578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,183500,63033662,467,467,467,467,345
|
|
20241206,183400,63033662,467,467,467,467,0
|
|
20241206,183300,63033662,467,467,467,467,0
|
|
20241206,183200,63033662,467,467,467,467,0
|
|
20241206,183100,63033662,467,467,467,467,0
|
|
20241206,183000,63033662,467,467,467,467,0
|
|
20241206,182900,63033662,467,467,467,467,0
|
|
20241206,182800,63033662,467,467,467,467,0
|
|
20241206,182700,63033662,467,467,467,467,0
|
|
20241206,182600,63033662,467,467,467,467,0
|
|
20241206,182500,63033662,467,467,467,467,0
|
|
20241206,182400,63033662,467,467,467,467,0
|
|
20241206,182300,63033662,467,467,467,467,0
|
|
20241206,182200,63033662,467,467,467,467,0
|
|
20241206,182100,63033662,467,467,467,467,0
|
|
20241206,182000,63033662,467,467,467,467,0
|
|
20241206,181900,63033662,467,467,467,467,0
|
|
20241206,181800,63033662,467,467,467,467,0
|
|
20241206,181700,63033662,467,467,467,467,0
|
|
20241206,181600,63033662,467,467,467,467,0
|
|
20241206,181500,63033662,467,467,467,467,0
|
|
20241206,181400,63033662,467,467,467,467,0
|
|
20241206,181300,63033662,467,467,467,467,0
|
|
20241206,181200,63033662,467,467,467,467,0
|
|
20241206,181100,63033662,467,467,467,467,0
|
|
20241206,181000,63033662,467,467,467,467,0
|
|
20241206,180900,63033662,467,467,467,467,0
|
|
20241206,180800,63033662,467,467,467,467,0
|
|
20241206,180700,63033662,467,467,467,467,0
|
|
20241206,180600,63033662,467,467,467,467,0
|
|
20241206,180500,63033662,467,467,467,467,345
|
|
20241206,180400,63033662,467,467,467,467,0
|
|
20241206,180300,63033662,467,467,467,467,0
|
|
20241206,180200,63033662,467,467,467,467,0
|
|
20241206,180100,63033662,467,467,467,467,0
|
|
20241206,180000,63033662,467,467,467,467,0
|
|
20241206,175900,63033662,467,467,467,467,0
|
|
20241206,175800,63033662,467,467,467,467,0
|
|
20241206,175700,63033662,467,467,467,467,0
|
|
20241206,175600,63033662,467,467,467,467,0
|
|
20241206,175500,63033662,467,467,467,467,0
|
|
20241206,175400,63033662,467,467,467,467,0
|
|
20241206,175300,63033662,467,467,467,467,0
|
|
20241206,175200,63033662,467,467,467,467,0
|
|
20241206,175100,63033662,467,467,467,467,0
|
|
20241206,175000,63033662,467,467,467,467,0
|
|
20241206,174900,63033662,467,467,467,467,0
|
|
20241206,174800,63033662,467,467,467,467,0
|
|
20241206,174700,63033662,467,467,467,467,0
|
|
20241206,174600,63033662,467,467,467,467,0
|
|
20241206,174500,63033662,467,467,467,467,0
|
|
20241206,174400,63033662,467,467,467,467,0
|
|
20241206,174300,63033662,467,467,467,467,0
|
|
20241206,174200,63033662,467,467,467,467,0
|
|
20241206,174100,63033662,467,467,467,467,0
|
|
20241206,174000,63033662,467,467,467,467,0
|
|
20241206,173900,63033662,467,467,467,467,0
|
|
20241206,173800,63033662,467,467,467,467,0
|
|
20241206,173700,63033662,467,467,467,467,0
|
|
20241206,173600,63033662,467,467,467,467,0
|
|
20241206,173500,63033662,467,467,467,467,345
|
|
20241206,173400,63033662,467,467,467,467,0
|
|
20241206,173300,63033662,467,467,467,467,0
|
|
20241206,173200,63033662,467,467,467,467,0
|
|
20241206,173100,63033662,467,467,467,467,0
|
|
20241206,173000,63033662,467,467,467,467,0
|
|
20241206,172900,63033662,467,467,467,467,0
|
|
20241206,172800,63033662,467,467,467,467,0
|
|
20241206,172700,63033662,467,467,467,467,0
|
|
20241206,172600,63033662,467,467,467,467,0
|
|
20241206,172500,63033662,467,467,467,467,0
|
|
20241206,172400,63033662,467,467,467,467,0
|
|
20241206,172300,63033662,467,467,467,467,0
|
|
20241206,172200,63033662,467,467,467,467,0
|
|
20241206,172100,63033662,467,467,467,467,0
|
|
20241206,172000,63033662,467,467,467,467,0
|
|
20241206,171900,63033662,467,467,467,467,0
|
|
20241206,171800,63033662,467,467,467,467,0
|
|
20241206,171700,63033662,467,467,467,467,0
|
|
20241206,171600,63033662,467,467,467,467,0
|
|
20241206,171500,63033662,467,467,467,467,0
|
|
20241206,171400,63033662,467,467,467,467,0
|
|
20241206,171300,63033662,467,467,467,467,0
|
|
20241206,171200,63033662,467,467,467,467,0
|
|
20241206,171100,63033662,467,467,467,467,0
|
|
20241206,171000,63033662,467,467,467,467,0
|
|
20241206,170900,63033662,467,467,467,467,0
|
|
20241206,170800,63033662,467,467,467,467,0
|
|
20241206,170700,63033662,467,467,467,467,0
|
|
20241206,170600,63033662,467,467,467,467,0
|
|
20241206,170500,63033662,467,467,467,467,345
|
|
20241206,170400,63033662,467,467,467,467,0
|
|
20241206,170300,63033662,467,467,467,467,0
|
|
20241206,170200,63033662,467,467,467,467,0
|
|
20241206,170100,63033662,467,467,467,467,0
|
|
20241206,170000,63033662,467,467,467,467,0
|
|
20241206,165900,63033662,467,467,467,467,0
|
|
20241206,165800,63033662,467,467,467,467,0
|
|
20241206,165700,63033662,467,467,467,467,0
|
|
20241206,165600,63033662,467,467,467,467,0
|
|
20241206,165500,63033662,467,467,467,467,0
|
|
20241206,165400,63033662,467,467,467,467,0
|
|
20241206,165300,63033662,467,467,467,467,0
|
|
20241206,165200,63033662,467,467,467,467,0
|
|
20241206,165100,63033662,467,467,467,467,0
|
|
20241206,165000,63033662,467,467,467,467,0
|
|
20241206,164900,63033662,467,467,467,467,0
|
|
20241206,164800,63033662,467,467,467,467,0
|
|
20241206,164700,63033662,467,467,467,467,0
|
|
20241206,164600,63033662,467,467,467,467,0
|
|
20241206,164500,63033662,467,467,467,467,0
|
|
20241206,164400,63033662,467,467,467,467,0
|
|
20241206,164300,63033662,467,467,467,467,0
|
|
20241206,164200,63033662,467,467,467,467,0
|
|
20241206,164100,63033662,467,467,467,467,0
|
|
20241206,164000,63033662,467,467,467,467,0
|
|
20241206,163900,63033662,467,467,467,467,0
|
|
20241206,163800,63033662,467,467,467,467,0
|
|
20241206,163700,63033662,467,467,467,467,0
|
|
20241206,163600,63033662,467,467,467,467,0
|
|
20241206,163500,63033662,467,467,467,467,345
|
|
20241206,163400,63033662,467,467,467,467,0
|
|
20241206,163300,63033662,467,467,467,467,0
|
|
20241206,163200,63033662,467,467,467,467,0
|
|
20241206,163100,63033662,467,467,467,467,0
|
|
20241206,163000,63033662,467,467,467,467,0
|
|
20241206,162900,63033662,467,467,467,467,0
|
|
20241206,162800,63033662,467,467,467,467,0
|
|
20241206,162700,63033662,467,467,467,467,0
|
|
20241206,162600,63033662,467,467,467,467,0
|
|
20241206,162500,63033662,467,467,467,467,0
|
|
20241206,162400,63033662,467,467,467,467,0
|
|
20241206,162300,63033662,467,467,467,467,0
|
|
20241206,162200,63033662,467,467,467,467,0
|
|
20241206,162100,63033662,467,467,467,467,0
|
|
20241206,162000,63033662,467,467,467,467,0
|
|
20241206,161900,63033662,467,467,467,467,0
|
|
20241206,161800,63033662,467,467,467,467,0
|
|
20241206,161700,63033662,467,467,467,467,0
|
|
20241206,161600,63033662,467,467,467,467,0
|
|
20241206,161500,63033662,467,467,467,467,0
|
|
20241206,161400,63033662,467,467,467,467,0
|
|
20241206,161300,63033662,467,467,467,467,0
|
|
20241206,161200,63033662,467,467,467,467,0
|
|
20241206,161100,63033662,467,467,467,467,0
|
|
20241206,161000,63033662,467,467,467,467,0
|
|
20241206,160900,63033662,467,467,467,467,0
|
|
20241206,160800,63033662,467,467,467,467,0
|
|
20241206,160700,63033662,467,467,467,467,0
|
|
20241206,160600,63033662,467,467,467,467,0
|
|
20241206,160500,63033662,467,467,467,467,345
|
|
20241206,160400,63033662,467,467,467,467,0
|
|
20241206,160300,63033662,467,467,467,467,0
|
|
20241206,160200,63033662,467,467,467,467,0
|
|
20241206,160100,63033662,467,467,467,467,0
|
|
20241206,160000,63033662,467,467,467,467,0
|
|
20241206,155900,63033662,467,467,467,467,0
|
|
20241206,155800,63033662,467,467,467,467,0
|
|
20241206,155700,63033662,467,467,467,467,0
|
|
20241206,155600,63033662,467,467,467,467,0
|
|
20241206,155500,63033662,467,467,467,467,0
|
|
20241206,155400,63033662,467,467,467,467,0
|
|
20241206,155300,63033662,467,467,467,467,0
|
|
20241206,155200,63033662,467,467,467,467,0
|
|
20241206,155100,63033662,467,467,467,467,0
|
|
20241206,155000,63033662,467,467,467,467,0
|
|
20241206,154900,63033662,467,467,467,467,0
|
|
20241206,154800,63033662,467,467,467,467,0
|
|
20241206,154700,63033662,467,467,467,467,0
|
|
20241206,154600,63033662,467,467,467,467,0
|
|
20241206,154500,63033662,467,467,467,467,0
|
|
20241206,154400,63033662,467,467,467,467,0
|
|
20241206,154300,63033662,467,467,467,467,0
|
|
20241206,154200,63033662,467,467,467,467,0
|
|
20241206,154100,63033662,467,467,467,467,0
|
|
20241206,154000,63033662,467,467,467,467,0
|
|
20241206,153900,63033662,467,467,467,467,0
|
|
20241206,153800,63033662,467,467,467,467,0
|
|
20241206,153700,63033662,467,467,467,467,0
|
|
20241206,153600,63033662,467,467,467,467,0
|
|
20241206,153500,63033662,467,467,467,467,345
|
|
20241206,153400,63033662,467,467,467,467,0
|
|
20241206,153300,63033662,467,467,467,467,0
|
|
20241206,153200,63033662,467,467,467,467,0
|
|
20241206,153100,63033662,467,467,467,467,0
|
|
20241206,153000,63033662,467,467,467,467,345
|
|
20241206,152900,62872547,463,463,463,463,0
|
|
20241206,152800,62872547,463,463,463,463,0
|
|
20241206,152700,62872547,463,463,463,463,0
|
|
20241206,152600,62872547,463,463,463,463,0
|
|
20241206,152500,62872547,463,463,463,463,0
|
|
20241206,152400,62872547,463,463,463,463,0
|
|
20241206,152300,62872547,463,463,463,463,0
|
|
20241206,152200,62872547,463,463,463,463,0
|
|
20241206,152100,62872547,463,463,463,463,0
|
|
20241206,152000,62872547,463,463,463,463,0
|
|
20241206,151900,62872547,463,455,463,455,2934
|
|
20241206,151800,61524185,455,455,455,455,0
|
|
20241206,151700,61524185,455,454,455,454,41
|
|
20241206,151600,61505570,455,455,455,455,0
|
|
20241206,151500,61505570,455,455,455,455,49
|
|
20241206,151400,61483275,455,454,455,454,656
|
|
20241206,151300,61185449,455,455,455,455,0
|
|
20241206,151200,61185449,455,455,455,454,48
|
|
20241206,151100,61163643,455,455,455,455,14
|
|
20241206,151000,61157273,454,454,454,454,0
|
|
20241206,150900,61157273,454,455,455,454,59
|
|
20241206,150800,61130481,455,455,455,454,124
|
|
20241206,150700,61074150,454,454,454,454,0
|
|
20241206,150600,61074150,454,455,455,454,45
|
|
20241206,150500,61053718,456,456,456,456,0
|
|
20241206,150400,61053718,456,456,456,456,10
|
|
20241206,150300,61049158,457,457,457,457,0
|
|
20241206,150200,61049158,457,452,460,452,529
|
|
20241206,150100,60808512,452,452,452,452,0
|
|
20241206,150000,60808512,452,452,452,452,54
|
|
20241206,145900,60784104,452,452,452,452,34
|
|
20241206,145800,60768736,453,453,453,453,0
|
|
20241206,145700,60768736,453,454,454,453,75
|
|
20241206,145600,60734719,454,454,454,454,0
|
|
20241206,145500,60734719,454,455,455,454,500
|
|
20241206,145400,60507562,455,453,455,453,882
|
|
20241206,145300,60106254,452,452,452,452,42
|
|
20241206,145200,60087270,452,452,452,452,0
|
|
20241206,145100,60087270,452,452,452,452,34
|
|
20241206,145000,60071902,452,452,452,452,31
|
|
20241206,144900,60057890,452,452,452,452,0
|
|
20241206,144800,60057890,452,452,452,452,34
|
|
20241206,144700,60042522,452,452,452,452,49
|
|
20241206,144600,60020374,452,452,452,452,0
|
|
20241206,144500,60020374,452,452,452,452,39
|
|
20241206,144400,60002746,452,452,452,452,39
|
|
20241206,144300,59985118,453,453,453,453,0
|
|
20241206,144200,59985118,453,452,453,452,49
|
|
20241206,144100,59962969,452,452,452,452,44
|
|
20241206,144000,59943081,455,453,455,453,12
|
|
20241206,143900,59937623,455,453,455,453,4653
|
|
20241206,143800,57820580,453,453,453,453,49
|
|
20241206,143700,57798383,456,454,456,454,4386
|
|
20241206,143600,55798369,453,453,453,453,36
|
|
20241206,143500,55782061,453,453,453,453,0
|
|
20241206,143400,55782061,453,453,453,453,45
|
|
20241206,143300,55761676,453,453,453,453,32
|
|
20241206,143200,55747180,453,453,453,453,0
|
|
20241206,143100,55747180,453,453,453,453,38
|
|
20241206,143000,55729966,453,452,453,452,37
|
|
20241206,142900,55713241,452,452,452,452,0
|
|
20241206,142800,55713241,452,452,452,452,88
|
|
20241206,142700,55673465,452,452,452,452,37
|
|
20241206,142600,55656741,452,452,452,452,0
|
|
20241206,142500,55656741,452,452,452,452,50
|
|
20241206,142400,55634141,455,455,455,455,0
|
|
20241206,142300,55634141,455,454,455,454,4399
|
|
20241206,142200,53632639,453,452,453,452,39
|
|
20241206,142100,53615003,452,452,452,452,50
|
|
20241206,142000,53592403,452,452,452,452,0
|
|
20241206,141900,53592403,452,452,452,452,41
|
|
20241206,141800,53573871,453,452,453,452,233
|
|
20241206,141700,53468365,452,452,452,452,0
|
|
20241206,141600,53468365,452,452,452,452,48
|
|
20241206,141500,53446669,452,452,452,452,33
|
|
20241206,141400,53431753,452,452,452,452,0
|
|
20241206,141300,53431753,452,452,452,452,41
|
|
20241206,141200,53413221,452,452,452,452,48
|
|
20241206,141100,53391525,453,453,453,453,0
|
|
20241206,141000,53391525,453,452,453,452,52
|
|
20241206,140900,53368020,453,452,453,452,34
|
|
20241206,140800,53352651,452,452,452,452,0
|
|
20241206,140700,53352651,452,452,452,452,39
|
|
20241206,140600,53335023,452,452,452,452,36
|
|
20241206,140500,53318751,452,452,452,452,0
|
|
20241206,140400,53318751,452,452,452,452,43
|
|
20241206,140300,53299315,452,452,452,452,31
|
|
20241206,140200,53285303,452,452,452,452,0
|
|
20241206,140100,53285303,452,452,452,452,34
|
|
20241206,140000,53269935,452,452,452,452,40
|
|
20241206,135900,53251855,452,452,452,452,0
|
|
20241206,135800,53251855,452,452,452,452,50
|
|
20241206,135700,53229255,452,452,452,452,43
|
|
20241206,135600,53209819,452,452,452,452,0
|
|
20241206,135500,53209819,452,452,452,452,64
|
|
20241206,135400,53180891,452,452,452,452,0
|
|
20241206,135300,53180891,452,452,452,452,38
|
|
20241206,135200,53163715,452,452,452,452,42
|
|
20241206,135100,53144731,453,453,453,453,0
|
|
20241206,135000,53144731,453,453,454,453,46
|
|
20241206,134900,53123892,452,452,452,452,0
|
|
20241206,134800,53123892,452,452,452,452,0
|
|
20241206,134700,53123892,452,452,452,452,77
|
|
20241206,134600,53089088,452,452,452,452,36
|
|
20241206,134500,53072816,452,452,452,452,0
|
|
20241206,134400,53072816,452,452,452,452,31
|
|
20241206,134300,53058804,452,452,452,452,0
|
|
20241206,134200,53058804,452,452,452,452,0
|
|
20241206,134100,53058804,452,452,452,452,92
|
|
20241206,134000,53017220,452,452,452,452,38
|
|
20241206,133900,53000044,452,452,452,452,0
|
|
20241206,133800,53000044,452,452,452,452,47
|
|
20241206,133700,52978800,453,453,453,453,0
|
|
20241206,133600,52978800,453,452,453,452,60
|
|
20241206,133500,52951650,452,452,452,452,37
|
|
20241206,133400,52934926,452,452,452,452,0
|
|
20241206,133300,52934926,452,452,452,452,30
|
|
20241206,133200,52921366,451,451,451,451,33
|
|
20241206,133100,52906483,453,453,453,453,0
|
|
20241206,133000,52906483,453,453,453,453,2
|
|
20241206,132900,52905577,452,449,452,449,90
|
|
20241206,132800,52865077,449,449,449,449,1
|
|
20241206,132700,52864628,448,448,448,448,34
|
|
20241206,132600,52849396,447,447,447,447,79
|
|
20241206,132500,52814083,448,448,448,448,92
|
|
20241206,132400,52772867,448,448,448,448,0
|
|
20241206,132300,52772867,448,448,448,448,33
|
|
20241206,132200,52758083,449,449,449,449,0
|
|
20241206,132100,52758083,449,448,449,448,36
|
|
20241206,132000,52741954,447,447,447,447,91
|
|
20241206,131900,52701277,449,449,449,449,0
|
|
20241206,131800,52701277,449,448,449,448,2
|
|
20241206,131700,52700380,446,450,450,446,7489
|
|
20241206,131600,49341204,450,450,450,450,0
|
|
20241206,131500,49341204,450,450,450,450,0
|
|
20241206,131400,49341204,450,450,450,450,70
|
|
20241206,131300,49309704,450,450,450,450,36
|
|
20241206,131200,49293504,450,450,450,450,0
|
|
20241206,131100,49293504,450,450,450,450,38
|
|
20241206,131000,49276404,451,451,451,451,0
|
|
20241206,130900,49276404,451,451,451,451,50
|
|
20241206,130800,49253854,450,450,450,450,40
|
|
20241206,130700,49235854,451,451,451,451,0
|
|
20241206,130600,49235854,451,451,451,451,0
|
|
20241206,130500,49235854,451,450,451,450,99
|
|
20241206,130400,49191255,450,450,450,450,0
|
|
20241206,130300,49191255,450,450,450,450,0
|
|
20241206,130200,49191255,450,450,450,450,81
|
|
20241206,130100,49154805,450,450,450,450,0
|
|
20241206,130000,49154805,450,450,450,450,44
|
|
20241206,125900,49135005,450,450,450,450,47
|
|
20241206,125800,49113855,450,450,450,450,0
|
|
20241206,125700,49113855,450,450,450,450,0
|
|
20241206,125600,49113855,450,450,450,450,966
|
|
20241206,125500,48679155,450,450,450,450,0
|
|
20241206,125400,48679155,450,450,450,450,39
|
|
20241206,125300,48661605,450,450,450,450,42
|
|
20241206,125200,48642705,450,450,450,450,0
|
|
20241206,125100,48642705,450,450,450,450,28
|
|
20241206,125000,48630105,450,450,450,450,66
|
|
20241206,124900,48600405,450,450,450,450,0
|
|
20241206,124800,48600405,450,451,451,450,45
|
|
20241206,124700,48580148,451,450,451,450,37
|
|
20241206,124600,48563494,451,451,451,451,0
|
|
20241206,124500,48563494,451,451,451,451,1
|
|
20241206,124400,48563043,450,450,450,450,87
|
|
20241206,124300,48523893,450,450,450,450,0
|
|
20241206,124200,48523893,450,450,450,450,424
|
|
20241206,124100,48333093,450,450,450,450,39
|
|
20241206,124000,48315543,450,450,450,450,0
|
|
20241206,123900,48315543,450,450,450,450,0
|
|
20241206,123800,48315543,450,450,450,450,80
|
|
20241206,123700,48279543,450,450,450,450,0
|
|
20241206,123600,48279543,450,451,451,450,94
|
|
20241206,123500,48237238,450,450,450,450,39
|
|
20241206,123400,48219688,451,451,451,451,0
|
|
20241206,123300,48219688,451,451,451,451,2
|
|
20241206,123200,48218786,454,454,454,454,0
|
|
20241206,123100,48218786,454,453,454,451,6708
|
|
20241206,123000,45187383,453,453,453,453,34
|
|
20241206,122900,45171981,454,453,454,453,100
|
|
20241206,122800,45126631,453,453,453,453,31
|
|
20241206,122700,45112588,453,453,453,453,81
|
|
20241206,122600,45075895,453,453,453,453,650
|
|
20241206,122500,44781445,453,454,454,453,52
|
|
20241206,122400,44757887,453,453,453,453,79
|
|
20241206,122300,44722100,454,454,454,454,3
|
|
20241206,122200,44720738,454,454,454,454,0
|
|
20241206,122100,44720738,454,454,454,454,71
|
|
20241206,122000,44688504,454,454,454,454,0
|
|
20241206,121900,44688504,454,454,454,454,48
|
|
20241206,121800,44666712,453,453,453,453,36
|
|
20241206,121700,44650404,453,453,453,453,0
|
|
20241206,121600,44650404,453,453,453,453,40
|
|
20241206,121500,44632284,453,453,453,453,0
|
|
20241206,121400,44632284,453,453,453,453,973
|
|
20241206,121300,44191515,453,454,454,453,83
|
|
20241206,121200,44153906,453,453,453,453,32
|
|
20241206,121100,44139410,453,453,453,453,0
|
|
20241206,121000,44139410,453,453,453,453,38
|
|
20241206,120900,44122196,456,456,456,456,0
|
|
20241206,120800,44122196,456,455,456,455,10
|
|
20241206,120700,44117637,453,454,454,453,68
|
|
20241206,120600,44086823,453,454,454,453,46
|
|
20241206,120500,44065975,453,453,453,453,0
|
|
20241206,120400,44065975,453,453,453,453,38
|
|
20241206,120300,44048761,456,456,456,456,0
|
|
20241206,120200,44048761,456,455,456,455,10
|
|
20241206,120100,44044203,453,453,453,453,74
|
|
20241206,120000,44010681,454,453,454,453,44
|
|
20241206,115900,43990739,453,453,453,453,5
|
|
20241206,115800,43988474,453,453,453,453,2294
|
|
20241206,115700,42949292,456,456,456,456,0
|
|
20241206,115600,42949292,456,456,456,456,0
|
|
20241206,115500,42949292,456,453,456,452,292
|
|
20241206,115400,42817063,452,452,453,452,108
|
|
20241206,115300,42768237,452,452,452,452,0
|
|
20241206,115200,42768237,452,453,453,452,52
|
|
20241206,115100,42744723,452,452,452,452,35
|
|
20241206,115000,42728903,453,453,453,453,0
|
|
20241206,114900,42728903,453,452,453,452,49
|
|
20241206,114800,42706745,453,453,453,453,10
|
|
20241206,114700,42702215,452,452,452,452,44
|
|
20241206,114600,42682327,452,453,453,452,65
|
|
20241206,114500,42652943,453,452,453,452,48
|
|
20241206,114400,42631238,452,452,452,452,10
|
|
20241206,114300,42626718,453,451,453,451,88
|
|
20241206,114200,42587010,451,451,451,451,10
|
|
20241206,114100,42582500,450,451,451,450,50
|
|
20241206,114000,42559982,451,451,451,451,10
|
|
20241206,113900,42555472,452,452,452,452,0
|
|
20241206,113800,42555472,452,453,453,452,22
|
|
20241206,113700,42545518,452,452,452,452,361
|
|
20241206,113600,42382346,452,452,452,451,61
|
|
20241206,113500,42354804,451,451,451,451,50
|
|
20241206,113400,42332254,451,451,451,451,34
|
|
20241206,113300,42316920,451,451,451,451,0
|
|
20241206,113200,42316920,451,451,451,451,0
|
|
20241206,113100,42316920,451,451,451,450,2202
|
|
20241206,113000,41323852,451,451,451,451,575
|
|
20241206,112900,41064527,450,450,450,450,41
|
|
20241206,112800,41046077,450,450,450,450,126
|
|
20241206,112700,40989377,450,450,450,450,0
|
|
20241206,112600,40989377,450,450,450,450,35
|
|
20241206,112500,40973627,450,450,450,450,43
|
|
20241206,112400,40954277,450,450,450,450,0
|
|
20241206,112300,40954277,450,450,450,450,0
|
|
20241206,112200,40954277,450,450,450,450,41
|
|
20241206,112100,40935827,450,450,450,450,0
|
|
20241206,112000,40935827,450,450,450,450,36
|
|
20241206,111900,40919627,450,450,450,450,35
|
|
20241206,111800,40903877,450,450,450,450,0
|
|
20241206,111700,40903877,450,450,450,450,45
|
|
20241206,111600,40883627,450,447,450,447,136
|
|
20241206,111500,40822557,447,447,447,447,47
|
|
20241206,111400,40801548,446,446,446,446,42
|
|
20241206,111300,40782816,447,447,447,447,1
|
|
20241206,111200,40782369,447,447,447,447,0
|
|
20241206,111100,40782369,447,447,447,447,47
|
|
20241206,111000,40761360,447,447,447,447,88
|
|
20241206,110900,40722024,447,447,447,447,0
|
|
20241206,110800,40722024,447,446,447,446,52
|
|
20241206,110700,40698828,447,447,447,447,27
|
|
20241206,110600,40686759,446,446,446,446,0
|
|
20241206,110500,40686759,446,447,448,446,40
|
|
20241206,110400,40668916,446,446,446,446,0
|
|
20241206,110300,40668916,446,446,446,446,46
|
|
20241206,110200,40648400,446,447,447,446,81
|
|
20241206,110100,40612228,446,446,446,446,224
|
|
20241206,110000,40512324,446,446,446,446,0
|
|
20241206,105900,40512324,446,447,447,446,66
|
|
20241206,105800,40482858,446,446,446,446,0
|
|
20241206,105700,40482858,446,446,446,446,45
|
|
20241206,105600,40462788,446,446,446,446,41
|
|
20241206,105500,40444502,446,446,446,446,1
|
|
20241206,105400,40444056,446,449,449,446,4350
|
|
20241206,105300,38498802,450,455,455,450,19385
|
|
20241206,105200,29698691,455,455,455,455,0
|
|
20241206,105100,29698691,455,455,455,455,50
|
|
20241206,105000,29675941,455,455,456,455,1065
|
|
20241206,104900,29191024,456,456,456,456,200
|
|
20241206,104800,29099824,455,455,455,455,0
|
|
20241206,104700,29099824,455,455,455,455,1161
|
|
20241206,104600,28571569,455,455,455,455,100
|
|
20241206,104500,28526069,455,455,455,455,43
|
|
20241206,104400,28506504,455,455,455,455,33
|
|
20241206,104300,28491489,456,455,456,455,130
|
|
20241206,104200,28432309,455,455,455,455,0
|
|
20241206,104100,28432309,455,455,455,455,74
|
|
20241206,104000,28398639,455,455,455,455,1
|
|
20241206,103900,28398184,455,454,455,454,50
|
|
20241206,103800,28375483,455,455,455,455,43
|
|
20241206,103700,28355918,456,455,456,455,4
|
|
20241206,103600,28354095,456,456,456,456,0
|
|
20241206,103500,28354095,456,455,456,455,36
|
|
20241206,103400,28337714,455,459,459,454,4871
|
|
20241206,103300,26120279,460,463,463,459,35082
|
|
20241206,103200,9974459,463,463,463,463,38
|
|
20241206,103100,9956865,463,463,463,463,0
|
|
20241206,103000,9956865,463,463,463,463,32
|
|
20241206,102900,9942049,463,463,463,463,1800
|
|
20241206,102800,9108649,463,463,463,463,0
|
|
20241206,102700,9108649,463,464,464,463,68
|
|
20241206,102600,9077164,463,463,463,463,627
|
|
20241206,102500,8786863,463,463,463,463,0
|
|
20241206,102400,8786863,463,463,463,463,42
|
|
20241206,102300,8767417,463,463,463,463,0
|
|
20241206,102200,8767417,463,463,463,463,0
|
|
20241206,102100,8767417,463,463,463,463,86
|
|
20241206,102000,8727599,463,463,463,463,2
|
|
20241206,101900,8726673,463,463,463,463,41
|
|
20241206,101800,8707690,463,463,463,463,46
|
|
20241206,101700,8686392,463,463,463,463,0
|
|
20241206,101600,8686392,463,463,463,463,0
|
|
20241206,101500,8686392,463,463,463,463,88
|
|
20241206,101400,8645648,463,463,463,463,0
|
|
20241206,101300,8645648,463,463,463,463,33
|
|
20241206,101200,8630369,463,463,463,463,43
|
|
20241206,101100,8610460,465,465,465,465,0
|
|
20241206,101000,8610460,465,465,465,465,0
|
|
20241206,100900,8610460,465,463,465,463,246
|
|
20241206,100800,8496370,464,463,464,463,60
|
|
20241206,100700,8468560,463,463,463,463,44
|
|
20241206,100600,8448188,465,465,465,465,0
|
|
20241206,100500,8448188,465,465,465,465,2
|
|
20241206,100400,8447258,463,464,464,463,40
|
|
20241206,100300,8428737,464,463,464,463,93
|
|
20241206,100200,8385648,464,464,464,464,1
|
|
20241206,100100,8385184,463,463,463,463,35
|
|
20241206,100000,8368979,464,464,464,464,1
|
|
20241206,095900,8368515,463,463,463,463,35
|
|
20241206,095800,8352310,463,463,463,463,45
|
|
20241206,095700,8331475,463,462,463,462,65
|
|
20241206,095600,8301444,462,462,462,462,979
|
|
20241206,095500,7849146,463,464,464,463,1357
|
|
20241206,095400,7219616,464,464,464,464,32
|
|
20241206,095300,7204768,465,465,465,465,0
|
|
20241206,095200,7204768,465,465,465,465,45
|
|
20241206,095100,7183843,464,464,464,464,0
|
|
20241206,095000,7183843,464,464,464,464,0
|
|
20241206,094900,7183843,464,464,464,463,3536
|
|
20241206,094800,5543181,464,464,464,464,45
|
|
20241206,094700,5522301,465,465,465,465,1510
|
|
20241206,094600,4820151,464,464,464,464,43
|
|
20241206,094500,4800199,465,463,465,463,407
|
|
20241206,094400,4611408,463,463,463,463,0
|
|
20241206,094300,4611408,463,463,463,463,31
|
|
20241206,094200,4597055,464,463,464,463,64
|
|
20241206,094100,4567409,464,464,464,464,0
|
|
20241206,094000,4567409,464,464,464,464,0
|
|
20241206,093900,4567409,464,464,464,464,28
|
|
20241206,093800,4554417,464,464,464,464,32
|
|
20241206,093700,4539569,465,466,466,465,444
|
|
20241206,093600,4333011,466,466,466,466,0
|
|
20241206,093500,4333011,466,466,466,466,50
|
|
20241206,093400,4309711,466,467,467,466,2141
|
|
20241206,093300,3311905,467,467,467,467,1
|
|
20241206,093200,3311438,466,467,467,466,40
|
|
20241206,093100,3292797,466,466,466,466,131
|
|
20241206,093000,3231751,466,466,466,466,183
|
|
20241206,092900,3146473,466,466,466,466,30
|
|
20241206,092800,3132493,466,466,466,466,57
|
|
20241206,092700,3105931,466,466,466,466,0
|
|
20241206,092600,3105931,466,466,466,466,139
|
|
20241206,092500,3041157,466,467,467,466,339
|
|
20241206,092400,2882872,468,468,468,468,0
|
|
20241206,092300,2882872,468,468,469,468,208
|
|
20241206,092200,2785428,468,468,468,468,62
|
|
20241206,092100,2756412,469,469,469,469,0
|
|
20241206,092000,2756412,469,473,473,469,271
|
|
20241206,091900,2628353,473,473,473,473,33
|
|
20241206,091800,2612744,475,475,475,475,10
|
|
20241206,091700,2607994,475,475,475,475,0
|
|
20241206,091600,2607994,475,473,475,473,889
|
|
20241206,091500,2187238,473,473,473,473,1
|
|
20241206,091400,2186765,473,473,473,473,1
|
|
20241206,091300,2186292,476,476,476,475,140
|
|
20241206,091200,2119790,473,477,477,473,2000
|
|
20241206,091100,1169782,478,478,478,478,1
|
|
20241206,091000,1169304,477,477,477,477,34
|
|
20241206,090900,1153086,477,473,477,473,367
|
|
20241206,090800,978754,473,473,473,473,160
|
|
20241206,090700,903074,474,474,474,474,0
|
|
20241206,090600,903074,474,473,474,473,183
|
|
20241206,090500,816514,477,477,477,477,0
|
|
20241206,090400,816514,477,477,477,477,14
|
|
20241206,090300,809836,477,477,477,477,86
|
|
20241206,090200,768814,479,479,479,479,0
|
|
20241206,090100,768814,479,479,479,479,1
|
|
20241206,090000,768335,476,483,483,475,1597
|