601 lines
26 KiB
CSV
601 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,185800,97852413,365,365,365,365,10167
|
|
20241209,185700,97852413,365,365,365,365,0
|
|
20241209,185600,97852413,365,365,365,365,0
|
|
20241209,185500,97852413,365,365,365,365,0
|
|
20241209,185400,97852413,365,365,365,365,0
|
|
20241209,185300,97852413,365,365,365,365,0
|
|
20241209,185200,97852413,365,365,365,365,0
|
|
20241209,185100,97852413,365,365,365,365,0
|
|
20241209,185000,97852413,365,365,365,365,0
|
|
20241209,184900,97852413,365,365,365,365,0
|
|
20241209,184800,97852413,365,365,365,365,0
|
|
20241209,184700,97852413,365,365,365,365,0
|
|
20241209,184600,97852413,365,365,365,365,0
|
|
20241209,184500,97852413,365,365,365,365,0
|
|
20241209,184400,97852413,365,365,365,365,0
|
|
20241209,184300,97852413,365,365,365,365,0
|
|
20241209,184200,97852413,365,365,365,365,0
|
|
20241209,184100,97852413,365,365,365,365,0
|
|
20241209,184000,97852413,365,365,365,365,0
|
|
20241209,183900,97852413,365,365,365,365,0
|
|
20241209,183800,97852413,365,365,365,365,0
|
|
20241209,183700,97852413,365,365,365,365,0
|
|
20241209,183600,97852413,365,365,365,365,0
|
|
20241209,183500,97852413,365,365,365,365,0
|
|
20241209,183400,97852413,365,365,365,365,0
|
|
20241209,183300,97852413,365,365,365,365,0
|
|
20241209,183200,97852413,365,365,365,365,0
|
|
20241209,183100,97852413,365,365,365,365,0
|
|
20241209,183000,97852413,365,365,365,365,0
|
|
20241209,182900,97852413,365,365,365,365,0
|
|
20241209,182800,97852413,365,365,365,365,10167
|
|
20241209,182700,97852413,365,365,365,365,0
|
|
20241209,182600,97852413,365,365,365,365,0
|
|
20241209,182500,97852413,365,365,365,365,0
|
|
20241209,182400,97852413,365,365,365,365,0
|
|
20241209,182300,97852413,365,365,365,365,0
|
|
20241209,182200,97852413,365,365,365,365,0
|
|
20241209,182100,97852413,365,365,365,365,0
|
|
20241209,182000,97852413,365,365,365,365,0
|
|
20241209,181900,97852413,365,365,365,365,0
|
|
20241209,181800,97852413,365,365,365,365,0
|
|
20241209,181700,97852413,365,365,365,365,0
|
|
20241209,181600,97852413,365,365,365,365,0
|
|
20241209,181500,97852413,365,365,365,365,0
|
|
20241209,181400,97852413,365,365,365,365,0
|
|
20241209,181300,97852413,365,365,365,365,0
|
|
20241209,181200,97852413,365,365,365,365,0
|
|
20241209,181100,97852413,365,365,365,365,0
|
|
20241209,181000,97852413,365,365,365,365,0
|
|
20241209,180900,97852413,365,365,365,365,0
|
|
20241209,180800,97852413,365,365,365,365,0
|
|
20241209,180700,97852413,365,365,365,365,0
|
|
20241209,180600,97852413,365,365,365,365,0
|
|
20241209,180500,97852413,365,365,365,365,0
|
|
20241209,180400,97852413,365,365,365,365,0
|
|
20241209,180300,97852413,365,365,365,365,0
|
|
20241209,180200,97852413,365,365,365,365,0
|
|
20241209,180100,97852413,365,365,365,365,0
|
|
20241209,180000,97852413,365,365,365,365,0
|
|
20241209,175900,97852413,365,365,365,365,0
|
|
20241209,175800,97852413,365,365,365,365,10167
|
|
20241209,175700,97852413,365,365,365,365,0
|
|
20241209,175600,97852413,365,365,365,365,0
|
|
20241209,175500,97852413,365,365,365,365,0
|
|
20241209,175400,97852413,365,365,365,365,0
|
|
20241209,175300,97852413,365,365,365,365,0
|
|
20241209,175200,97852413,365,365,365,365,0
|
|
20241209,175100,97852413,365,365,365,365,0
|
|
20241209,175000,97852413,365,365,365,365,0
|
|
20241209,174900,97852413,365,365,365,365,0
|
|
20241209,174800,97852413,365,365,365,365,0
|
|
20241209,174700,97852413,365,365,365,365,0
|
|
20241209,174600,97852413,365,365,365,365,0
|
|
20241209,174500,97852413,365,365,365,365,0
|
|
20241209,174400,97852413,365,365,365,365,0
|
|
20241209,174300,97852413,365,365,365,365,0
|
|
20241209,174200,97852413,365,365,365,365,0
|
|
20241209,174100,97852413,365,365,365,365,0
|
|
20241209,174000,97852413,365,365,365,365,0
|
|
20241209,173900,97852413,365,365,365,365,0
|
|
20241209,173800,97852413,365,365,365,365,0
|
|
20241209,173700,97852413,365,365,365,365,0
|
|
20241209,173600,97852413,365,365,365,365,0
|
|
20241209,173500,97852413,365,365,365,365,0
|
|
20241209,173400,97852413,365,365,365,365,0
|
|
20241209,173300,97852413,365,365,365,365,0
|
|
20241209,173200,97852413,365,365,365,365,0
|
|
20241209,173100,97852413,365,365,365,365,0
|
|
20241209,173000,97852413,365,365,365,365,0
|
|
20241209,172900,97852413,365,365,365,365,0
|
|
20241209,172800,97852413,365,365,365,365,10167
|
|
20241209,172700,97852413,365,365,365,365,0
|
|
20241209,172600,97852413,365,365,365,365,0
|
|
20241209,172500,97852413,365,365,365,365,0
|
|
20241209,172400,97852413,365,365,365,365,0
|
|
20241209,172300,97852413,365,365,365,365,0
|
|
20241209,172200,97852413,365,365,365,365,0
|
|
20241209,172100,97852413,365,365,365,365,0
|
|
20241209,172000,97852413,365,365,365,365,0
|
|
20241209,171900,97852413,365,365,365,365,0
|
|
20241209,171800,97852413,365,365,365,365,0
|
|
20241209,171700,97852413,365,365,365,365,0
|
|
20241209,171600,97852413,365,365,365,365,0
|
|
20241209,171500,97852413,365,365,365,365,0
|
|
20241209,171400,97852413,365,365,365,365,0
|
|
20241209,171300,97852413,365,365,365,365,0
|
|
20241209,171200,97852413,365,365,365,365,0
|
|
20241209,171100,97852413,365,365,365,365,0
|
|
20241209,171000,97852413,365,365,365,365,0
|
|
20241209,170900,97852413,365,365,365,365,0
|
|
20241209,170800,97852413,365,365,365,365,0
|
|
20241209,170700,97852413,365,365,365,365,0
|
|
20241209,170600,97852413,365,365,365,365,0
|
|
20241209,170500,97852413,365,365,365,365,0
|
|
20241209,170400,97852413,365,365,365,365,0
|
|
20241209,170300,97852413,365,365,365,365,0
|
|
20241209,170200,97852413,365,365,365,365,0
|
|
20241209,170100,97852413,365,365,365,365,0
|
|
20241209,170000,97852413,365,365,365,365,0
|
|
20241209,165900,97852413,365,365,365,365,0
|
|
20241209,165800,97852413,365,365,365,365,10167
|
|
20241209,165700,97852413,365,365,365,365,0
|
|
20241209,165600,97852413,365,365,365,365,0
|
|
20241209,165500,97852413,365,365,365,365,0
|
|
20241209,165400,97852413,365,365,365,365,0
|
|
20241209,165300,97852413,365,365,365,365,0
|
|
20241209,165200,97852413,365,365,365,365,0
|
|
20241209,165100,97852413,365,365,365,365,0
|
|
20241209,165000,97852413,365,365,365,365,0
|
|
20241209,164900,97852413,365,365,365,365,0
|
|
20241209,164800,97852413,365,365,365,365,0
|
|
20241209,164700,97852413,365,365,365,365,0
|
|
20241209,164600,97852413,365,365,365,365,0
|
|
20241209,164500,97852413,365,365,365,365,0
|
|
20241209,164400,97852413,365,365,365,365,0
|
|
20241209,164300,97852413,365,365,365,365,0
|
|
20241209,164200,97852413,365,365,365,365,0
|
|
20241209,164100,97852413,365,365,365,365,0
|
|
20241209,164000,97852413,365,365,365,365,0
|
|
20241209,163900,97852413,365,365,365,365,0
|
|
20241209,163800,97852413,365,365,365,365,0
|
|
20241209,163700,97852413,365,365,365,365,0
|
|
20241209,163600,97852413,365,365,365,365,0
|
|
20241209,163500,97852413,365,365,365,365,0
|
|
20241209,163400,97852413,365,365,365,365,0
|
|
20241209,163300,97852413,365,365,365,365,0
|
|
20241209,163200,97852413,365,365,365,365,0
|
|
20241209,163100,97852413,365,365,365,365,0
|
|
20241209,163000,97852413,365,365,365,365,0
|
|
20241209,162900,97852413,365,365,365,365,0
|
|
20241209,162800,97852413,365,365,365,365,10167
|
|
20241209,162700,97852413,365,365,365,365,0
|
|
20241209,162600,97852413,365,365,365,365,0
|
|
20241209,162500,97852413,365,365,365,365,0
|
|
20241209,162400,97852413,365,365,365,365,0
|
|
20241209,162300,97852413,365,365,365,365,0
|
|
20241209,162200,97852413,365,365,365,365,0
|
|
20241209,162100,97852413,365,365,365,365,0
|
|
20241209,162000,97852413,365,365,365,365,0
|
|
20241209,161900,97852413,365,365,365,365,0
|
|
20241209,161800,97852413,365,365,365,365,0
|
|
20241209,161700,97852413,365,365,365,365,0
|
|
20241209,161600,97852413,365,365,365,365,0
|
|
20241209,161500,97852413,365,365,365,365,0
|
|
20241209,161400,97852413,365,365,365,365,0
|
|
20241209,161300,97852413,365,365,365,365,0
|
|
20241209,161200,97852413,365,365,365,365,0
|
|
20241209,161100,97852413,365,365,365,365,0
|
|
20241209,161000,97852413,365,365,365,365,0
|
|
20241209,160900,97852413,365,365,365,365,0
|
|
20241209,160800,97852413,365,365,365,365,0
|
|
20241209,160700,97852413,365,365,365,365,0
|
|
20241209,160600,97852413,365,365,365,365,0
|
|
20241209,160500,97852413,365,365,365,365,0
|
|
20241209,160400,97852413,365,365,365,365,0
|
|
20241209,160300,97852413,365,365,365,365,0
|
|
20241209,160200,97852413,365,365,365,365,0
|
|
20241209,160100,97852413,365,365,365,365,0
|
|
20241209,160000,97852413,365,365,365,365,0
|
|
20241209,155900,97852413,365,365,365,365,0
|
|
20241209,155800,97852413,365,365,365,365,10167
|
|
20241209,155700,97852413,365,365,365,365,0
|
|
20241209,155600,97852413,365,365,365,365,0
|
|
20241209,155500,97852413,365,365,365,365,0
|
|
20241209,155400,97852413,365,365,365,365,0
|
|
20241209,155300,97852413,365,365,365,365,0
|
|
20241209,155200,97852413,365,365,365,365,0
|
|
20241209,155100,97852413,365,365,365,365,0
|
|
20241209,155000,97852413,365,365,365,365,0
|
|
20241209,154900,97852413,365,365,365,365,0
|
|
20241209,154800,97852413,365,365,365,365,0
|
|
20241209,154700,97852413,365,365,365,365,0
|
|
20241209,154600,97852413,365,365,365,365,0
|
|
20241209,154500,97852413,365,365,365,365,0
|
|
20241209,154400,97852413,365,365,365,365,0
|
|
20241209,154300,97852413,365,365,365,365,0
|
|
20241209,154200,97852413,365,365,365,365,0
|
|
20241209,154100,97852413,365,365,365,365,0
|
|
20241209,154000,97852413,365,365,365,365,0
|
|
20241209,153900,97852413,365,365,365,365,0
|
|
20241209,153800,97852413,365,365,365,365,0
|
|
20241209,153700,97852413,365,365,365,365,0
|
|
20241209,153600,97852413,365,365,365,365,0
|
|
20241209,153500,97852413,365,365,365,365,0
|
|
20241209,153400,97852413,365,365,365,365,0
|
|
20241209,153300,97852413,365,365,365,365,0
|
|
20241209,153200,97852413,365,365,365,365,0
|
|
20241209,153100,97852413,365,365,365,365,0
|
|
20241209,153000,97852413,365,365,365,365,10167
|
|
20241209,152900,94141458,363,363,363,363,0
|
|
20241209,152800,94141458,363,363,363,363,0
|
|
20241209,152700,94141458,363,363,363,363,0
|
|
20241209,152600,94141458,363,363,363,363,0
|
|
20241209,152500,94141458,363,363,363,363,0
|
|
20241209,152400,94141458,363,363,363,363,0
|
|
20241209,152300,94141458,363,363,363,363,0
|
|
20241209,152200,94141458,363,363,363,363,0
|
|
20241209,152100,94141458,363,363,363,363,0
|
|
20241209,152000,94141458,363,363,363,363,0
|
|
20241209,151900,94141458,363,362,365,362,62
|
|
20241209,151800,94118912,365,365,365,365,0
|
|
20241209,151700,94118912,365,365,365,365,0
|
|
20241209,151600,94118912,365,365,365,365,0
|
|
20241209,151500,94118912,365,365,365,365,0
|
|
20241209,151400,94118912,365,363,365,362,3318
|
|
20241209,151300,92917109,364,364,364,364,0
|
|
20241209,151200,92917109,364,364,364,364,0
|
|
20241209,151100,92917109,364,364,364,364,0
|
|
20241209,151000,92917109,364,364,364,364,0
|
|
20241209,150900,92917109,364,364,364,364,225
|
|
20241209,150800,92835209,364,364,364,364,11
|
|
20241209,150700,92831205,361,361,361,361,0
|
|
20241209,150600,92831205,361,361,361,361,0
|
|
20241209,150500,92831205,361,361,361,361,0
|
|
20241209,150400,92831205,361,361,361,361,0
|
|
20241209,150300,92831205,361,361,361,361,0
|
|
20241209,150200,92831205,361,361,361,361,0
|
|
20241209,150100,92831205,361,361,361,361,0
|
|
20241209,150000,92831205,361,361,361,361,120
|
|
20241209,145900,92787885,364,364,364,364,0
|
|
20241209,145800,92787885,364,364,364,364,0
|
|
20241209,145700,92787885,364,364,364,364,0
|
|
20241209,145600,92787885,364,364,364,364,0
|
|
20241209,145500,92787885,364,364,364,364,50
|
|
20241209,145400,92769685,364,364,364,364,1
|
|
20241209,145300,92769321,362,362,362,362,200
|
|
20241209,145200,92696921,359,359,359,359,0
|
|
20241209,145100,92696921,359,359,359,359,0
|
|
20241209,145000,92696921,359,361,361,359,5719
|
|
20241209,144900,90637152,359,362,362,359,10463
|
|
20241209,144800,86866923,362,362,362,362,0
|
|
20241209,144700,86866923,362,362,362,362,0
|
|
20241209,144600,86866923,362,364,364,362,6338
|
|
20241209,144500,84569267,365,365,365,365,0
|
|
20241209,144400,84569267,365,365,365,365,2500
|
|
20241209,144300,83656767,365,365,365,365,300
|
|
20241209,144200,83547267,369,369,369,369,0
|
|
20241209,144100,83547267,369,369,369,369,0
|
|
20241209,144000,83547267,369,369,369,369,0
|
|
20241209,143900,83547267,369,369,369,369,0
|
|
20241209,143800,83547267,369,367,369,367,138
|
|
20241209,143700,83496529,367,367,367,367,0
|
|
20241209,143600,83496529,367,367,367,367,3400
|
|
20241209,143500,82248729,367,367,367,367,0
|
|
20241209,143400,82248729,367,367,367,367,0
|
|
20241209,143300,82248729,367,367,367,367,0
|
|
20241209,143200,82248729,367,367,367,367,3
|
|
20241209,143100,82247628,367,367,367,367,0
|
|
20241209,143000,82247628,367,367,367,367,2700
|
|
20241209,142900,81256728,363,363,363,363,0
|
|
20241209,142800,81256728,363,364,364,362,5500
|
|
20241209,142700,79258883,366,366,366,366,0
|
|
20241209,142600,79258883,366,366,366,366,0
|
|
20241209,142500,79258883,366,366,366,366,2000
|
|
20241209,142400,78526883,366,366,366,366,0
|
|
20241209,142300,78526883,366,366,366,366,0
|
|
20241209,142200,78526883,366,366,366,366,0
|
|
20241209,142100,78526883,366,366,366,366,0
|
|
20241209,142000,78526883,366,366,366,366,0
|
|
20241209,141900,78526883,366,366,366,366,0
|
|
20241209,141800,78526883,366,366,366,366,0
|
|
20241209,141700,78526883,366,366,366,366,0
|
|
20241209,141600,78526883,366,366,366,366,0
|
|
20241209,141500,78526883,366,366,366,366,13
|
|
20241209,141400,78522125,363,363,363,363,0
|
|
20241209,141300,78522125,363,363,363,363,1
|
|
20241209,141200,78521762,366,366,366,366,0
|
|
20241209,141100,78521762,366,366,366,366,13
|
|
20241209,141000,78517004,362,362,362,362,0
|
|
20241209,140900,78517004,362,363,363,362,1017
|
|
20241209,140800,78147849,362,362,362,362,0
|
|
20241209,140700,78147849,362,362,362,362,0
|
|
20241209,140600,78147849,362,362,362,362,1
|
|
20241209,140500,78147487,366,366,366,366,0
|
|
20241209,140400,78147487,366,366,366,366,2000
|
|
20241209,140300,77415487,366,366,366,366,0
|
|
20241209,140200,77415487,366,366,366,366,0
|
|
20241209,140100,77415487,366,366,366,366,0
|
|
20241209,140000,77415487,366,366,366,366,0
|
|
20241209,135900,77415487,366,366,366,366,13
|
|
20241209,135800,77410729,364,364,364,364,20
|
|
20241209,135700,77403449,366,366,366,366,0
|
|
20241209,135600,77403449,366,363,366,363,13
|
|
20241209,135500,77398727,363,363,363,363,0
|
|
20241209,135400,77398727,363,363,363,363,0
|
|
20241209,135300,77398727,363,363,363,363,0
|
|
20241209,135200,77398727,363,363,363,363,0
|
|
20241209,135100,77398727,363,363,363,363,0
|
|
20241209,135000,77398727,363,363,363,363,0
|
|
20241209,134900,77398727,363,363,363,363,930
|
|
20241209,134800,77061137,361,361,361,361,0
|
|
20241209,134700,77061137,361,361,361,361,0
|
|
20241209,134600,77061137,361,361,361,361,0
|
|
20241209,134500,77061137,361,361,361,361,870
|
|
20241209,134400,76747067,361,361,361,361,0
|
|
20241209,134300,76747067,361,361,361,361,1
|
|
20241209,134200,76746706,361,361,361,361,0
|
|
20241209,134100,76746706,361,361,361,361,0
|
|
20241209,134000,76746706,361,361,361,361,0
|
|
20241209,133900,76746706,361,361,361,361,0
|
|
20241209,133800,76746706,361,361,361,361,5128
|
|
20241209,133700,74895498,363,363,363,363,20
|
|
20241209,133600,74888238,363,363,363,363,0
|
|
20241209,133500,74888238,363,365,365,363,7247
|
|
20241209,133400,72247805,367,367,367,367,800
|
|
20241209,133300,71954205,367,367,367,367,0
|
|
20241209,133200,71954205,367,367,367,367,0
|
|
20241209,133100,71954205,367,367,367,367,1
|
|
20241209,133000,71953838,363,364,364,361,3586
|
|
20241209,132900,70652390,363,364,364,363,3032
|
|
20241209,132800,69550872,368,368,368,368,1
|
|
20241209,132700,69550504,365,365,365,365,0
|
|
20241209,132600,69550504,365,365,365,365,0
|
|
20241209,132500,69550504,365,365,365,365,0
|
|
20241209,132400,69550504,365,365,365,365,2000
|
|
20241209,132300,68820504,365,365,365,365,0
|
|
20241209,132200,68820504,365,365,365,365,8095
|
|
20241209,132100,65865829,365,365,365,365,11868
|
|
20241209,132000,61534009,367,367,367,367,0
|
|
20241209,131900,61534009,367,367,367,367,120
|
|
20241209,131800,61489969,367,365,367,365,205
|
|
20241209,131700,61415142,365,365,365,365,51
|
|
20241209,131600,61396527,365,361,365,360,3189
|
|
20241209,131500,60238345,361,361,361,361,0
|
|
20241209,131400,60238345,361,362,362,361,2635
|
|
20241209,131300,59286660,365,365,365,365,5
|
|
20241209,131200,59284835,365,365,365,365,2740
|
|
20241209,131100,58284735,363,363,363,363,100
|
|
20241209,131000,58248435,363,361,363,359,333
|
|
20241209,130900,58128243,361,362,362,361,55
|
|
20241209,130800,58108338,360,360,360,360,191
|
|
20241209,130700,58039578,360,361,361,360,2820
|
|
20241209,130600,57023578,364,364,364,364,463
|
|
20241209,130500,56855046,360,361,361,360,4095
|
|
20241209,130400,55377846,360,360,360,360,0
|
|
20241209,130300,55377846,360,367,367,360,13393
|
|
20241209,130200,50534080,370,371,371,370,5
|
|
20241209,130100,50532228,368,368,368,368,0
|
|
20241209,130000,50532228,368,368,368,368,0
|
|
20241209,125900,50532228,368,368,368,368,0
|
|
20241209,125800,50532228,368,368,368,368,10
|
|
20241209,125700,50528548,368,368,368,368,0
|
|
20241209,125600,50528548,368,370,370,367,2984
|
|
20241209,125500,49430071,374,374,374,374,0
|
|
20241209,125400,49430071,374,374,374,374,0
|
|
20241209,125300,49430071,374,374,374,374,120
|
|
20241209,125200,49385191,370,370,370,370,120
|
|
20241209,125100,49340791,370,370,370,370,100
|
|
20241209,125000,49303791,369,369,369,369,0
|
|
20241209,124900,49303791,369,369,369,369,0
|
|
20241209,124800,49303791,369,369,369,369,0
|
|
20241209,124700,49303791,369,373,373,369,1850
|
|
20241209,124600,48618079,374,374,374,374,0
|
|
20241209,124500,48618079,374,374,374,373,166
|
|
20241209,124400,48556047,373,373,373,373,0
|
|
20241209,124300,48556047,373,373,373,373,0
|
|
20241209,124200,48556047,373,373,373,373,0
|
|
20241209,124100,48556047,373,373,373,373,2
|
|
20241209,124000,48555301,376,376,376,376,0
|
|
20241209,123900,48555301,376,376,376,376,2
|
|
20241209,123800,48554549,373,373,373,373,94
|
|
20241209,123700,48519487,373,373,373,373,80
|
|
20241209,123600,48489647,373,373,373,373,20
|
|
20241209,123500,48482187,375,375,375,375,0
|
|
20241209,123400,48482187,375,375,375,375,0
|
|
20241209,123300,48482187,375,375,375,375,0
|
|
20241209,123200,48482187,375,375,375,375,0
|
|
20241209,123100,48482187,375,375,375,375,0
|
|
20241209,123000,48482187,375,375,375,375,0
|
|
20241209,122900,48482187,375,375,375,375,0
|
|
20241209,122800,48482187,375,375,375,375,0
|
|
20241209,122700,48482187,375,375,375,375,0
|
|
20241209,122600,48482187,375,375,375,375,200
|
|
20241209,122500,48407187,375,375,375,375,0
|
|
20241209,122400,48407187,375,375,375,375,0
|
|
20241209,122300,48407187,375,375,375,375,0
|
|
20241209,122200,48407187,375,375,375,375,0
|
|
20241209,122100,48407187,375,369,375,369,13
|
|
20241209,122000,48402330,370,370,370,370,0
|
|
20241209,121900,48402330,370,370,370,370,0
|
|
20241209,121800,48402330,370,370,370,370,0
|
|
20241209,121700,48402330,370,378,378,369,14367
|
|
20241209,121600,43068085,379,379,379,379,0
|
|
20241209,121500,43068085,379,379,379,379,5
|
|
20241209,121400,43066190,382,382,382,382,0
|
|
20241209,121300,43066190,382,382,382,382,0
|
|
20241209,121200,43066190,382,382,382,382,0
|
|
20241209,121100,43066190,382,382,382,382,0
|
|
20241209,121000,43066190,382,382,382,382,0
|
|
20241209,120900,43066190,382,382,382,382,0
|
|
20241209,120800,43066190,382,382,382,382,0
|
|
20241209,120700,43066190,382,382,382,382,0
|
|
20241209,120600,43066190,382,382,382,382,0
|
|
20241209,120500,43066190,382,382,382,382,0
|
|
20241209,120400,43066190,382,382,382,382,0
|
|
20241209,120300,43066190,382,382,382,382,2
|
|
20241209,120200,43065426,378,382,382,378,30
|
|
20241209,120100,43054026,382,382,382,382,2
|
|
20241209,120000,43053262,381,381,381,381,0
|
|
20241209,115900,43053262,381,381,381,381,0
|
|
20241209,115800,43053262,381,381,381,381,0
|
|
20241209,115700,43053262,381,381,381,381,100
|
|
20241209,115600,43015162,381,381,381,381,0
|
|
20241209,115500,43015162,381,381,381,381,4
|
|
20241209,115400,43013638,381,381,381,381,30
|
|
20241209,115300,43002208,381,381,381,381,0
|
|
20241209,115200,43002208,381,381,381,381,0
|
|
20241209,115100,43002208,381,381,381,381,0
|
|
20241209,115000,43002208,381,381,381,381,0
|
|
20241209,114900,43002208,381,381,381,381,0
|
|
20241209,114800,43002208,381,381,381,381,0
|
|
20241209,114700,43002208,381,380,381,380,140
|
|
20241209,114600,42948904,380,380,380,380,0
|
|
20241209,114500,42948904,380,380,380,380,0
|
|
20241209,114400,42948904,380,380,380,380,0
|
|
20241209,114300,42948904,380,380,380,380,0
|
|
20241209,114200,42948904,380,380,380,380,0
|
|
20241209,114100,42948904,380,380,380,380,0
|
|
20241209,114000,42948904,380,380,380,380,0
|
|
20241209,113900,42948904,380,380,380,380,0
|
|
20241209,113800,42948904,380,380,380,380,0
|
|
20241209,113700,42948904,380,380,380,380,11
|
|
20241209,113600,42944724,380,376,380,376,2
|
|
20241209,113500,42943968,380,380,380,380,0
|
|
20241209,113400,42943968,380,380,380,380,0
|
|
20241209,113300,42943968,380,380,380,380,0
|
|
20241209,113200,42943968,380,380,380,380,0
|
|
20241209,113100,42943968,380,380,380,380,0
|
|
20241209,113000,42943968,380,380,380,380,0
|
|
20241209,112900,42943968,380,380,380,380,0
|
|
20241209,112800,42943968,380,380,380,380,0
|
|
20241209,112700,42943968,380,380,380,380,0
|
|
20241209,112600,42943968,380,380,380,380,0
|
|
20241209,112500,42943968,380,380,380,380,0
|
|
20241209,112400,42943968,380,380,380,380,0
|
|
20241209,112300,42943968,380,380,380,380,0
|
|
20241209,112200,42943968,380,380,380,380,10
|
|
20241209,112100,42940168,380,378,380,378,2
|
|
20241209,112000,42939410,377,377,377,377,1
|
|
20241209,111900,42939033,377,377,380,377,422
|
|
20241209,111800,42779936,377,377,377,377,2656
|
|
20241209,111700,41778624,377,377,377,377,0
|
|
20241209,111600,41778624,377,377,377,377,1
|
|
20241209,111500,41778247,377,377,377,377,20
|
|
20241209,111400,41770707,377,377,377,375,1141
|
|
20241209,111300,41341705,382,382,382,382,0
|
|
20241209,111200,41341705,382,382,382,382,0
|
|
20241209,111100,41341705,382,382,382,382,0
|
|
20241209,111000,41341705,382,382,382,382,0
|
|
20241209,110900,41341705,382,382,382,382,0
|
|
20241209,110800,41341705,382,382,382,382,0
|
|
20241209,110700,41341705,382,382,382,382,0
|
|
20241209,110600,41341705,382,379,382,379,2
|
|
20241209,110500,41340944,379,379,379,379,0
|
|
20241209,110400,41340944,379,379,379,379,0
|
|
20241209,110300,41340944,379,379,379,379,0
|
|
20241209,110200,41340944,379,379,379,379,2500
|
|
20241209,110100,40393444,379,377,379,377,2647
|
|
20241209,110000,39390233,377,377,377,377,0
|
|
20241209,105900,39390233,377,381,381,377,2131
|
|
20241209,105800,38584793,379,379,379,379,0
|
|
20241209,105700,38584793,379,380,380,379,2040
|
|
20241209,105600,37811613,379,380,380,379,570
|
|
20241209,105500,37595573,382,382,382,382,0
|
|
20241209,105400,37595573,382,382,382,382,0
|
|
20241209,105300,37595573,382,382,382,382,0
|
|
20241209,105200,37595573,382,382,382,382,0
|
|
20241209,105100,37595573,382,382,382,382,0
|
|
20241209,105000,37595573,382,384,384,380,55078
|
|
20241209,104900,16631114,384,384,384,384,100
|
|
20241209,104800,16592714,384,384,384,384,0
|
|
20241209,104700,16592714,384,384,384,384,0
|
|
20241209,104600,16592714,384,385,385,384,1228
|
|
20241209,104500,16119946,386,386,386,386,0
|
|
20241209,104400,16119946,386,386,386,386,0
|
|
20241209,104300,16119946,386,386,386,386,0
|
|
20241209,104200,16119946,386,386,386,386,0
|
|
20241209,104100,16119946,386,386,386,386,44
|
|
20241209,104000,16102962,386,386,386,386,2
|
|
20241209,103900,16102190,385,385,385,385,0
|
|
20241209,103800,16102190,385,385,385,385,570
|
|
20241209,103700,15882740,385,385,385,385,0
|
|
20241209,103600,15882740,385,385,385,385,0
|
|
20241209,103500,15882740,385,385,385,385,0
|
|
20241209,103400,15882740,385,385,385,385,0
|
|
20241209,103300,15882740,385,385,385,385,0
|
|
20241209,103200,15882740,385,385,385,385,0
|
|
20241209,103100,15882740,385,385,385,385,0
|
|
20241209,103000,15882740,385,385,385,385,0
|
|
20241209,102900,15882740,385,385,385,385,0
|
|
20241209,102800,15882740,385,385,385,385,200
|
|
20241209,102700,15805740,385,385,385,385,2
|
|
20241209,102600,15804970,384,384,384,384,0
|
|
20241209,102500,15804970,384,384,384,384,0
|
|
20241209,102400,15804970,384,384,384,384,2
|
|
20241209,102300,15804202,385,385,385,385,0
|
|
20241209,102200,15804202,385,385,385,385,2
|
|
20241209,102100,15803432,384,384,384,384,0
|
|
20241209,102000,15803432,384,384,384,384,0
|
|
20241209,101900,15803432,384,384,384,384,0
|
|
20241209,101800,15803432,384,384,384,384,0
|
|
20241209,101700,15803432,384,384,384,384,1
|
|
20241209,101600,15803048,385,385,385,385,2
|
|
20241209,101500,15802278,384,384,384,384,0
|
|
20241209,101400,15802278,384,385,385,384,164
|
|
20241209,101300,15739300,383,383,383,383,150
|
|
20241209,101200,15681850,385,385,385,385,0
|
|
20241209,101100,15681850,385,385,385,385,0
|
|
20241209,101000,15681850,385,385,385,385,300
|
|
20241209,100900,15566350,385,385,385,385,0
|
|
20241209,100800,15566350,385,385,385,385,0
|
|
20241209,100700,15566350,385,385,385,385,0
|
|
20241209,100600,15566350,385,385,385,385,5
|
|
20241209,100500,15564425,385,385,385,385,2
|
|
20241209,100400,15563655,383,383,383,383,0
|
|
20241209,100300,15563655,383,383,383,383,308
|
|
20241209,100200,15445691,383,383,383,383,30
|
|
20241209,100100,15434201,383,383,383,383,3
|
|
20241209,100000,15433052,385,385,385,385,0
|
|
20241209,095900,15433052,385,385,385,385,10
|
|
20241209,095800,15429202,385,385,385,385,0
|
|
20241209,095700,15429202,385,385,385,385,0
|
|
20241209,095600,15429202,385,385,385,385,0
|
|
20241209,095500,15429202,385,385,385,385,0
|
|
20241209,095400,15429202,385,385,385,385,0
|
|
20241209,095300,15429202,385,385,385,385,0
|
|
20241209,095200,15429202,385,385,385,385,0
|
|
20241209,095100,15429202,385,385,385,385,2
|
|
20241209,095000,15428432,383,383,383,383,0
|
|
20241209,094900,15428432,383,383,383,383,887
|
|
20241209,094800,15088711,383,383,383,383,39
|
|
20241209,094700,15073774,383,383,383,383,0
|
|
20241209,094600,15073774,383,383,383,383,120
|
|
20241209,094500,15027814,381,382,382,381,120
|
|
20241209,094400,14982017,383,383,383,383,0
|
|
20241209,094300,14982017,383,383,383,383,0
|
|
20241209,094200,14982017,383,383,383,383,30
|
|
20241209,094100,14970527,384,384,384,384,0
|
|
20241209,094000,14970527,384,384,384,384,20
|
|
20241209,093900,14962847,382,382,382,382,0
|
|
20241209,093800,14962847,382,385,385,382,13043
|
|
20241209,093700,9942430,387,387,387,387,20
|
|
20241209,093600,9934690,386,386,386,386,0
|
|
20241209,093500,9934690,386,386,386,386,10
|
|
20241209,093400,9930830,386,387,387,386,32
|
|
20241209,093300,9918458,387,388,388,385,10001
|
|
20241209,093200,6057851,390,390,390,390,0
|
|
20241209,093100,6057851,390,390,390,390,0
|
|
20241209,093000,6057851,390,390,390,390,0
|
|
20241209,092900,6057851,390,390,390,390,887
|
|
20241209,092800,5711921,390,390,390,390,2
|
|
20241209,092700,5711141,388,388,388,388,0
|
|
20241209,092600,5711141,388,388,388,388,0
|
|
20241209,092500,5711141,388,388,388,388,0
|
|
20241209,092400,5711141,388,388,388,388,0
|
|
20241209,092300,5711141,388,388,388,388,210
|
|
20241209,092200,5629661,388,388,388,388,218
|
|
20241209,092100,5545077,390,390,393,390,11
|
|
20241209,092000,5540778,388,389,389,388,740
|
|
20241209,091900,5253573,393,393,393,393,0
|
|
20241209,091800,5253573,393,393,393,393,0
|
|
20241209,091700,5253573,393,393,393,393,100
|
|
20241209,091600,5214273,393,393,393,393,0
|
|
20241209,091500,5214273,393,393,393,393,0
|
|
20241209,091400,5214273,393,393,393,393,1000
|
|
20241209,091300,4821273,393,393,393,393,1000
|
|
20241209,091200,4428273,393,393,393,393,20
|
|
20241209,091100,4420413,393,393,393,393,0
|
|
20241209,091000,4420413,393,393,393,393,0
|
|
20241209,090900,4420413,393,393,393,393,0
|
|
20241209,090800,4420413,393,387,393,387,78
|
|
20241209,090700,4390221,393,393,393,393,0
|
|
20241209,090600,4390221,393,393,393,393,0
|
|
20241209,090500,4390221,393,393,393,393,0
|
|
20241209,090400,4390221,393,393,393,393,0
|
|
20241209,090300,4390221,393,393,393,393,1
|
|
20241209,090200,4389828,386,392,392,386,10000
|
|
20241209,090100,510778,396,392,396,392,2
|
|
20241209,090000,509990,395,388,395,388,1309
|