578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,183500,24315629,486,486,486,486,698
|
|
20241217,183400,24315629,486,486,486,486,0
|
|
20241217,183300,24315629,486,486,486,486,0
|
|
20241217,183200,24315629,486,486,486,486,0
|
|
20241217,183100,24315629,486,486,486,486,0
|
|
20241217,183000,24315629,486,486,486,486,0
|
|
20241217,182900,24315629,486,486,486,486,0
|
|
20241217,182800,24315629,486,486,486,486,0
|
|
20241217,182700,24315629,486,486,486,486,0
|
|
20241217,182600,24315629,486,486,486,486,0
|
|
20241217,182500,24315629,486,486,486,486,0
|
|
20241217,182400,24315629,486,486,486,486,0
|
|
20241217,182300,24315629,486,486,486,486,0
|
|
20241217,182200,24315629,486,486,486,486,0
|
|
20241217,182100,24315629,486,486,486,486,0
|
|
20241217,182000,24315629,486,486,486,486,0
|
|
20241217,181900,24315629,486,486,486,486,0
|
|
20241217,181800,24315629,486,486,486,486,0
|
|
20241217,181700,24315629,486,486,486,486,0
|
|
20241217,181600,24315629,486,486,486,486,0
|
|
20241217,181500,24315629,486,486,486,486,0
|
|
20241217,181400,24315629,486,486,486,486,0
|
|
20241217,181300,24315629,486,486,486,486,0
|
|
20241217,181200,24315629,486,486,486,486,0
|
|
20241217,181100,24315629,486,486,486,486,0
|
|
20241217,181000,24315629,486,486,486,486,0
|
|
20241217,180900,24315629,486,486,486,486,0
|
|
20241217,180800,24315629,486,486,486,486,0
|
|
20241217,180700,24315629,486,486,486,486,0
|
|
20241217,180600,24315629,486,486,486,486,0
|
|
20241217,180500,24315629,486,486,486,486,698
|
|
20241217,180400,24315629,486,486,486,486,0
|
|
20241217,180300,24315629,486,486,486,486,0
|
|
20241217,180200,24315629,486,486,486,486,0
|
|
20241217,180100,24315629,486,486,486,486,0
|
|
20241217,180000,24315629,486,486,486,486,0
|
|
20241217,175900,24315629,486,486,486,486,0
|
|
20241217,175800,24315629,486,486,486,486,0
|
|
20241217,175700,24315629,486,486,486,486,0
|
|
20241217,175600,24315629,486,486,486,486,0
|
|
20241217,175500,24315629,486,486,486,486,0
|
|
20241217,175400,24315629,486,486,486,486,0
|
|
20241217,175300,24315629,486,486,486,486,0
|
|
20241217,175200,24315629,486,486,486,486,0
|
|
20241217,175100,24315629,486,486,486,486,0
|
|
20241217,175000,24315629,486,486,486,486,0
|
|
20241217,174900,24315629,486,486,486,486,0
|
|
20241217,174800,24315629,486,486,486,486,0
|
|
20241217,174700,24315629,486,486,486,486,0
|
|
20241217,174600,24315629,486,486,486,486,0
|
|
20241217,174500,24315629,486,486,486,486,0
|
|
20241217,174400,24315629,486,486,486,486,0
|
|
20241217,174300,24315629,486,486,486,486,0
|
|
20241217,174200,24315629,486,486,486,486,0
|
|
20241217,174100,24315629,486,486,486,486,0
|
|
20241217,174000,24315629,486,486,486,486,0
|
|
20241217,173900,24315629,486,486,486,486,0
|
|
20241217,173800,24315629,486,486,486,486,0
|
|
20241217,173700,24315629,486,486,486,486,0
|
|
20241217,173600,24315629,486,486,486,486,0
|
|
20241217,173500,24315629,486,486,486,486,698
|
|
20241217,173400,24315629,486,486,486,486,0
|
|
20241217,173300,24315629,486,486,486,486,0
|
|
20241217,173200,24315629,486,486,486,486,0
|
|
20241217,173100,24315629,486,486,486,486,0
|
|
20241217,173000,24315629,486,486,486,486,0
|
|
20241217,172900,24315629,486,486,486,486,0
|
|
20241217,172800,24315629,486,486,486,486,0
|
|
20241217,172700,24315629,486,486,486,486,0
|
|
20241217,172600,24315629,486,486,486,486,0
|
|
20241217,172500,24315629,486,486,486,486,0
|
|
20241217,172400,24315629,486,486,486,486,0
|
|
20241217,172300,24315629,486,486,486,486,0
|
|
20241217,172200,24315629,486,486,486,486,0
|
|
20241217,172100,24315629,486,486,486,486,0
|
|
20241217,172000,24315629,486,486,486,486,0
|
|
20241217,171900,24315629,486,486,486,486,0
|
|
20241217,171800,24315629,486,486,486,486,0
|
|
20241217,171700,24315629,486,486,486,486,0
|
|
20241217,171600,24315629,486,486,486,486,0
|
|
20241217,171500,24315629,486,486,486,486,0
|
|
20241217,171400,24315629,486,486,486,486,0
|
|
20241217,171300,24315629,486,486,486,486,0
|
|
20241217,171200,24315629,486,486,486,486,0
|
|
20241217,171100,24315629,486,486,486,486,0
|
|
20241217,171000,24315629,486,486,486,486,0
|
|
20241217,170900,24315629,486,486,486,486,0
|
|
20241217,170800,24315629,486,486,486,486,0
|
|
20241217,170700,24315629,486,486,486,486,0
|
|
20241217,170600,24315629,486,486,486,486,0
|
|
20241217,170500,24315629,486,486,486,486,698
|
|
20241217,170400,24315629,486,486,486,486,0
|
|
20241217,170300,24315629,486,486,486,486,0
|
|
20241217,170200,24315629,486,486,486,486,0
|
|
20241217,170100,24315629,486,486,486,486,0
|
|
20241217,170000,24315629,486,486,486,486,0
|
|
20241217,165900,24315629,486,486,486,486,0
|
|
20241217,165800,24315629,486,486,486,486,0
|
|
20241217,165700,24315629,486,486,486,486,0
|
|
20241217,165600,24315629,486,486,486,486,0
|
|
20241217,165500,24315629,486,486,486,486,0
|
|
20241217,165400,24315629,486,486,486,486,0
|
|
20241217,165300,24315629,486,486,486,486,0
|
|
20241217,165200,24315629,486,486,486,486,0
|
|
20241217,165100,24315629,486,486,486,486,0
|
|
20241217,165000,24315629,486,486,486,486,0
|
|
20241217,164900,24315629,486,486,486,486,0
|
|
20241217,164800,24315629,486,486,486,486,0
|
|
20241217,164700,24315629,486,486,486,486,0
|
|
20241217,164600,24315629,486,486,486,486,0
|
|
20241217,164500,24315629,486,486,486,486,0
|
|
20241217,164400,24315629,486,486,486,486,0
|
|
20241217,164300,24315629,486,486,486,486,0
|
|
20241217,164200,24315629,486,486,486,486,0
|
|
20241217,164100,24315629,486,486,486,486,0
|
|
20241217,164000,24315629,486,486,486,486,0
|
|
20241217,163900,24315629,486,486,486,486,0
|
|
20241217,163800,24315629,486,486,486,486,0
|
|
20241217,163700,24315629,486,486,486,486,0
|
|
20241217,163600,24315629,486,486,486,486,0
|
|
20241217,163500,24315629,486,486,486,486,698
|
|
20241217,163400,24315629,486,486,486,486,0
|
|
20241217,163300,24315629,486,486,486,486,0
|
|
20241217,163200,24315629,486,486,486,486,0
|
|
20241217,163100,24315629,486,486,486,486,0
|
|
20241217,163000,24315629,486,486,486,486,0
|
|
20241217,162900,24315629,486,486,486,486,0
|
|
20241217,162800,24315629,486,486,486,486,0
|
|
20241217,162700,24315629,486,486,486,486,0
|
|
20241217,162600,24315629,486,486,486,486,0
|
|
20241217,162500,24315629,486,486,486,486,0
|
|
20241217,162400,24315629,486,486,486,486,0
|
|
20241217,162300,24315629,486,486,486,486,0
|
|
20241217,162200,24315629,486,486,486,486,0
|
|
20241217,162100,24315629,486,486,486,486,0
|
|
20241217,162000,24315629,486,486,486,486,0
|
|
20241217,161900,24315629,486,486,486,486,0
|
|
20241217,161800,24315629,486,486,486,486,0
|
|
20241217,161700,24315629,486,486,486,486,0
|
|
20241217,161600,24315629,486,486,486,486,0
|
|
20241217,161500,24315629,486,486,486,486,0
|
|
20241217,161400,24315629,486,486,486,486,0
|
|
20241217,161300,24315629,486,486,486,486,0
|
|
20241217,161200,24315629,486,486,486,486,0
|
|
20241217,161100,24315629,486,486,486,486,0
|
|
20241217,161000,24315629,486,486,486,486,0
|
|
20241217,160900,24315629,486,486,486,486,0
|
|
20241217,160800,24315629,486,486,486,486,0
|
|
20241217,160700,24315629,486,486,486,486,0
|
|
20241217,160600,24315629,486,486,486,486,0
|
|
20241217,160500,24315629,486,486,486,486,698
|
|
20241217,160400,24315629,486,486,486,486,0
|
|
20241217,160300,24315629,486,486,486,486,0
|
|
20241217,160200,24315629,486,486,486,486,0
|
|
20241217,160100,24315629,486,486,486,486,0
|
|
20241217,160000,24315629,486,486,486,486,0
|
|
20241217,155900,24315629,486,486,486,486,0
|
|
20241217,155800,24315629,486,486,486,486,0
|
|
20241217,155700,24315629,486,486,486,486,0
|
|
20241217,155600,24315629,486,486,486,486,0
|
|
20241217,155500,24315629,486,486,486,486,0
|
|
20241217,155400,24315629,486,486,486,486,0
|
|
20241217,155300,24315629,486,486,486,486,0
|
|
20241217,155200,24315629,486,486,486,486,0
|
|
20241217,155100,24315629,486,486,486,486,0
|
|
20241217,155000,24315629,486,486,486,486,0
|
|
20241217,154900,24315629,486,486,486,486,0
|
|
20241217,154800,24315629,486,486,486,486,0
|
|
20241217,154700,24315629,486,486,486,486,0
|
|
20241217,154600,24315629,486,486,486,486,0
|
|
20241217,154500,24315629,486,486,486,486,0
|
|
20241217,154400,24315629,486,486,486,486,0
|
|
20241217,154300,24315629,486,486,486,486,0
|
|
20241217,154200,24315629,486,486,486,486,0
|
|
20241217,154100,24315629,486,486,486,486,0
|
|
20241217,154000,24315629,486,486,486,486,0
|
|
20241217,153900,24315629,486,486,486,486,0
|
|
20241217,153800,24315629,486,486,486,486,0
|
|
20241217,153700,24315629,486,486,486,486,0
|
|
20241217,153600,24315629,486,486,486,486,0
|
|
20241217,153500,24315629,486,486,486,486,698
|
|
20241217,153400,24315629,486,486,486,486,0
|
|
20241217,153300,24315629,486,486,486,486,0
|
|
20241217,153200,24315629,486,486,486,486,0
|
|
20241217,153100,24315629,486,486,486,486,0
|
|
20241217,153000,24315629,486,486,486,486,698
|
|
20241217,152900,23976401,485,485,485,485,0
|
|
20241217,152800,23976401,485,485,485,485,0
|
|
20241217,152700,23976401,485,485,485,485,0
|
|
20241217,152600,23976401,485,485,485,485,0
|
|
20241217,152500,23976401,485,485,485,485,0
|
|
20241217,152400,23976401,485,485,485,485,0
|
|
20241217,152300,23976401,485,485,485,485,0
|
|
20241217,152200,23976401,485,485,485,485,0
|
|
20241217,152100,23976401,485,485,485,485,0
|
|
20241217,152000,23976401,485,485,485,485,0
|
|
20241217,151900,23976401,485,485,485,485,0
|
|
20241217,151800,23976401,485,485,485,485,0
|
|
20241217,151700,23976401,485,485,485,485,0
|
|
20241217,151600,23976401,485,485,485,485,4
|
|
20241217,151500,23974461,485,485,485,485,0
|
|
20241217,151400,23974461,485,484,485,484,20
|
|
20241217,151300,23964771,485,485,485,485,0
|
|
20241217,151200,23964771,485,485,485,485,0
|
|
20241217,151100,23964771,485,485,485,485,0
|
|
20241217,151000,23964771,485,485,485,485,0
|
|
20241217,150900,23964771,485,485,485,485,0
|
|
20241217,150800,23964771,485,485,485,485,0
|
|
20241217,150700,23964771,485,485,485,485,0
|
|
20241217,150600,23964771,485,485,485,485,0
|
|
20241217,150500,23964771,485,485,485,485,55
|
|
20241217,150400,23938096,485,484,485,484,104
|
|
20241217,150300,23887756,485,484,485,484,426
|
|
20241217,150200,23681569,484,484,484,484,218
|
|
20241217,150100,23576057,485,485,485,485,24
|
|
20241217,150000,23564417,485,485,485,485,0
|
|
20241217,145900,23564417,485,485,485,485,31
|
|
20241217,145800,23549382,485,485,485,485,40
|
|
20241217,145700,23529982,485,485,485,485,0
|
|
20241217,145600,23529982,485,485,485,485,0
|
|
20241217,145500,23529982,485,485,485,485,0
|
|
20241217,145400,23529982,485,485,485,485,0
|
|
20241217,145300,23529982,485,485,485,485,0
|
|
20241217,145200,23529982,485,485,485,485,0
|
|
20241217,145100,23529982,485,485,485,485,29
|
|
20241217,145000,23515917,486,486,486,486,80
|
|
20241217,144900,23477037,486,486,486,486,0
|
|
20241217,144800,23477037,486,486,486,486,0
|
|
20241217,144700,23477037,486,486,486,486,95
|
|
20241217,144600,23430867,486,486,486,486,100
|
|
20241217,144500,23382267,485,485,485,485,4
|
|
20241217,144400,23380327,485,485,485,485,168
|
|
20241217,144300,23298847,485,485,485,485,0
|
|
20241217,144200,23298847,485,485,485,485,4000
|
|
20241217,144100,21358847,484,484,484,484,0
|
|
20241217,144000,21358847,484,484,484,484,149
|
|
20241217,143900,21286731,484,484,484,484,0
|
|
20241217,143800,21286731,484,484,484,484,151
|
|
20241217,143700,21213647,485,485,485,485,0
|
|
20241217,143600,21213647,485,485,485,485,0
|
|
20241217,143500,21213647,485,485,485,485,0
|
|
20241217,143400,21213647,485,485,485,485,0
|
|
20241217,143300,21213647,485,485,485,485,0
|
|
20241217,143200,21213647,485,485,485,485,0
|
|
20241217,143100,21213647,485,485,485,485,0
|
|
20241217,143000,21213647,485,485,485,485,0
|
|
20241217,142900,21213647,485,485,485,485,0
|
|
20241217,142800,21213647,485,485,485,485,0
|
|
20241217,142700,21213647,485,485,485,485,0
|
|
20241217,142600,21213647,485,485,485,485,0
|
|
20241217,142500,21213647,485,485,485,485,0
|
|
20241217,142400,21213647,485,485,485,485,0
|
|
20241217,142300,21213647,485,485,485,485,0
|
|
20241217,142200,21213647,485,484,485,484,100
|
|
20241217,142100,21165197,485,485,485,485,0
|
|
20241217,142000,21165197,485,485,485,485,0
|
|
20241217,141900,21165197,485,485,485,485,0
|
|
20241217,141800,21165197,485,485,485,485,50
|
|
20241217,141700,21140947,484,484,484,484,50
|
|
20241217,141600,21116747,485,485,485,485,0
|
|
20241217,141500,21116747,485,485,485,485,0
|
|
20241217,141400,21116747,485,485,485,485,0
|
|
20241217,141300,21116747,485,485,485,485,0
|
|
20241217,141200,21116747,485,485,485,485,10
|
|
20241217,141100,21111897,485,485,485,485,0
|
|
20241217,141000,21111897,485,485,485,485,0
|
|
20241217,140900,21111897,485,485,485,485,1600
|
|
20241217,140800,20335897,484,484,484,484,1619
|
|
20241217,140700,19552301,485,485,485,485,0
|
|
20241217,140600,19552301,485,485,485,485,0
|
|
20241217,140500,19552301,485,485,485,485,0
|
|
20241217,140400,19552301,485,485,485,485,0
|
|
20241217,140300,19552301,485,485,485,485,0
|
|
20241217,140200,19552301,485,485,485,485,0
|
|
20241217,140100,19552301,485,485,485,485,1
|
|
20241217,140000,19551816,485,485,485,485,1000
|
|
20241217,135900,19066816,484,484,484,484,0
|
|
20241217,135800,19066816,484,484,484,484,1
|
|
20241217,135700,19066332,484,484,484,484,0
|
|
20241217,135600,19066332,484,484,484,484,0
|
|
20241217,135500,19066332,484,484,484,484,0
|
|
20241217,135400,19066332,484,484,484,484,219
|
|
20241217,135300,18960336,484,484,484,484,0
|
|
20241217,135200,18960336,484,484,484,484,100
|
|
20241217,135100,18911936,484,484,484,484,0
|
|
20241217,135000,18911936,484,484,484,484,3
|
|
20241217,134900,18910484,483,483,483,483,1
|
|
20241217,134800,18910001,484,484,484,484,0
|
|
20241217,134700,18910001,484,484,484,484,0
|
|
20241217,134600,18910001,484,484,484,484,0
|
|
20241217,134500,18910001,484,484,484,484,0
|
|
20241217,134400,18910001,484,484,484,484,1256
|
|
20241217,134300,18302097,484,484,484,484,0
|
|
20241217,134200,18302097,484,484,484,484,0
|
|
20241217,134100,18302097,484,484,484,484,0
|
|
20241217,134000,18302097,484,484,484,484,0
|
|
20241217,133900,18302097,484,484,484,484,100
|
|
20241217,133800,18253697,484,484,484,484,100
|
|
20241217,133700,18205297,484,484,484,484,100
|
|
20241217,133600,18156897,485,485,485,485,0
|
|
20241217,133500,18156897,485,485,485,485,0
|
|
20241217,133400,18156897,485,485,485,485,0
|
|
20241217,133300,18156897,485,485,485,485,0
|
|
20241217,133200,18156897,485,485,485,485,0
|
|
20241217,133100,18156897,485,485,485,485,27
|
|
20241217,133000,18143802,484,484,484,484,0
|
|
20241217,132900,18143802,484,484,484,484,0
|
|
20241217,132800,18143802,484,484,484,484,0
|
|
20241217,132700,18143802,484,484,484,484,0
|
|
20241217,132600,18143802,484,484,484,484,0
|
|
20241217,132500,18143802,484,484,484,484,0
|
|
20241217,132400,18143802,484,484,484,484,0
|
|
20241217,132300,18143802,484,484,484,484,0
|
|
20241217,132200,18143802,484,484,484,484,0
|
|
20241217,132100,18143802,484,484,484,484,0
|
|
20241217,132000,18143802,484,484,484,484,500
|
|
20241217,131900,17901802,484,484,484,484,0
|
|
20241217,131800,17901802,484,484,484,484,0
|
|
20241217,131700,17901802,484,484,484,484,0
|
|
20241217,131600,17901802,484,484,484,484,0
|
|
20241217,131500,17901802,484,484,484,484,0
|
|
20241217,131400,17901802,484,484,484,484,0
|
|
20241217,131300,17901802,484,484,484,484,0
|
|
20241217,131200,17901802,484,484,484,484,0
|
|
20241217,131100,17901802,484,484,484,484,0
|
|
20241217,131000,17901802,484,484,484,484,0
|
|
20241217,130900,17901802,484,484,484,484,0
|
|
20241217,130800,17901802,484,484,484,484,5
|
|
20241217,130700,17899382,484,484,484,484,0
|
|
20241217,130600,17899382,484,484,484,484,0
|
|
20241217,130500,17899382,484,484,484,484,0
|
|
20241217,130400,17899382,484,484,484,484,0
|
|
20241217,130300,17899382,484,484,484,484,0
|
|
20241217,130200,17899382,484,484,484,484,0
|
|
20241217,130100,17899382,484,484,484,484,0
|
|
20241217,130000,17899382,484,484,484,484,0
|
|
20241217,125900,17899382,484,484,484,484,0
|
|
20241217,125800,17899382,484,484,484,484,0
|
|
20241217,125700,17899382,484,484,484,484,100
|
|
20241217,125600,17850982,484,484,484,484,0
|
|
20241217,125500,17850982,484,484,484,484,0
|
|
20241217,125400,17850982,484,484,484,484,0
|
|
20241217,125300,17850982,484,484,484,484,0
|
|
20241217,125200,17850982,484,484,484,484,100
|
|
20241217,125100,17802582,484,484,484,484,97
|
|
20241217,125000,17755634,485,485,485,485,0
|
|
20241217,124900,17755634,485,485,485,485,1505
|
|
20241217,124800,17025709,485,485,485,485,7048
|
|
20241217,124700,13607429,485,485,485,485,0
|
|
20241217,124600,13607429,485,485,485,485,150
|
|
20241217,124500,13534679,485,485,485,485,100
|
|
20241217,124400,13486179,485,485,485,485,0
|
|
20241217,124300,13486179,485,485,485,485,0
|
|
20241217,124200,13486179,485,485,485,485,56
|
|
20241217,124100,13459019,485,485,485,485,0
|
|
20241217,124000,13459019,485,485,485,485,61
|
|
20241217,123900,13429434,484,484,484,484,0
|
|
20241217,123800,13429434,484,484,484,484,0
|
|
20241217,123700,13429434,484,484,484,484,1
|
|
20241217,123600,13428950,485,485,485,485,0
|
|
20241217,123500,13428950,485,485,485,485,0
|
|
20241217,123400,13428950,485,485,485,485,0
|
|
20241217,123300,13428950,485,485,485,485,0
|
|
20241217,123200,13428950,485,485,485,485,0
|
|
20241217,123100,13428950,485,485,485,485,0
|
|
20241217,123000,13428950,485,485,485,485,170
|
|
20241217,122900,13346500,485,485,485,485,50
|
|
20241217,122800,13322250,485,485,485,485,0
|
|
20241217,122700,13322250,485,485,485,485,0
|
|
20241217,122600,13322250,485,485,485,485,0
|
|
20241217,122500,13322250,485,485,485,485,0
|
|
20241217,122400,13322250,485,485,485,485,14
|
|
20241217,122300,13315460,485,485,485,485,0
|
|
20241217,122200,13315460,485,485,485,485,0
|
|
20241217,122100,13315460,485,485,485,485,0
|
|
20241217,122000,13315460,485,485,485,485,40
|
|
20241217,121900,13296060,484,484,484,484,0
|
|
20241217,121800,13296060,484,484,484,484,0
|
|
20241217,121700,13296060,484,484,484,484,0
|
|
20241217,121600,13296060,484,484,484,484,0
|
|
20241217,121500,13296060,484,484,484,484,0
|
|
20241217,121400,13296060,484,484,484,484,0
|
|
20241217,121300,13296060,484,484,484,484,0
|
|
20241217,121200,13296060,484,484,484,484,0
|
|
20241217,121100,13296060,484,484,484,484,0
|
|
20241217,121000,13296060,484,484,484,484,0
|
|
20241217,120900,13296060,484,484,484,484,0
|
|
20241217,120800,13296060,484,484,484,484,0
|
|
20241217,120700,13296060,484,484,484,484,0
|
|
20241217,120600,13296060,484,484,484,484,0
|
|
20241217,120500,13296060,484,484,484,484,0
|
|
20241217,120400,13296060,484,484,484,484,0
|
|
20241217,120300,13296060,484,484,484,484,0
|
|
20241217,120200,13296060,484,484,484,484,0
|
|
20241217,120100,13296060,484,484,484,484,0
|
|
20241217,120000,13296060,484,484,484,484,0
|
|
20241217,115900,13296060,484,484,484,484,0
|
|
20241217,115800,13296060,484,484,484,484,0
|
|
20241217,115700,13296060,484,484,484,484,0
|
|
20241217,115600,13296060,484,484,484,484,0
|
|
20241217,115500,13296060,484,484,484,484,0
|
|
20241217,115400,13296060,484,484,484,484,103
|
|
20241217,115300,13246208,484,484,484,484,0
|
|
20241217,115200,13246208,484,484,484,484,0
|
|
20241217,115100,13246208,484,484,484,484,0
|
|
20241217,115000,13246208,484,484,484,484,0
|
|
20241217,114900,13246208,484,484,484,484,1
|
|
20241217,114800,13245724,484,484,484,484,0
|
|
20241217,114700,13245724,484,484,484,484,1029
|
|
20241217,114600,12747688,485,485,485,485,0
|
|
20241217,114500,12747688,485,485,485,485,0
|
|
20241217,114400,12747688,485,485,485,485,2
|
|
20241217,114300,12746718,484,484,484,484,0
|
|
20241217,114200,12746718,484,484,484,484,0
|
|
20241217,114100,12746718,484,484,484,484,100
|
|
20241217,114000,12698318,485,485,485,485,0
|
|
20241217,113900,12698318,485,485,485,485,0
|
|
20241217,113800,12698318,485,485,485,485,0
|
|
20241217,113700,12698318,485,485,485,485,0
|
|
20241217,113600,12698318,485,485,485,485,0
|
|
20241217,113500,12698318,485,485,485,485,0
|
|
20241217,113400,12698318,485,485,485,485,0
|
|
20241217,113300,12698318,485,485,485,485,0
|
|
20241217,113200,12698318,485,485,485,485,0
|
|
20241217,113100,12698318,485,485,485,485,0
|
|
20241217,113000,12698318,485,485,485,485,0
|
|
20241217,112900,12698318,485,485,485,485,0
|
|
20241217,112800,12698318,485,485,485,485,0
|
|
20241217,112700,12698318,485,485,485,485,0
|
|
20241217,112600,12698318,485,485,485,485,10
|
|
20241217,112500,12693468,485,485,485,485,0
|
|
20241217,112400,12693468,485,485,485,485,0
|
|
20241217,112300,12693468,485,485,485,485,0
|
|
20241217,112200,12693468,485,485,485,485,10
|
|
20241217,112100,12688618,485,485,485,485,0
|
|
20241217,112000,12688618,485,485,485,485,0
|
|
20241217,111900,12688618,485,485,485,485,0
|
|
20241217,111800,12688618,485,485,485,485,0
|
|
20241217,111700,12688618,485,485,485,485,0
|
|
20241217,111600,12688618,485,485,485,485,0
|
|
20241217,111500,12688618,485,485,485,485,0
|
|
20241217,111400,12688618,485,485,485,485,600
|
|
20241217,111300,12397618,485,485,485,485,0
|
|
20241217,111200,12397618,485,485,485,485,0
|
|
20241217,111100,12397618,485,485,485,485,0
|
|
20241217,111000,12397618,485,485,485,485,0
|
|
20241217,110900,12397618,485,485,485,485,0
|
|
20241217,110800,12397618,485,485,485,485,0
|
|
20241217,110700,12397618,485,485,485,485,0
|
|
20241217,110600,12397618,485,485,485,485,0
|
|
20241217,110500,12397618,485,485,485,485,0
|
|
20241217,110400,12397618,485,485,485,485,0
|
|
20241217,110300,12397618,485,485,485,485,14
|
|
20241217,110200,12390828,485,485,485,485,0
|
|
20241217,110100,12390828,485,485,485,485,0
|
|
20241217,110000,12390828,485,485,485,485,0
|
|
20241217,105900,12390828,485,485,485,485,0
|
|
20241217,105800,12390828,485,485,485,485,0
|
|
20241217,105700,12390828,485,485,485,485,0
|
|
20241217,105600,12390828,485,485,485,485,0
|
|
20241217,105500,12390828,485,485,485,485,0
|
|
20241217,105400,12390828,485,485,485,485,0
|
|
20241217,105300,12390828,485,485,485,485,0
|
|
20241217,105200,12390828,485,485,485,485,0
|
|
20241217,105100,12390828,485,485,485,485,0
|
|
20241217,105000,12390828,485,485,485,485,0
|
|
20241217,104900,12390828,485,485,485,485,0
|
|
20241217,104800,12390828,485,485,485,485,20
|
|
20241217,104700,12381128,485,485,485,485,0
|
|
20241217,104600,12381128,485,485,485,485,0
|
|
20241217,104500,12381128,485,485,485,485,0
|
|
20241217,104400,12381128,485,485,485,485,548
|
|
20241217,104300,12115348,485,485,485,485,0
|
|
20241217,104200,12115348,485,485,485,485,0
|
|
20241217,104100,12115348,485,485,485,485,0
|
|
20241217,104000,12115348,485,485,485,485,0
|
|
20241217,103900,12115348,485,485,485,485,0
|
|
20241217,103800,12115348,485,485,485,485,1
|
|
20241217,103700,12114863,484,484,484,484,0
|
|
20241217,103600,12114863,484,484,484,484,0
|
|
20241217,103500,12114863,484,484,484,484,0
|
|
20241217,103400,12114863,484,484,484,484,0
|
|
20241217,103300,12114863,484,484,484,484,0
|
|
20241217,103200,12114863,484,484,484,484,0
|
|
20241217,103100,12114863,484,488,488,484,13803
|
|
20241217,103000,5406643,488,488,488,488,0
|
|
20241217,102900,5406643,488,488,488,488,0
|
|
20241217,102800,5406643,488,488,488,488,0
|
|
20241217,102700,5406643,488,488,488,488,0
|
|
20241217,102600,5406643,488,488,488,488,0
|
|
20241217,102500,5406643,488,488,488,488,0
|
|
20241217,102400,5406643,488,488,488,488,100
|
|
20241217,102300,5357843,488,488,488,488,101
|
|
20241217,102200,5308555,490,490,490,490,0
|
|
20241217,102100,5308555,490,490,490,490,0
|
|
20241217,102000,5308555,490,490,490,490,0
|
|
20241217,101900,5308555,490,490,490,490,0
|
|
20241217,101800,5308555,490,490,490,490,0
|
|
20241217,101700,5308555,490,490,490,490,0
|
|
20241217,101600,5308555,490,490,490,490,0
|
|
20241217,101500,5308555,490,490,490,490,0
|
|
20241217,101400,5308555,490,490,490,490,0
|
|
20241217,101300,5308555,490,490,490,490,0
|
|
20241217,101200,5308555,490,490,490,490,0
|
|
20241217,101100,5308555,490,490,490,490,0
|
|
20241217,101000,5308555,490,489,490,489,500
|
|
20241217,100900,5063751,489,489,489,489,0
|
|
20241217,100800,5063751,489,489,489,489,0
|
|
20241217,100700,5063751,489,489,489,489,0
|
|
20241217,100600,5063751,489,489,489,489,0
|
|
20241217,100500,5063751,489,489,489,489,2
|
|
20241217,100400,5062773,489,489,489,489,1
|
|
20241217,100300,5062284,488,488,488,488,0
|
|
20241217,100200,5062284,488,488,488,488,1
|
|
20241217,100100,5061796,487,487,487,487,0
|
|
20241217,100000,5061796,487,487,487,487,0
|
|
20241217,095900,5061796,487,487,487,487,0
|
|
20241217,095800,5061796,487,487,487,487,0
|
|
20241217,095700,5061796,487,487,487,487,0
|
|
20241217,095600,5061796,487,487,487,487,1
|
|
20241217,095500,5061309,487,487,487,487,0
|
|
20241217,095400,5061309,487,487,487,487,0
|
|
20241217,095300,5061309,487,487,487,487,0
|
|
20241217,095200,5061309,487,487,487,487,994
|
|
20241217,095100,4577231,487,487,487,487,0
|
|
20241217,095000,4577231,487,487,487,487,0
|
|
20241217,094900,4577231,487,487,487,487,4
|
|
20241217,094800,4575283,487,487,487,487,1
|
|
20241217,094700,4574796,488,488,488,488,0
|
|
20241217,094600,4574796,488,488,488,488,1
|
|
20241217,094500,4574308,486,486,486,486,0
|
|
20241217,094400,4574308,486,486,486,486,0
|
|
20241217,094300,4574308,486,486,486,486,0
|
|
20241217,094200,4574308,486,486,486,486,0
|
|
20241217,094100,4574308,486,486,486,486,0
|
|
20241217,094000,4574308,486,486,486,486,0
|
|
20241217,093900,4574308,486,486,486,486,200
|
|
20241217,093800,4477108,487,487,487,487,0
|
|
20241217,093700,4477108,487,487,487,487,0
|
|
20241217,093600,4477108,487,486,487,486,3737
|
|
20241217,093500,2660925,487,489,489,487,265
|
|
20241217,093400,2531868,488,487,488,487,1501
|
|
20241217,093300,1800880,487,487,487,487,1
|
|
20241217,093200,1800393,487,487,487,487,0
|
|
20241217,093100,1800393,487,487,487,487,34
|
|
20241217,093000,1783835,487,487,487,487,0
|
|
20241217,092900,1783835,487,487,487,487,1
|
|
20241217,092800,1783348,490,490,490,490,0
|
|
20241217,092700,1783348,490,490,490,490,0
|
|
20241217,092600,1783348,490,490,490,490,0
|
|
20241217,092500,1783348,490,490,490,490,16
|
|
20241217,092400,1775508,493,492,493,492,405
|
|
20241217,092300,1575943,493,493,493,493,0
|
|
20241217,092200,1575943,493,493,493,493,0
|
|
20241217,092100,1575943,493,493,493,493,0
|
|
20241217,092000,1575943,493,493,493,493,0
|
|
20241217,091900,1575943,493,493,493,493,0
|
|
20241217,091800,1575943,493,493,493,493,0
|
|
20241217,091700,1575943,493,493,493,493,0
|
|
20241217,091600,1575943,493,493,493,493,0
|
|
20241217,091500,1575943,493,493,493,493,0
|
|
20241217,091400,1575943,493,493,493,493,0
|
|
20241217,091300,1575943,493,493,493,493,0
|
|
20241217,091200,1575943,493,493,493,493,0
|
|
20241217,091100,1575943,493,493,493,493,0
|
|
20241217,091000,1575943,493,493,493,493,0
|
|
20241217,090900,1575943,493,493,493,493,0
|
|
20241217,090800,1575943,493,493,493,493,0
|
|
20241217,090700,1575943,493,493,493,493,110
|
|
20241217,090600,1521713,493,493,493,493,20
|
|
20241217,090500,1511853,493,493,493,493,0
|
|
20241217,090400,1511853,493,493,493,493,0
|
|
20241217,090300,1511853,493,493,493,493,877
|
|
20241217,090200,1079492,500,500,500,500,20
|
|
20241217,090100,1069492,505,505,505,505,0
|
|
20241217,090000,1069492,505,490,505,490,2144
|