|
|
20241206,110800,16482712,399,399,399,399,0
|
|
20241206,110700,16482712,399,399,399,399,0
|
|
20241206,110600,16482712,399,399,399,399,0
|
|
20241206,110500,16482712,399,395,399,395,2
|
|
20241206,110400,16481918,400,400,400,400,0
|
|
20241206,110300,16481918,400,400,400,400,0
|
|
20241206,110200,16481918,400,400,400,400,0
|
|
20241206,110100,16481918,400,395,400,395,2
|
|
20241206,110000,16481123,395,395,395,395,19
|
|
20241206,105900,16473618,395,395,395,395,12
|
|
20241206,105800,16468878,395,396,396,394,502
|
|
20241206,105700,16271002,400,400,400,400,0
|
|
20241206,105600,16271002,400,400,400,400,0
|
|
20241206,105500,16271002,400,398,400,398,2
|
|
20241206,105400,16270204,396,396,396,396,1
|
|
20241206,105300,16269808,396,396,400,396,24
|
|
20241206,105200,16260270,398,398,398,398,0
|
|
20241206,105100,16260270,398,398,398,398,0
|
|
20241206,105000,16260270,398,398,398,398,15
|
|
20241206,104900,16254300,401,400,401,396,27
|
|
20241206,104800,16243498,400,400,401,400,12
|
|
20241206,104700,16238697,398,398,398,398,0
|
|
20241206,104600,16238697,398,398,398,398,0
|
|
20241206,104500,16238697,398,398,398,398,0
|
|
20241206,104400,16238697,398,398,398,398,0
|
|
20241206,104300,16238697,398,400,402,398,512
|
|
20241206,104200,16034915,398,398,398,398,500
|
|
20241206,104100,15835915,402,402,402,402,0
|
|
20241206,104000,15835915,402,402,402,402,0
|
|
20241206,103900,15835915,402,402,402,402,0
|
|
20241206,103800,15835915,402,400,402,400,7
|
|
20241206,103700,15833103,402,402,402,402,0
|
|
20241206,103600,15833103,402,402,402,402,0
|
|
20241206,103500,15833103,402,400,402,400,2000
|
|
20241206,103400,15029703,400,400,400,400,2
|
|
20241206,103300,15028903,398,398,398,398,0
|
|
20241206,103200,15028903,398,398,398,398,0
|
|
20241206,103100,15028903,398,398,398,398,32
|
|
20241206,103000,15016167,398,398,398,398,41
|
|
20241206,102900,14999849,398,398,402,398,50
|
|
20241206,102800,14979859,398,396,402,396,245
|
|
20241206,102700,14881893,396,394,400,394,272
|
|
20241206,102600,14773349,392,392,392,392,1337
|
|
20241206,102500,14249245,392,392,392,392,0
|
|
20241206,102400,14249245,392,392,392,392,0
|
|
20241206,102300,14249245,392,393,393,390,376
|
|
20241206,102200,14101854,393,390,399,390,14
|
|
20241206,102100,14096358,388,388,388,388,2
|
|
20241206,102000,14095582,389,389,389,389,0
|
|
20241206,101900,14095582,389,395,395,385,2050
|
|
20241206,101800,13296527,397,396,397,396,22
|
|
20241206,101700,13287795,397,397,397,397,0
|
|
20241206,101600,13287795,397,397,397,397,15
|
|
20241206,101500,13281840,397,397,397,396,30
|
|
20241206,101400,13269931,397,398,399,388,10021
|
|
20241206,101300,9335186,400,400,400,400,0
|
|
20241206,101200,9335186,400,400,400,400,1
|
|
20241206,101100,9334786,400,399,403,399,27
|
|
20241206,101000,9323991,399,398,403,398,9
|
|
20241206,100900,9320397,398,398,398,398,0
|
|
20241206,100800,9320397,398,398,398,398,9856
|
|
20241206,100700,5397709,398,398,398,398,0
|
|
20241206,100600,5397709,398,398,398,398,400
|
|
20241206,100500,5238509,398,398,398,398,0
|
|
20241206,100400,5238509,398,398,398,398,100
|
|
20241206,100300,5198709,398,398,398,398,721
|
|
20241206,100200,4911751,398,398,398,398,10
|
|
20241206,100100,4907771,398,398,398,398,0
|
|
20241206,100000,4907771,398,398,398,398,0
|
|
20241206,095900,4907771,398,398,398,398,0
|
|
20241206,095800,4907771,398,398,398,398,0
|
|
20241206,095700,4907771,398,399,399,397,303
|
|
20241206,095600,4787165,398,398,398,398,3
|
|
20241206,095500,4785971,398,398,398,398,0
|
|
20241206,095400,4785971,398,398,398,398,0
|
|
20241206,095300,4785971,398,398,398,398,2
|
|
20241206,095200,4785175,396,396,396,396,0
|
|
20241206,095100,4785175,396,396,396,396,143
|
|
20241206,095000,4728547,398,398,398,398,400
|
|
20241206,094900,4569347,398,398,398,398,0
|
|
20241206,094800,4569347,398,398,398,398,0
|
|
20241206,094700,4569347,398,398,398,398,0
|
|
20241206,094600,4569347,398,398,399,397,8
|
|
20241206,094500,4566165,396,399,400,396,50
|
|
20241206,094400,4546256,399,399,399,397,38
|
|
20241206,094300,4531127,402,398,402,398,1000
|
|
20241206,094200,4129248,398,398,401,398,10
|
|
20241206,094100,4125265,398,400,400,398,30
|
|
20241206,094000,4113303,400,400,403,400,51
|
|
20241206,093900,4092843,400,395,405,395,1926
|
|
20241206,093800,3331921,396,401,401,396,2906
|
|
20241206,093700,2172692,406,401,406,401,29
|
|
20241206,093600,2161056,402,402,402,402,0
|
|
20241206,093500,2161056,402,402,402,402,0
|
|
20241206,093400,2161056,402,402,402,402,43
|
|
20241206,093300,2143770,404,404,404,404,0
|
|
20241206,093200,2143770,404,404,404,404,20
|
|
20241206,093100,2135690,402,402,402,402,67
|
|
20241206,093000,2108756,402,402,402,402,0
|
|
20241206,092900,2108756,402,402,402,402,30
|
|
20241206,092800,2096696,404,404,404,404,70
|
|
20241206,092700,2068416,404,404,404,402,119
|
|
20241206,092600,2020534,404,404,404,402,339
|
|
20241206,092500,1884218,404,404,410,404,14
|
|
20241206,092400,1878556,404,404,412,404,30
|
|
20241206,092300,1866413,404,404,407,402,272
|
|
20241206,092200,1756988,404,404,406,404,28
|
|
20241206,092100,1745646,404,407,407,403,391
|
|
20241206,092000,1587994,412,406,412,404,539
|
|
20241206,091900,1370148,414,414,414,414,0
|
|
20241206,091800,1370148,414,405,414,405,251
|
|
20241206,091700,1268475,405,405,405,405,222
|
|
20241206,091600,1178565,405,405,405,405,1
|
|
20241206,091500,1178160,405,405,405,405,152
|
|
20241206,091400,1116600,406,406,406,406,0
|
|
20241206,091300,1116600,406,406,406,406,0
|
|
20241206,091200,1116600,406,406,406,406,15
|
|
20241206,091100,1110510,405,405,405,405,11
|
|
20241206,091000,1106055,405,405,405,405,0
|
|
20241206,090900,1106055,405,405,405,405,0
|
|
20241206,090800,1106055,405,405,405,405,0
|
|
20241206,090700,1106055,405,405,405,405,0
|
|
20241206,090600,1106055,405,405,405,405,1
|
|
20241206,090500,1105650,405,405,405,405,0
|
|
20241206,090400,1105650,405,405,405,405,0
|
|
20241206,090300,1105650,405,405,405,405,25
|
|
20241206,090200,1095525,405,405,405,405,0
|
|
20241206,090100,1095525,405,405,405,405,0
|
|
20241206,090000,1095525,405,405,405,405,2705
|