578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,183500,223116728,468,468,468,468,2115
|
|
20241204,183400,223116728,468,468,468,468,0
|
|
20241204,183300,223116728,468,468,468,468,0
|
|
20241204,183200,223116728,468,468,468,468,0
|
|
20241204,183100,223116728,468,468,468,468,0
|
|
20241204,183000,223116728,468,468,468,468,0
|
|
20241204,182900,223116728,468,468,468,468,0
|
|
20241204,182800,223116728,468,468,468,468,0
|
|
20241204,182700,223116728,468,468,468,468,0
|
|
20241204,182600,223116728,468,468,468,468,0
|
|
20241204,182500,223116728,468,468,468,468,0
|
|
20241204,182400,223116728,468,468,468,468,0
|
|
20241204,182300,223116728,468,468,468,468,0
|
|
20241204,182200,223116728,468,468,468,468,0
|
|
20241204,182100,223116728,468,468,468,468,0
|
|
20241204,182000,223116728,468,468,468,468,0
|
|
20241204,181900,223116728,468,468,468,468,0
|
|
20241204,181800,223116728,468,468,468,468,0
|
|
20241204,181700,223116728,468,468,468,468,0
|
|
20241204,181600,223116728,468,468,468,468,0
|
|
20241204,181500,223116728,468,468,468,468,0
|
|
20241204,181400,223116728,468,468,468,468,0
|
|
20241204,181300,223116728,468,468,468,468,0
|
|
20241204,181200,223116728,468,468,468,468,0
|
|
20241204,181100,223116728,468,468,468,468,0
|
|
20241204,181000,223116728,468,468,468,468,0
|
|
20241204,180900,223116728,468,468,468,468,0
|
|
20241204,180800,223116728,468,468,468,468,0
|
|
20241204,180700,223116728,468,468,468,468,0
|
|
20241204,180600,223116728,468,468,468,468,0
|
|
20241204,180500,223116728,468,468,468,468,2115
|
|
20241204,180400,223116728,468,468,468,468,0
|
|
20241204,180300,223116728,468,468,468,468,0
|
|
20241204,180200,223116728,468,468,468,468,0
|
|
20241204,180100,223116728,468,468,468,468,0
|
|
20241204,180000,223116728,468,468,468,468,0
|
|
20241204,175900,223116728,468,468,468,468,0
|
|
20241204,175800,223116728,468,468,468,468,0
|
|
20241204,175700,223116728,468,468,468,468,0
|
|
20241204,175600,223116728,468,468,468,468,0
|
|
20241204,175500,223116728,468,468,468,468,0
|
|
20241204,175400,223116728,468,468,468,468,0
|
|
20241204,175300,223116728,468,468,468,468,0
|
|
20241204,175200,223116728,468,468,468,468,0
|
|
20241204,175100,223116728,468,468,468,468,0
|
|
20241204,175000,223116728,468,468,468,468,0
|
|
20241204,174900,223116728,468,468,468,468,0
|
|
20241204,174800,223116728,468,468,468,468,0
|
|
20241204,174700,223116728,468,468,468,468,0
|
|
20241204,174600,223116728,468,468,468,468,0
|
|
20241204,174500,223116728,468,468,468,468,0
|
|
20241204,174400,223116728,468,468,468,468,0
|
|
20241204,174300,223116728,468,468,468,468,0
|
|
20241204,174200,223116728,468,468,468,468,0
|
|
20241204,174100,223116728,468,468,468,468,0
|
|
20241204,174000,223116728,468,468,468,468,0
|
|
20241204,173900,223116728,468,468,468,468,0
|
|
20241204,173800,223116728,468,468,468,468,0
|
|
20241204,173700,223116728,468,468,468,468,0
|
|
20241204,173600,223116728,468,468,468,468,0
|
|
20241204,173500,223116728,468,468,468,468,2115
|
|
20241204,173400,223116728,468,468,468,468,0
|
|
20241204,173300,223116728,468,468,468,468,0
|
|
20241204,173200,223116728,468,468,468,468,0
|
|
20241204,173100,223116728,468,468,468,468,0
|
|
20241204,173000,223116728,468,468,468,468,0
|
|
20241204,172900,223116728,468,468,468,468,0
|
|
20241204,172800,223116728,468,468,468,468,0
|
|
20241204,172700,223116728,468,468,468,468,0
|
|
20241204,172600,223116728,468,468,468,468,0
|
|
20241204,172500,223116728,468,468,468,468,0
|
|
20241204,172400,223116728,468,468,468,468,0
|
|
20241204,172300,223116728,468,468,468,468,0
|
|
20241204,172200,223116728,468,468,468,468,0
|
|
20241204,172100,223116728,468,468,468,468,0
|
|
20241204,172000,223116728,468,468,468,468,0
|
|
20241204,171900,223116728,468,468,468,468,0
|
|
20241204,171800,223116728,468,468,468,468,0
|
|
20241204,171700,223116728,468,468,468,468,0
|
|
20241204,171600,223116728,468,468,468,468,0
|
|
20241204,171500,223116728,468,468,468,468,0
|
|
20241204,171400,223116728,468,468,468,468,0
|
|
20241204,171300,223116728,468,468,468,468,0
|
|
20241204,171200,223116728,468,468,468,468,0
|
|
20241204,171100,223116728,468,468,468,468,0
|
|
20241204,171000,223116728,468,468,468,468,0
|
|
20241204,170900,223116728,468,468,468,468,0
|
|
20241204,170800,223116728,468,468,468,468,0
|
|
20241204,170700,223116728,468,468,468,468,0
|
|
20241204,170600,223116728,468,468,468,468,0
|
|
20241204,170500,223116728,468,468,468,468,2115
|
|
20241204,170400,223116728,468,468,468,468,0
|
|
20241204,170300,223116728,468,468,468,468,0
|
|
20241204,170200,223116728,468,468,468,468,0
|
|
20241204,170100,223116728,468,468,468,468,0
|
|
20241204,170000,223116728,468,468,468,468,0
|
|
20241204,165900,223116728,468,468,468,468,0
|
|
20241204,165800,223116728,468,468,468,468,0
|
|
20241204,165700,223116728,468,468,468,468,0
|
|
20241204,165600,223116728,468,468,468,468,0
|
|
20241204,165500,223116728,468,468,468,468,0
|
|
20241204,165400,223116728,468,468,468,468,0
|
|
20241204,165300,223116728,468,468,468,468,0
|
|
20241204,165200,223116728,468,468,468,468,0
|
|
20241204,165100,223116728,468,468,468,468,0
|
|
20241204,165000,223116728,468,468,468,468,0
|
|
20241204,164900,223116728,468,468,468,468,0
|
|
20241204,164800,223116728,468,468,468,468,0
|
|
20241204,164700,223116728,468,468,468,468,0
|
|
20241204,164600,223116728,468,468,468,468,0
|
|
20241204,164500,223116728,468,468,468,468,0
|
|
20241204,164400,223116728,468,468,468,468,0
|
|
20241204,164300,223116728,468,468,468,468,0
|
|
20241204,164200,223116728,468,468,468,468,0
|
|
20241204,164100,223116728,468,468,468,468,0
|
|
20241204,164000,223116728,468,468,468,468,0
|
|
20241204,163900,223116728,468,468,468,468,0
|
|
20241204,163800,223116728,468,468,468,468,0
|
|
20241204,163700,223116728,468,468,468,468,0
|
|
20241204,163600,223116728,468,468,468,468,0
|
|
20241204,163500,223116728,468,468,468,468,2115
|
|
20241204,163400,223116728,468,468,468,468,0
|
|
20241204,163300,223116728,468,468,468,468,0
|
|
20241204,163200,223116728,468,468,468,468,0
|
|
20241204,163100,223116728,468,468,468,468,0
|
|
20241204,163000,223116728,468,468,468,468,0
|
|
20241204,162900,223116728,468,468,468,468,0
|
|
20241204,162800,223116728,468,468,468,468,0
|
|
20241204,162700,223116728,468,468,468,468,0
|
|
20241204,162600,223116728,468,468,468,468,0
|
|
20241204,162500,223116728,468,468,468,468,0
|
|
20241204,162400,223116728,468,468,468,468,0
|
|
20241204,162300,223116728,468,468,468,468,0
|
|
20241204,162200,223116728,468,468,468,468,0
|
|
20241204,162100,223116728,468,468,468,468,0
|
|
20241204,162000,223116728,468,468,468,468,0
|
|
20241204,161900,223116728,468,468,468,468,0
|
|
20241204,161800,223116728,468,468,468,468,0
|
|
20241204,161700,223116728,468,468,468,468,0
|
|
20241204,161600,223116728,468,468,468,468,0
|
|
20241204,161500,223116728,468,468,468,468,0
|
|
20241204,161400,223116728,468,468,468,468,0
|
|
20241204,161300,223116728,468,468,468,468,0
|
|
20241204,161200,223116728,468,468,468,468,0
|
|
20241204,161100,223116728,468,468,468,468,0
|
|
20241204,161000,223116728,468,468,468,468,0
|
|
20241204,160900,223116728,468,468,468,468,0
|
|
20241204,160800,223116728,468,468,468,468,0
|
|
20241204,160700,223116728,468,468,468,468,0
|
|
20241204,160600,223116728,468,468,468,468,0
|
|
20241204,160500,223116728,468,468,468,468,2115
|
|
20241204,160400,223116728,468,468,468,468,0
|
|
20241204,160300,223116728,468,468,468,468,0
|
|
20241204,160200,223116728,468,468,468,468,0
|
|
20241204,160100,223116728,468,468,468,468,0
|
|
20241204,160000,223116728,468,468,468,468,0
|
|
20241204,155900,223116728,468,468,468,468,0
|
|
20241204,155800,223116728,468,468,468,468,0
|
|
20241204,155700,223116728,468,468,468,468,0
|
|
20241204,155600,223116728,468,468,468,468,0
|
|
20241204,155500,223116728,468,468,468,468,0
|
|
20241204,155400,223116728,468,468,468,468,0
|
|
20241204,155300,223116728,468,468,468,468,0
|
|
20241204,155200,223116728,468,468,468,468,0
|
|
20241204,155100,223116728,468,468,468,468,0
|
|
20241204,155000,223116728,468,468,468,468,0
|
|
20241204,154900,223116728,468,468,468,468,0
|
|
20241204,154800,223116728,468,468,468,468,0
|
|
20241204,154700,223116728,468,468,468,468,0
|
|
20241204,154600,223116728,468,468,468,468,0
|
|
20241204,154500,223116728,468,468,468,468,0
|
|
20241204,154400,223116728,468,468,468,468,0
|
|
20241204,154300,223116728,468,468,468,468,0
|
|
20241204,154200,223116728,468,468,468,468,0
|
|
20241204,154100,223116728,468,468,468,468,0
|
|
20241204,154000,223116728,468,468,468,468,0
|
|
20241204,153900,223116728,468,468,468,468,0
|
|
20241204,153800,223116728,468,468,468,468,0
|
|
20241204,153700,223116728,468,468,468,468,0
|
|
20241204,153600,223116728,468,468,468,468,0
|
|
20241204,153500,223116728,468,468,468,468,2115
|
|
20241204,153400,223116728,468,468,468,468,0
|
|
20241204,153300,223116728,468,468,468,468,0
|
|
20241204,153200,223116728,468,468,468,468,0
|
|
20241204,153100,223116728,468,468,468,468,0
|
|
20241204,153000,223116728,468,468,468,468,2115
|
|
20241204,152900,222126908,468,468,468,468,0
|
|
20241204,152800,222126908,468,468,468,468,0
|
|
20241204,152700,222126908,468,468,468,468,0
|
|
20241204,152600,222126908,468,468,468,468,0
|
|
20241204,152500,222126908,468,468,468,468,0
|
|
20241204,152400,222126908,468,468,468,468,0
|
|
20241204,152300,222126908,468,468,468,468,0
|
|
20241204,152200,222126908,468,468,468,468,0
|
|
20241204,152100,222126908,468,468,468,468,0
|
|
20241204,152000,222126908,468,468,468,468,0
|
|
20241204,151900,222126908,468,468,468,468,0
|
|
20241204,151800,222126908,468,469,469,468,493
|
|
20241204,151700,221896179,469,469,469,469,0
|
|
20241204,151600,221896179,469,469,469,469,0
|
|
20241204,151500,221896179,469,469,469,469,0
|
|
20241204,151400,221896179,469,469,469,469,25
|
|
20241204,151300,221884454,469,468,469,468,4548
|
|
20241204,151200,219755988,468,468,468,468,0
|
|
20241204,151100,219755988,468,468,468,468,1509
|
|
20241204,151000,219049776,468,468,468,468,0
|
|
20241204,150900,219049776,468,468,468,468,42
|
|
20241204,150800,219030120,468,468,468,468,110
|
|
20241204,150700,218978640,468,468,468,468,1
|
|
20241204,150600,218978172,466,466,466,466,0
|
|
20241204,150500,218978172,466,466,466,466,0
|
|
20241204,150400,218978172,466,466,466,466,0
|
|
20241204,150300,218978172,466,467,467,466,1000
|
|
20241204,150200,218511897,468,468,468,468,2
|
|
20241204,150100,218510961,468,468,468,468,0
|
|
20241204,150000,218510961,468,468,468,468,0
|
|
20241204,145900,218510961,468,468,468,468,583
|
|
20241204,145800,218238117,467,467,467,467,0
|
|
20241204,145700,218238117,467,467,467,467,0
|
|
20241204,145600,218238117,467,468,468,467,2052
|
|
20241204,145500,217279781,470,470,470,470,0
|
|
20241204,145400,217279781,470,470,470,470,700
|
|
20241204,145300,216950781,470,470,470,470,2
|
|
20241204,145200,216949841,468,468,468,468,0
|
|
20241204,145100,216949841,468,469,469,468,255
|
|
20241204,145000,216830490,468,468,468,468,0
|
|
20241204,144900,216830490,468,469,469,468,4200
|
|
20241204,144800,214863180,470,470,470,470,0
|
|
20241204,144700,214863180,470,470,470,470,0
|
|
20241204,144600,214863180,470,470,470,470,0
|
|
20241204,144500,214863180,470,470,470,470,11
|
|
20241204,144400,214858010,470,470,470,470,0
|
|
20241204,144300,214858010,470,470,470,470,1
|
|
20241204,144200,214857540,470,470,470,470,1
|
|
20241204,144100,214857070,469,469,469,469,0
|
|
20241204,144000,214857070,469,469,469,469,0
|
|
20241204,143900,214857070,469,469,469,469,20
|
|
20241204,143800,214847690,469,469,469,469,60
|
|
20241204,143700,214819550,468,468,468,468,0
|
|
20241204,143600,214819550,468,468,468,468,0
|
|
20241204,143500,214819550,468,468,468,468,0
|
|
20241204,143400,214819550,468,470,470,468,256
|
|
20241204,143300,214699740,469,469,469,469,455
|
|
20241204,143200,214486345,469,469,469,469,433
|
|
20241204,143100,214283268,470,470,470,470,0
|
|
20241204,143000,214283268,470,470,470,470,100
|
|
20241204,142900,214236268,470,470,470,470,0
|
|
20241204,142800,214236268,470,469,470,468,322
|
|
20241204,142700,214085419,472,472,472,472,500
|
|
20241204,142600,213849419,472,469,472,469,172
|
|
20241204,142500,213768238,469,470,470,469,8000
|
|
20241204,142400,210012953,472,472,472,472,0
|
|
20241204,142300,210012953,472,472,472,472,0
|
|
20241204,142200,210012953,472,472,472,472,0
|
|
20241204,142100,210012953,472,472,472,472,0
|
|
20241204,142000,210012953,472,472,472,472,13
|
|
20241204,141900,210006817,472,472,472,472,0
|
|
20241204,141800,210006817,472,471,472,471,4
|
|
20241204,141700,210004931,471,471,471,470,329
|
|
20241204,141600,209850227,471,471,472,470,43
|
|
20241204,141500,209829983,472,471,472,471,22
|
|
20241204,141400,209819619,471,470,471,470,48
|
|
20241204,141300,209797051,470,470,471,470,24
|
|
20241204,141200,209785770,469,469,469,469,10
|
|
20241204,141100,209781080,471,471,471,471,0
|
|
20241204,141000,209781080,471,471,471,471,0
|
|
20241204,140900,209781080,471,471,471,471,0
|
|
20241204,140800,209781080,471,471,471,471,0
|
|
20241204,140700,209781080,471,471,471,471,1
|
|
20241204,140600,209780609,469,469,469,469,0
|
|
20241204,140500,209780609,469,469,469,469,5
|
|
20241204,140400,209778264,469,469,469,469,25
|
|
20241204,140300,209766539,469,469,469,469,1
|
|
20241204,140200,209766070,468,468,468,468,0
|
|
20241204,140100,209766070,468,468,468,468,0
|
|
20241204,140000,209766070,468,468,468,468,255
|
|
20241204,135900,209646730,468,468,468,468,0
|
|
20241204,135800,209646730,468,468,468,468,0
|
|
20241204,135700,209646730,468,468,468,468,0
|
|
20241204,135600,209646730,468,468,468,468,0
|
|
20241204,135500,209646730,468,469,469,468,3
|
|
20241204,135400,209645325,469,469,469,469,0
|
|
20241204,135300,209645325,469,469,469,469,0
|
|
20241204,135200,209645325,469,469,469,469,0
|
|
20241204,135100,209645325,469,469,469,469,0
|
|
20241204,135000,209645325,469,469,469,469,0
|
|
20241204,134900,209645325,469,469,469,469,0
|
|
20241204,134800,209645325,469,467,469,465,22001
|
|
20241204,134700,199407711,467,467,467,467,0
|
|
20241204,134600,199407711,467,467,467,467,0
|
|
20241204,134500,199407711,467,469,469,467,16000
|
|
20241204,134400,191928640,469,469,469,469,0
|
|
20241204,134300,191928640,469,469,469,469,255
|
|
20241204,134200,191809045,472,472,472,472,0
|
|
20241204,134100,191809045,472,472,472,472,4
|
|
20241204,134000,191807157,472,472,472,472,0
|
|
20241204,133900,191807157,472,472,472,472,0
|
|
20241204,133800,191807157,472,472,472,472,0
|
|
20241204,133700,191807157,472,472,472,472,0
|
|
20241204,133600,191807157,472,472,472,472,18
|
|
20241204,133500,191798661,472,472,472,472,0
|
|
20241204,133400,191798661,472,471,472,470,6484
|
|
20241204,133300,188750379,473,473,473,473,0
|
|
20241204,133200,188750379,473,473,473,473,1
|
|
20241204,133100,188749906,473,471,473,471,201
|
|
20241204,133000,188655233,473,473,473,473,3
|
|
20241204,132900,188653814,473,473,473,473,3
|
|
20241204,132800,188652395,473,472,473,472,3
|
|
20241204,132700,188650978,472,472,472,472,1
|
|
20241204,132600,188650506,470,471,471,470,255
|
|
20241204,132500,188530430,473,473,473,473,4
|
|
20241204,132400,188528538,473,473,473,473,0
|
|
20241204,132300,188528538,473,473,473,473,1
|
|
20241204,132200,188528065,470,470,470,470,24
|
|
20241204,132100,188516785,470,470,470,470,0
|
|
20241204,132000,188516785,470,470,470,470,0
|
|
20241204,131900,188516785,470,470,470,470,0
|
|
20241204,131800,188516785,470,469,470,469,9
|
|
20241204,131700,188512563,470,470,470,470,0
|
|
20241204,131600,188512563,470,470,470,470,1
|
|
20241204,131500,188512093,469,469,469,469,100
|
|
20241204,131400,188465193,469,469,469,469,0
|
|
20241204,131300,188465193,469,469,469,469,2
|
|
20241204,131200,188464255,469,469,469,469,2132
|
|
20241204,131100,187464347,466,466,466,466,0
|
|
20241204,131000,187464347,466,466,466,466,0
|
|
20241204,130900,187464347,466,466,466,466,255
|
|
20241204,130800,187345517,469,469,469,469,2
|
|
20241204,130700,187344579,469,469,469,469,452
|
|
20241204,130600,187132591,469,469,469,469,9000
|
|
20241204,130500,182911591,469,470,472,465,17595
|
|
20241204,130400,174696326,472,472,472,472,0
|
|
20241204,130300,174696326,472,472,472,472,10
|
|
20241204,130200,174691606,472,472,472,472,0
|
|
20241204,130100,174691606,472,472,472,472,0
|
|
20241204,130000,174691606,472,472,472,472,0
|
|
20241204,125900,174691606,472,472,472,472,1
|
|
20241204,125800,174691134,470,473,473,470,6001
|
|
20241204,125700,171870285,474,474,474,474,0
|
|
20241204,125600,171870285,474,474,474,474,0
|
|
20241204,125500,171870285,474,474,474,474,1
|
|
20241204,125400,171869811,474,474,474,474,0
|
|
20241204,125300,171869811,474,474,474,474,1
|
|
20241204,125200,171869337,472,473,473,472,255
|
|
20241204,125100,171748818,475,475,475,475,2511
|
|
20241204,125000,170556093,473,473,473,473,2346
|
|
20241204,124900,169446435,473,473,473,473,0
|
|
20241204,124800,169446435,473,473,473,473,0
|
|
20241204,124700,169446435,473,473,473,473,200
|
|
20241204,124600,169351835,473,473,473,473,0
|
|
20241204,124500,169351835,473,473,473,473,0
|
|
20241204,124400,169351835,473,473,473,473,0
|
|
20241204,124300,169351835,473,473,473,473,0
|
|
20241204,124200,169351835,473,473,473,473,0
|
|
20241204,124100,169351835,473,473,473,473,0
|
|
20241204,124000,169351835,473,473,473,473,1
|
|
20241204,123900,169351362,472,472,472,472,21
|
|
20241204,123800,169341450,470,470,470,470,202
|
|
20241204,123700,169246510,471,470,471,470,621
|
|
20241204,123600,168954639,470,470,470,470,1020
|
|
20241204,123500,168475239,470,469,470,469,288
|
|
20241204,123400,168340134,470,470,470,470,17
|
|
20241204,123300,168332144,470,470,470,470,6021
|
|
20241204,123200,165502274,470,470,470,470,0
|
|
20241204,123100,165502274,470,470,470,470,0
|
|
20241204,123000,165502274,470,470,470,470,100
|
|
20241204,122900,165455274,470,470,470,470,104
|
|
20241204,122800,165406394,470,471,471,469,23136
|
|
20241204,122700,154532313,473,473,473,473,0
|
|
20241204,122600,154532313,473,473,473,473,6
|
|
20241204,122500,154529475,474,473,474,473,2
|
|
20241204,122400,154528528,471,471,471,471,0
|
|
20241204,122300,154528528,471,474,474,470,30002
|
|
20241204,122200,140401441,475,475,475,475,0
|
|
20241204,122100,140401441,475,475,475,475,0
|
|
20241204,122000,140401441,475,475,475,475,1
|
|
20241204,121900,140400966,473,473,473,473,0
|
|
20241204,121800,140400966,473,475,475,473,255
|
|
20241204,121700,140280045,476,476,476,476,0
|
|
20241204,121600,140280045,476,476,476,476,0
|
|
20241204,121500,140280045,476,476,476,476,0
|
|
20241204,121400,140280045,476,476,476,476,0
|
|
20241204,121300,140280045,476,476,476,476,0
|
|
20241204,121200,140280045,476,476,476,476,0
|
|
20241204,121100,140280045,476,476,476,476,0
|
|
20241204,121000,140280045,476,476,476,476,34
|
|
20241204,120900,140263861,476,476,476,476,0
|
|
20241204,120800,140263861,476,476,476,476,127
|
|
20241204,120700,140203409,476,476,476,476,0
|
|
20241204,120600,140203409,476,476,476,476,25
|
|
20241204,120500,140191509,476,476,476,476,140
|
|
20241204,120400,140124869,474,474,474,474,0
|
|
20241204,120300,140124869,474,474,474,474,0
|
|
20241204,120200,140124869,474,474,474,473,1025
|
|
20241204,120100,139639386,474,475,475,474,257
|
|
20241204,120000,139517566,476,476,476,476,0
|
|
20241204,115900,139517566,476,476,476,476,4
|
|
20241204,115800,139515662,478,478,478,478,0
|
|
20241204,115700,139515662,478,478,478,478,0
|
|
20241204,115600,139515662,478,474,478,474,2
|
|
20241204,115500,139514710,479,479,479,479,0
|
|
20241204,115400,139514710,479,479,479,479,1
|
|
20241204,115300,139514231,476,477,477,476,3156
|
|
20241204,115200,138011971,482,482,482,482,0
|
|
20241204,115100,138011971,482,482,482,482,0
|
|
20241204,115000,138011971,482,478,482,477,1012
|
|
20241204,114900,137528714,478,485,486,478,506
|
|
20241204,114800,137286473,486,477,486,477,1400
|
|
20241204,114700,136618296,477,475,477,475,5250
|
|
20241204,114600,134117224,474,474,474,474,3
|
|
20241204,114500,134115802,474,474,474,474,0
|
|
20241204,114400,134115802,474,474,474,474,255
|
|
20241204,114300,133994932,475,475,475,475,0
|
|
20241204,114200,133994932,475,475,475,475,0
|
|
20241204,114100,133994932,475,475,475,475,0
|
|
20241204,114000,133994932,475,475,475,475,0
|
|
20241204,113900,133994932,475,475,475,475,300
|
|
20241204,113800,133852432,475,475,475,475,0
|
|
20241204,113700,133852432,475,475,475,475,0
|
|
20241204,113600,133852432,475,475,475,475,0
|
|
20241204,113500,133852432,475,475,475,475,1
|
|
20241204,113400,133851957,473,474,474,473,2889
|
|
20241204,113300,132482835,475,475,475,475,0
|
|
20241204,113200,132482835,475,475,475,475,0
|
|
20241204,113100,132482835,475,475,475,475,0
|
|
20241204,113000,132482835,475,475,475,475,1
|
|
20241204,112900,132482360,475,475,475,475,1
|
|
20241204,112800,132481885,474,476,476,474,39
|
|
20241204,112700,132463377,474,474,474,474,255
|
|
20241204,112600,132342507,477,477,477,477,4
|
|
20241204,112500,132340599,477,477,477,477,0
|
|
20241204,112400,132340599,477,477,477,477,0
|
|
20241204,112300,132340599,477,477,477,477,4
|
|
20241204,112200,132338691,477,477,477,477,0
|
|
20241204,112100,132338691,477,477,477,477,0
|
|
20241204,112000,132338691,477,477,477,477,11
|
|
20241204,111900,132333444,477,477,477,477,0
|
|
20241204,111800,132333444,477,477,477,477,80
|
|
20241204,111700,132295284,477,475,477,475,7631
|
|
20241204,111600,128670537,475,475,475,475,0
|
|
20241204,111500,128670537,475,475,475,475,0
|
|
20241204,111400,128670537,475,475,475,475,0
|
|
20241204,111300,128670537,475,475,475,475,93
|
|
20241204,111200,128626362,474,474,474,474,0
|
|
20241204,111100,128626362,474,474,474,474,0
|
|
20241204,111000,128626362,474,474,474,474,255
|
|
20241204,110900,128505492,475,475,475,475,0
|
|
20241204,110800,128505492,475,475,475,475,22
|
|
20241204,110700,128495042,474,474,474,474,12
|
|
20241204,110600,128489354,475,475,475,475,10
|
|
20241204,110500,128484604,475,475,475,475,0
|
|
20241204,110400,128484604,475,475,475,475,58
|
|
20241204,110300,128457054,475,475,475,475,104
|
|
20241204,110200,128407654,475,475,475,475,0
|
|
20241204,110100,128407654,475,475,475,475,1086
|
|
20241204,110000,127891804,475,475,475,475,101
|
|
20241204,105900,127843829,475,475,475,475,0
|
|
20241204,105800,127843829,475,475,475,475,4
|
|
20241204,105700,127841929,475,475,475,475,5
|
|
20241204,105600,127839554,475,475,475,475,200
|
|
20241204,105500,127744554,475,475,475,475,0
|
|
20241204,105400,127744554,475,475,475,475,1
|
|
20241204,105300,127744079,472,475,475,472,259
|
|
20241204,105200,127621735,475,475,475,475,0
|
|
20241204,105100,127621735,475,475,475,475,0
|
|
20241204,105000,127621735,475,475,475,475,11
|
|
20241204,104900,127616510,474,475,475,474,1120
|
|
20241204,104800,127085620,475,474,475,474,1003
|
|
20241204,104700,126610167,474,474,474,474,15
|
|
20241204,104600,126603057,474,474,474,474,170
|
|
20241204,104500,126522477,474,474,474,474,1201
|
|
20241204,104400,125953203,474,473,474,473,200
|
|
20241204,104300,125858404,474,477,479,470,60808
|
|
20241204,104200,97132591,480,479,480,479,1200
|
|
20241204,104100,96557762,479,479,479,479,0
|
|
20241204,104000,96557762,479,479,479,479,0
|
|
20241204,103900,96557762,479,479,479,479,3
|
|
20241204,103800,96556325,479,479,479,479,1
|
|
20241204,103700,96555846,473,473,473,473,0
|
|
20241204,103600,96555846,473,480,480,473,60255
|
|
20241204,103500,67828074,483,483,483,483,0
|
|
20241204,103400,67828074,483,483,483,483,207
|
|
20241204,103300,67728093,483,483,483,483,0
|
|
20241204,103200,67728093,483,483,483,483,0
|
|
20241204,103100,67728093,483,483,483,483,1009
|
|
20241204,103000,67240746,483,483,483,483,3000
|
|
20241204,102900,65791746,480,485,485,480,80000
|
|
20241204,102800,27243836,486,486,486,486,200
|
|
20241204,102700,27146636,486,486,486,486,100
|
|
20241204,102600,27098036,486,486,486,486,191
|
|
20241204,102500,27005210,486,486,486,486,0
|
|
20241204,102400,27005210,486,486,486,486,452
|
|
20241204,102300,26785538,487,487,487,487,0
|
|
20241204,102200,26785538,487,487,487,487,0
|
|
20241204,102100,26785538,487,487,487,487,38
|
|
20241204,102000,26767032,486,486,486,486,0
|
|
20241204,101900,26767032,486,486,486,486,255
|
|
20241204,101800,26643102,487,487,487,487,117
|
|
20241204,101700,26586123,487,487,487,487,0
|
|
20241204,101600,26586123,487,487,487,487,50
|
|
20241204,101500,26561773,487,487,487,487,0
|
|
20241204,101400,26561773,487,487,487,487,0
|
|
20241204,101300,26561773,487,487,487,487,0
|
|
20241204,101200,26561773,487,487,487,487,0
|
|
20241204,101100,26561773,487,487,487,487,2
|
|
20241204,101000,26560799,487,487,487,487,6
|
|
20241204,100900,26557877,487,487,487,487,0
|
|
20241204,100800,26557877,487,487,487,487,1
|
|
20241204,100700,26557390,484,484,484,484,0
|
|
20241204,100600,26557390,484,484,484,484,0
|
|
20241204,100500,26557390,484,484,484,484,0
|
|
20241204,100400,26557390,484,484,484,484,0
|
|
20241204,100300,26557390,484,484,484,484,0
|
|
20241204,100200,26557390,484,487,487,484,256
|
|
20241204,100100,26433262,485,485,485,485,1111
|
|
20241204,100000,25894427,485,485,485,485,0
|
|
20241204,095900,25894427,485,485,485,485,0
|
|
20241204,095800,25894427,485,485,485,485,0
|
|
20241204,095700,25894427,485,485,485,485,0
|
|
20241204,095600,25894427,485,485,485,485,0
|
|
20241204,095500,25894427,485,485,485,485,0
|
|
20241204,095400,25894427,485,485,485,485,0
|
|
20241204,095300,25894427,485,485,485,485,0
|
|
20241204,095200,25894427,485,485,485,485,300
|
|
20241204,095100,25748927,485,485,485,485,0
|
|
20241204,095000,25748927,485,485,485,485,0
|
|
20241204,094900,25748927,485,486,486,485,2010
|
|
20241204,094800,24773877,485,485,485,485,0
|
|
20241204,094700,24773877,485,485,485,485,0
|
|
20241204,094600,24773877,485,485,485,485,335
|
|
20241204,094500,24611402,485,487,487,485,6336
|
|
20241204,094400,21532388,488,488,488,488,1
|
|
20241204,094300,21531900,488,488,488,488,0
|
|
20241204,094200,21531900,488,488,488,488,0
|
|
20241204,094100,21531900,488,488,488,488,1
|
|
20241204,094000,21531412,488,488,488,488,43
|
|
20241204,093900,21510428,487,487,487,487,9
|
|
20241204,093800,21506045,487,487,487,487,1
|
|
20241204,093700,21505558,486,486,486,486,0
|
|
20241204,093600,21505558,486,486,486,486,0
|
|
20241204,093500,21505558,486,486,486,486,0
|
|
20241204,093400,21505558,486,486,486,486,0
|
|
20241204,093300,21505558,486,486,486,486,4115
|
|
20241204,093200,19505668,485,485,485,485,0
|
|
20241204,093100,19505668,485,485,485,485,0
|
|
20241204,093000,19505668,485,485,485,485,0
|
|
20241204,092900,19505668,485,485,485,485,0
|
|
20241204,092800,19505668,485,486,486,485,256
|
|
20241204,092700,19381408,486,486,486,486,938
|
|
20241204,092600,18925540,486,489,489,486,465
|
|
20241204,092500,18698650,489,488,489,488,2080
|
|
20241204,092400,17681565,489,489,489,489,0
|
|
20241204,092300,17681565,489,489,489,489,1
|
|
20241204,092200,17681076,486,486,486,486,0
|
|
20241204,092100,17681076,486,486,486,486,0
|
|
20241204,092000,17681076,486,490,490,486,104
|
|
20241204,091900,17630477,488,488,488,488,0
|
|
20241204,091800,17630477,488,490,490,488,15000
|
|
20241204,091700,10287151,491,491,491,491,0
|
|
20241204,091600,10287151,491,491,491,491,0
|
|
20241204,091500,10287151,491,490,491,490,8501
|
|
20241204,091400,6121660,490,490,490,490,50
|
|
20241204,091300,6097160,491,491,491,491,0
|
|
20241204,091200,6097160,491,491,491,491,200
|
|
20241204,091100,5998960,493,493,493,493,0
|
|
20241204,091000,5998960,493,493,493,493,0
|
|
20241204,090900,5998960,493,492,493,492,2
|
|
20241204,090800,5997975,490,490,490,490,0
|
|
20241204,090700,5997975,490,490,490,490,0
|
|
20241204,090600,5997975,490,490,490,490,2000
|
|
20241204,090500,5017975,490,490,490,490,0
|
|
20241204,090400,5017975,490,490,490,490,9001
|
|
20241204,090300,607485,491,490,491,490,866
|
|
20241204,090200,183144,489,489,489,489,113
|
|
20241204,090100,127887,489,489,489,489,0
|
|
20241204,090000,127887,489,490,490,489,261
|