658 lines
28 KiB
CSV
658 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,195500,169607694,551,551,551,551,2450
|
|
20241202,195400,169607694,551,551,551,551,0
|
|
20241202,195300,169607694,551,551,551,551,0
|
|
20241202,195200,169607694,551,551,551,551,0
|
|
20241202,195100,169607694,551,551,551,551,0
|
|
20241202,195000,169607694,551,551,551,551,0
|
|
20241202,194900,169607694,551,551,551,551,0
|
|
20241202,194800,169607694,551,551,551,551,0
|
|
20241202,194700,169607694,551,551,551,551,0
|
|
20241202,194600,169607694,551,551,551,551,0
|
|
20241202,194500,169607694,551,551,551,551,0
|
|
20241202,194400,169607694,551,551,551,551,0
|
|
20241202,194300,169607694,551,551,551,551,0
|
|
20241202,194200,169607694,551,551,551,551,0
|
|
20241202,194100,169607694,551,551,551,551,0
|
|
20241202,194000,169607694,551,551,551,551,0
|
|
20241202,193900,169607694,551,551,551,551,0
|
|
20241202,193800,169607694,551,551,551,551,0
|
|
20241202,193700,169607694,551,551,551,551,0
|
|
20241202,193600,169607694,551,551,551,551,0
|
|
20241202,193500,169607694,551,551,551,551,0
|
|
20241202,193400,169607694,551,551,551,551,0
|
|
20241202,193300,169607694,551,551,551,551,0
|
|
20241202,193200,169607694,551,551,551,551,0
|
|
20241202,193100,169607694,551,551,551,551,0
|
|
20241202,193000,169607694,551,551,551,551,0
|
|
20241202,192900,169607694,551,551,551,551,0
|
|
20241202,192800,169607694,551,551,551,551,0
|
|
20241202,192700,169607694,551,551,551,551,0
|
|
20241202,192600,169607694,551,551,551,551,0
|
|
20241202,192500,169607694,551,551,551,551,2450
|
|
20241202,192400,169607694,551,551,551,551,0
|
|
20241202,192300,169607694,551,551,551,551,0
|
|
20241202,192200,169607694,551,551,551,551,0
|
|
20241202,192100,169607694,551,551,551,551,0
|
|
20241202,192000,169607694,551,551,551,551,0
|
|
20241202,191900,169607694,551,551,551,551,0
|
|
20241202,191800,169607694,551,551,551,551,0
|
|
20241202,191700,169607694,551,551,551,551,0
|
|
20241202,191600,169607694,551,551,551,551,0
|
|
20241202,191500,169607694,551,551,551,551,0
|
|
20241202,191400,169607694,551,551,551,551,0
|
|
20241202,191300,169607694,551,551,551,551,0
|
|
20241202,191200,169607694,551,551,551,551,0
|
|
20241202,191100,169607694,551,551,551,551,0
|
|
20241202,191000,169607694,551,551,551,551,0
|
|
20241202,190900,169607694,551,551,551,551,0
|
|
20241202,190800,169607694,551,551,551,551,0
|
|
20241202,190700,169607694,551,551,551,551,0
|
|
20241202,190600,169607694,551,551,551,551,0
|
|
20241202,190500,169607694,551,551,551,551,0
|
|
20241202,190400,169607694,551,551,551,551,0
|
|
20241202,190300,169607694,551,551,551,551,0
|
|
20241202,190200,169607694,551,551,551,551,0
|
|
20241202,190100,169607694,551,551,551,551,0
|
|
20241202,190000,169607694,551,551,551,551,0
|
|
20241202,185900,169607694,551,551,551,551,0
|
|
20241202,185800,169607694,551,551,551,551,0
|
|
20241202,185700,169607694,551,551,551,551,0
|
|
20241202,185600,169607694,551,551,551,551,0
|
|
20241202,185500,169607694,551,551,551,551,2450
|
|
20241202,185400,169607694,551,551,551,551,0
|
|
20241202,185300,169607694,551,551,551,551,0
|
|
20241202,185200,169607694,551,551,551,551,0
|
|
20241202,185100,169607694,551,551,551,551,0
|
|
20241202,185000,169607694,551,551,551,551,0
|
|
20241202,184900,169607694,551,551,551,551,0
|
|
20241202,184800,169607694,551,551,551,551,0
|
|
20241202,184700,169607694,551,551,551,551,0
|
|
20241202,184600,169607694,551,551,551,551,0
|
|
20241202,184500,169607694,551,551,551,551,0
|
|
20241202,184400,169607694,551,551,551,551,0
|
|
20241202,184300,169607694,551,551,551,551,0
|
|
20241202,184200,169607694,551,551,551,551,0
|
|
20241202,184100,169607694,551,551,551,551,0
|
|
20241202,184000,169607694,551,551,551,551,0
|
|
20241202,183900,169607694,551,551,551,551,0
|
|
20241202,183800,169607694,551,551,551,551,0
|
|
20241202,183700,169607694,551,551,551,551,0
|
|
20241202,183600,169607694,551,551,551,551,0
|
|
20241202,183500,169607694,551,551,551,551,0
|
|
20241202,183400,169607694,551,551,551,551,0
|
|
20241202,183300,169607694,551,551,551,551,0
|
|
20241202,183200,169607694,551,551,551,551,0
|
|
20241202,183100,169607694,551,551,551,551,0
|
|
20241202,183000,169607694,551,551,551,551,0
|
|
20241202,182900,169607694,551,551,551,551,0
|
|
20241202,182800,169607694,551,551,551,551,0
|
|
20241202,182700,169607694,551,551,551,551,0
|
|
20241202,182600,169607694,551,551,551,551,0
|
|
20241202,182500,169607694,551,551,551,551,2450
|
|
20241202,182400,169607694,551,551,551,551,0
|
|
20241202,182300,169607694,551,551,551,551,0
|
|
20241202,182200,169607694,551,551,551,551,0
|
|
20241202,182100,169607694,551,551,551,551,0
|
|
20241202,182000,169607694,551,551,551,551,0
|
|
20241202,181900,169607694,551,551,551,551,0
|
|
20241202,181800,169607694,551,551,551,551,0
|
|
20241202,181700,169607694,551,551,551,551,0
|
|
20241202,181600,169607694,551,551,551,551,0
|
|
20241202,181500,169607694,551,551,551,551,0
|
|
20241202,181400,169607694,551,551,551,551,0
|
|
20241202,181300,169607694,551,551,551,551,0
|
|
20241202,181200,169607694,551,551,551,551,0
|
|
20241202,181100,169607694,551,551,551,551,0
|
|
20241202,181000,169607694,551,551,551,551,0
|
|
20241202,180900,169607694,551,551,551,551,0
|
|
20241202,180800,169607694,551,551,551,551,0
|
|
20241202,180700,169607694,551,551,551,551,0
|
|
20241202,180600,169607694,551,551,551,551,0
|
|
20241202,180500,169607694,551,551,551,551,0
|
|
20241202,180400,169607694,551,551,551,551,0
|
|
20241202,180300,169607694,551,551,551,551,0
|
|
20241202,180200,169607694,551,551,551,551,0
|
|
20241202,180100,169607694,551,551,551,551,0
|
|
20241202,180000,169607694,551,551,551,551,0
|
|
20241202,175900,169607694,551,551,551,551,0
|
|
20241202,175800,169607694,551,551,551,551,0
|
|
20241202,175700,169607694,551,551,551,551,0
|
|
20241202,175600,169607694,551,551,551,551,0
|
|
20241202,175500,169607694,551,551,551,551,2450
|
|
20241202,175400,169607694,551,551,551,551,0
|
|
20241202,175300,169607694,551,551,551,551,0
|
|
20241202,175200,169607694,551,551,551,551,0
|
|
20241202,175100,169607694,551,551,551,551,0
|
|
20241202,175000,169607694,551,551,551,551,0
|
|
20241202,174900,169607694,551,551,551,551,0
|
|
20241202,174800,169607694,551,551,551,551,0
|
|
20241202,174700,169607694,551,551,551,551,0
|
|
20241202,174600,169607694,551,551,551,551,0
|
|
20241202,174500,169607694,551,551,551,551,0
|
|
20241202,174400,169607694,551,551,551,551,0
|
|
20241202,174300,169607694,551,551,551,551,0
|
|
20241202,174200,169607694,551,551,551,551,0
|
|
20241202,174100,169607694,551,551,551,551,0
|
|
20241202,174000,169607694,551,551,551,551,0
|
|
20241202,173900,169607694,551,551,551,551,0
|
|
20241202,173800,169607694,551,551,551,551,0
|
|
20241202,173700,169607694,551,551,551,551,0
|
|
20241202,173600,169607694,551,551,551,551,0
|
|
20241202,173500,169607694,551,551,551,551,0
|
|
20241202,173400,169607694,551,551,551,551,0
|
|
20241202,173300,169607694,551,551,551,551,0
|
|
20241202,173200,169607694,551,551,551,551,0
|
|
20241202,173100,169607694,551,551,551,551,0
|
|
20241202,173000,169607694,551,551,551,551,0
|
|
20241202,172900,169607694,551,551,551,551,0
|
|
20241202,172800,169607694,551,551,551,551,0
|
|
20241202,172700,169607694,551,551,551,551,0
|
|
20241202,172600,169607694,551,551,551,551,0
|
|
20241202,172500,169607694,551,551,551,551,2450
|
|
20241202,172400,169607694,551,551,551,551,0
|
|
20241202,172300,169607694,551,551,551,551,0
|
|
20241202,172200,169607694,551,551,551,551,0
|
|
20241202,172100,169607694,551,551,551,551,0
|
|
20241202,172000,169607694,551,551,551,551,0
|
|
20241202,171900,169607694,551,551,551,551,0
|
|
20241202,171800,169607694,551,551,551,551,0
|
|
20241202,171700,169607694,551,551,551,551,0
|
|
20241202,171600,169607694,551,551,551,551,0
|
|
20241202,171500,169607694,551,551,551,551,0
|
|
20241202,171400,169607694,551,551,551,551,0
|
|
20241202,171300,169607694,551,551,551,551,0
|
|
20241202,171200,169607694,551,551,551,551,0
|
|
20241202,171100,169607694,551,551,551,551,0
|
|
20241202,171000,169607694,551,551,551,551,0
|
|
20241202,170900,169607694,551,551,551,551,0
|
|
20241202,170800,169607694,551,551,551,551,0
|
|
20241202,170700,169607694,551,551,551,551,0
|
|
20241202,170600,169607694,551,551,551,551,0
|
|
20241202,170500,169607694,551,551,551,551,0
|
|
20241202,170400,169607694,551,551,551,551,0
|
|
20241202,170300,169607694,551,551,551,551,0
|
|
20241202,170200,169607694,551,551,551,551,0
|
|
20241202,170100,169607694,551,551,551,551,0
|
|
20241202,170000,169607694,551,551,551,551,0
|
|
20241202,165900,169607694,551,551,551,551,0
|
|
20241202,165800,169607694,551,551,551,551,0
|
|
20241202,165700,169607694,551,551,551,551,0
|
|
20241202,165600,169607694,551,551,551,551,0
|
|
20241202,165500,169607694,551,551,551,551,2450
|
|
20241202,165400,169607694,551,551,551,551,0
|
|
20241202,165300,169607694,551,551,551,551,0
|
|
20241202,165200,169607694,551,551,551,551,0
|
|
20241202,165100,169607694,551,551,551,551,0
|
|
20241202,165000,169607694,551,551,551,551,0
|
|
20241202,164900,169607694,551,551,551,551,0
|
|
20241202,164800,169607694,551,551,551,551,0
|
|
20241202,164700,169607694,551,551,551,551,0
|
|
20241202,164600,169607694,551,551,551,551,0
|
|
20241202,164500,169607694,551,551,551,551,0
|
|
20241202,164400,169607694,551,551,551,551,0
|
|
20241202,164300,169607694,551,551,551,551,0
|
|
20241202,164200,169607694,551,551,551,551,0
|
|
20241202,164100,169607694,551,551,551,551,0
|
|
20241202,164000,169607694,551,551,551,551,0
|
|
20241202,163900,169607694,551,551,551,551,0
|
|
20241202,163800,169607694,551,551,551,551,0
|
|
20241202,163700,169607694,551,551,551,551,0
|
|
20241202,163600,169607694,551,551,551,551,0
|
|
20241202,163500,169607694,551,551,551,551,0
|
|
20241202,163400,169607694,551,551,551,551,0
|
|
20241202,163300,169607694,551,551,551,551,0
|
|
20241202,163200,169607694,551,551,551,551,0
|
|
20241202,163100,169607694,551,551,551,551,0
|
|
20241202,163000,169607694,551,551,551,551,0
|
|
20241202,162900,169607694,551,551,551,551,0
|
|
20241202,162800,169607694,551,551,551,551,0
|
|
20241202,162700,169607694,551,551,551,551,0
|
|
20241202,162600,169607694,551,551,551,551,0
|
|
20241202,162500,169607694,551,551,551,551,2450
|
|
20241202,162400,169607694,551,551,551,551,0
|
|
20241202,162300,169607694,551,551,551,551,0
|
|
20241202,162200,169607694,551,551,551,551,0
|
|
20241202,162100,169607694,551,551,551,551,0
|
|
20241202,162000,169607694,551,551,551,551,0
|
|
20241202,161900,169607694,551,551,551,551,0
|
|
20241202,161800,169607694,551,551,551,551,0
|
|
20241202,161700,169607694,551,551,551,551,0
|
|
20241202,161600,169607694,551,551,551,551,0
|
|
20241202,161500,169607694,551,551,551,551,0
|
|
20241202,161400,169607694,551,551,551,551,0
|
|
20241202,161300,169607694,551,551,551,551,0
|
|
20241202,161200,169607694,551,551,551,551,0
|
|
20241202,161100,169607694,551,551,551,551,0
|
|
20241202,161000,169607694,551,551,551,551,0
|
|
20241202,160900,169607694,551,551,551,551,0
|
|
20241202,160800,169607694,551,551,551,551,0
|
|
20241202,160700,169607694,551,551,551,551,0
|
|
20241202,160600,169607694,551,551,551,551,0
|
|
20241202,160500,169607694,551,551,551,551,0
|
|
20241202,160400,169607694,551,551,551,551,0
|
|
20241202,160300,169607694,551,551,551,551,0
|
|
20241202,160200,169607694,551,551,551,551,0
|
|
20241202,160100,169607694,551,551,551,551,0
|
|
20241202,160000,169607694,551,551,551,551,0
|
|
20241202,155900,169607694,551,551,551,551,0
|
|
20241202,155800,169607694,551,551,551,551,0
|
|
20241202,155700,169607694,551,551,551,551,0
|
|
20241202,155600,169607694,551,551,551,551,0
|
|
20241202,155500,169607694,551,551,551,551,2450
|
|
20241202,155400,169607694,551,551,551,551,0
|
|
20241202,155300,169607694,551,551,551,551,0
|
|
20241202,155200,169607694,551,551,551,551,0
|
|
20241202,155100,169607694,551,551,551,551,0
|
|
20241202,155000,169607694,551,551,551,551,0
|
|
20241202,154900,169607694,551,551,551,551,0
|
|
20241202,154800,169607694,551,551,551,551,0
|
|
20241202,154700,169607694,551,551,551,551,0
|
|
20241202,154600,169607694,551,551,551,551,0
|
|
20241202,154500,169607694,551,551,551,551,0
|
|
20241202,154400,169607694,551,551,551,551,0
|
|
20241202,154300,169607694,551,551,551,551,0
|
|
20241202,154200,169607694,551,551,551,551,0
|
|
20241202,154100,169607694,551,551,551,551,0
|
|
20241202,154000,169607694,551,551,551,551,0
|
|
20241202,153900,169607694,551,551,551,551,0
|
|
20241202,153800,169607694,551,551,551,551,0
|
|
20241202,153700,169607694,551,551,551,551,0
|
|
20241202,153600,169607694,551,551,551,551,0
|
|
20241202,153500,169607694,551,551,551,551,0
|
|
20241202,153400,169607694,551,551,551,551,0
|
|
20241202,153300,169607694,551,551,551,551,0
|
|
20241202,153200,169607694,551,551,551,551,0
|
|
20241202,153100,169607694,551,551,551,551,0
|
|
20241202,153000,169607694,551,551,551,551,2450
|
|
20241202,152900,168257744,552,552,552,552,0
|
|
20241202,152800,168257744,552,552,552,552,0
|
|
20241202,152700,168257744,552,552,552,552,0
|
|
20241202,152600,168257744,552,552,552,552,0
|
|
20241202,152500,168257744,552,552,552,552,0
|
|
20241202,152400,168257744,552,552,552,552,0
|
|
20241202,152300,168257744,552,552,552,552,0
|
|
20241202,152200,168257744,552,552,552,552,0
|
|
20241202,152100,168257744,552,552,552,552,0
|
|
20241202,152000,168257744,552,552,552,552,0
|
|
20241202,151900,168257744,552,552,552,552,36
|
|
20241202,151800,168237872,551,551,551,551,1
|
|
20241202,151700,168237321,551,551,551,551,0
|
|
20241202,151600,168237321,551,551,551,551,0
|
|
20241202,151500,168237321,551,551,551,551,0
|
|
20241202,151400,168237321,551,552,552,551,1007
|
|
20241202,151300,167682463,551,551,551,551,0
|
|
20241202,151200,167682463,551,551,551,551,0
|
|
20241202,151100,167682463,551,551,551,551,0
|
|
20241202,151000,167682463,551,551,551,551,0
|
|
20241202,150900,167682463,551,551,551,551,0
|
|
20241202,150800,167682463,551,551,551,551,0
|
|
20241202,150700,167682463,551,551,551,551,1736
|
|
20241202,150600,166725927,552,552,552,552,0
|
|
20241202,150500,166725927,552,552,552,552,0
|
|
20241202,150400,166725927,552,552,552,552,176
|
|
20241202,150300,166628775,551,551,551,551,10
|
|
20241202,150200,166623265,551,551,551,551,0
|
|
20241202,150100,166623265,551,551,551,551,0
|
|
20241202,150000,166623265,551,551,551,551,2
|
|
20241202,145900,166622163,553,553,553,553,320
|
|
20241202,145800,166445203,553,553,553,553,0
|
|
20241202,145700,166445203,553,552,553,552,200
|
|
20241202,145600,166334691,553,553,553,553,0
|
|
20241202,145500,166334691,553,552,553,552,400
|
|
20241202,145400,166113548,552,552,552,552,0
|
|
20241202,145300,166113548,552,552,552,552,31
|
|
20241202,145200,166096436,552,552,552,552,2
|
|
20241202,145100,166095332,553,553,553,553,0
|
|
20241202,145000,166095332,553,553,553,553,0
|
|
20241202,144900,166095332,553,553,553,553,5
|
|
20241202,144800,166092567,552,551,552,551,175
|
|
20241202,144700,165996055,551,551,551,551,0
|
|
20241202,144600,165996055,551,551,551,551,0
|
|
20241202,144500,165996055,551,551,551,551,2
|
|
20241202,144400,165994953,551,551,551,551,0
|
|
20241202,144300,165994953,551,551,551,551,0
|
|
20241202,144200,165994953,551,551,551,551,0
|
|
20241202,144100,165994953,551,551,551,551,89
|
|
20241202,144000,165945914,550,552,552,550,2
|
|
20241202,143900,165944812,550,550,550,550,0
|
|
20241202,143800,165944812,550,550,550,550,3
|
|
20241202,143700,165943162,553,553,553,553,0
|
|
20241202,143600,165943162,553,553,553,553,0
|
|
20241202,143500,165943162,553,553,553,553,0
|
|
20241202,143400,165943162,553,550,553,550,970
|
|
20241202,143300,165409659,550,553,553,550,27943
|
|
20241202,143200,149998303,553,553,553,553,0
|
|
20241202,143100,149998303,553,552,553,552,115
|
|
20241202,143000,149934798,553,553,553,553,3004
|
|
20241202,142900,148273586,553,553,553,553,0
|
|
20241202,142800,148273586,553,553,553,553,0
|
|
20241202,142700,148273586,553,553,553,553,0
|
|
20241202,142600,148273586,553,554,554,553,755
|
|
20241202,142500,147855869,554,554,554,553,3336
|
|
20241202,142400,146008724,554,554,554,554,2
|
|
20241202,142300,146007616,555,555,555,555,29
|
|
20241202,142200,145991521,556,556,556,556,2119
|
|
20241202,142100,144813357,554,554,554,554,0
|
|
20241202,142000,144813357,554,554,554,554,190
|
|
20241202,141900,144708097,554,554,554,554,0
|
|
20241202,141800,144708097,554,554,554,554,0
|
|
20241202,141700,144708097,554,554,554,554,2
|
|
20241202,141600,144706989,554,554,554,554,2
|
|
20241202,141500,144705881,554,555,555,554,500
|
|
20241202,141400,144428431,555,555,555,555,0
|
|
20241202,141300,144428431,555,555,555,555,0
|
|
20241202,141200,144428431,555,555,555,555,0
|
|
20241202,141100,144428431,555,555,555,555,0
|
|
20241202,141000,144428431,555,555,555,555,429
|
|
20241202,140900,144190336,556,556,556,556,0
|
|
20241202,140800,144190336,556,556,556,556,0
|
|
20241202,140700,144190336,556,556,556,556,1
|
|
20241202,140600,144189780,555,555,555,555,1823
|
|
20241202,140500,143178015,554,554,554,554,0
|
|
20241202,140400,143178015,554,554,554,554,33
|
|
20241202,140300,143159733,554,554,554,554,0
|
|
20241202,140200,143159733,554,554,554,554,2
|
|
20241202,140100,143158625,555,555,555,555,0
|
|
20241202,140000,143158625,555,555,555,555,0
|
|
20241202,135900,143158625,555,555,555,555,1
|
|
20241202,135800,143158070,555,555,555,555,2
|
|
20241202,135700,143156960,554,554,554,553,453
|
|
20241202,135600,142906250,555,555,555,555,10
|
|
20241202,135500,142900700,554,554,554,554,2
|
|
20241202,135400,142899592,554,554,554,554,0
|
|
20241202,135300,142899592,554,554,554,554,0
|
|
20241202,135200,142899592,554,554,554,554,0
|
|
20241202,135100,142899592,554,554,554,554,0
|
|
20241202,135000,142899592,554,554,554,554,0
|
|
20241202,134900,142899592,554,554,554,554,0
|
|
20241202,134800,142899592,554,554,554,554,2
|
|
20241202,134700,142898484,555,555,555,555,0
|
|
20241202,134600,142898484,555,555,555,555,0
|
|
20241202,134500,142898484,555,555,555,555,2182
|
|
20241202,134400,141687474,552,554,554,552,800
|
|
20241202,134300,141245537,555,555,555,555,0
|
|
20241202,134200,141245537,555,555,555,555,0
|
|
20241202,134100,141245537,555,554,555,554,38
|
|
20241202,134000,141224449,553,553,553,553,0
|
|
20241202,133900,141224449,553,554,554,553,69
|
|
20241202,133800,141186291,552,552,552,552,0
|
|
20241202,133700,141186291,552,554,554,552,2200
|
|
20241202,133600,139968759,555,555,555,555,1
|
|
20241202,133500,139968204,553,553,553,553,0
|
|
20241202,133400,139968204,553,553,553,553,2
|
|
20241202,133300,139967098,555,555,555,555,13
|
|
20241202,133200,139959883,555,555,555,555,1
|
|
20241202,133100,139959328,553,553,553,553,0
|
|
20241202,133000,139959328,553,555,555,553,2
|
|
20241202,132900,139958220,553,553,553,553,1
|
|
20241202,132800,139957667,555,555,555,555,400
|
|
20241202,132700,139735667,555,553,555,553,3
|
|
20241202,132600,139734006,555,554,555,554,109
|
|
20241202,132500,139673619,553,553,553,553,0
|
|
20241202,132400,139673619,553,553,553,553,0
|
|
20241202,132300,139673619,553,553,553,553,1906
|
|
20241202,132200,138619601,553,553,553,553,0
|
|
20241202,132100,138619601,553,553,553,553,0
|
|
20241202,132000,138619601,553,553,553,553,2
|
|
20241202,131900,138618495,554,554,554,554,0
|
|
20241202,131800,138618495,554,554,554,554,2
|
|
20241202,131700,138617387,552,552,552,552,0
|
|
20241202,131600,138617387,552,552,552,552,0
|
|
20241202,131500,138617387,552,552,552,552,1000
|
|
20241202,131400,138065387,552,552,552,552,0
|
|
20241202,131300,138065387,552,552,552,552,0
|
|
20241202,131200,138065387,552,552,552,552,2
|
|
20241202,131100,138064283,552,552,552,552,0
|
|
20241202,131000,138064283,552,552,552,552,0
|
|
20241202,130900,138064283,552,552,552,552,1160
|
|
20241202,130800,137423963,555,555,555,555,1
|
|
20241202,130700,137423408,554,554,554,554,0
|
|
20241202,130600,137423408,554,554,554,554,1
|
|
20241202,130500,137422854,552,553,553,552,15002
|
|
20241202,130400,129139577,554,555,555,554,19
|
|
20241202,130300,129129040,555,555,555,555,1931
|
|
20241202,130200,128057335,554,554,554,554,0
|
|
20241202,130100,128057335,554,554,554,554,89
|
|
20241202,130000,128008029,553,553,553,553,0
|
|
20241202,125900,128008029,553,554,554,553,1072
|
|
20241202,125800,127414716,555,554,555,554,3
|
|
20241202,125700,127413053,555,555,555,555,1
|
|
20241202,125600,127412498,554,554,554,554,1
|
|
20241202,125500,127411944,554,554,554,554,0
|
|
20241202,125400,127411944,554,554,554,554,0
|
|
20241202,125300,127411944,554,554,554,554,0
|
|
20241202,125200,127411944,554,554,554,554,88
|
|
20241202,125100,127363192,553,553,553,553,2
|
|
20241202,125000,127362086,552,552,552,552,0
|
|
20241202,124900,127362086,552,552,552,552,0
|
|
20241202,124800,127362086,552,553,553,552,3785
|
|
20241202,124700,125268982,554,554,554,554,0
|
|
20241202,124600,125268982,554,555,555,554,10958
|
|
20241202,124500,119198249,555,555,555,555,209
|
|
20241202,124400,119082254,554,555,555,554,4101
|
|
20241202,124300,116809882,555,555,555,554,102
|
|
20241202,124200,116753273,555,555,555,555,7
|
|
20241202,124100,116749388,554,555,555,554,95
|
|
20241202,124000,116696752,555,555,555,555,4013
|
|
20241202,123900,114469537,555,555,555,555,2101
|
|
20241202,123800,113303482,555,555,555,555,101
|
|
20241202,123700,113247427,554,554,554,554,2
|
|
20241202,123600,113246319,555,555,555,555,1421
|
|
20241202,123500,112457664,556,556,556,556,100
|
|
20241202,123400,112402064,556,556,556,556,1
|
|
20241202,123300,112401508,556,556,556,556,0
|
|
20241202,123200,112401508,556,556,556,556,0
|
|
20241202,123100,112401508,556,556,556,556,0
|
|
20241202,123000,112401508,556,556,556,555,219
|
|
20241202,122900,112279746,556,556,556,556,20
|
|
20241202,122800,112268626,555,555,555,555,88
|
|
20241202,122700,112219786,555,555,555,555,0
|
|
20241202,122600,112219786,555,555,555,555,0
|
|
20241202,122500,112219786,555,555,555,555,964
|
|
20241202,122400,111684766,556,556,556,556,0
|
|
20241202,122300,111684766,556,556,556,556,51
|
|
20241202,122200,111656410,555,555,555,555,2
|
|
20241202,122100,111655300,555,555,555,555,807
|
|
20241202,122000,111207415,556,556,556,556,0
|
|
20241202,121900,111207415,556,556,556,556,0
|
|
20241202,121800,111207415,556,556,556,556,100
|
|
20241202,121700,111151815,555,555,555,555,0
|
|
20241202,121600,111151815,555,555,555,555,1034
|
|
20241202,121500,110577945,555,555,555,555,2
|
|
20241202,121400,110576835,556,556,556,556,0
|
|
20241202,121300,110576835,556,556,556,556,0
|
|
20241202,121200,110576835,556,556,556,556,0
|
|
20241202,121100,110576835,556,556,556,556,0
|
|
20241202,121000,110576835,556,556,556,556,0
|
|
20241202,120900,110576835,556,556,556,556,3000
|
|
20241202,120800,108908835,556,555,556,555,202
|
|
20241202,120700,108796525,555,555,555,555,0
|
|
20241202,120600,108796525,555,555,555,555,543
|
|
20241202,120500,108495160,555,555,555,555,0
|
|
20241202,120400,108495160,555,556,556,555,592
|
|
20241202,120300,108166595,556,556,556,556,1
|
|
20241202,120200,108166039,556,556,556,556,0
|
|
20241202,120100,108166039,556,556,556,556,100
|
|
20241202,120000,108110439,559,559,559,559,0
|
|
20241202,115900,108110439,559,559,559,559,0
|
|
20241202,115800,108110439,559,559,559,559,0
|
|
20241202,115700,108110439,559,559,559,559,0
|
|
20241202,115600,108110439,559,559,559,559,0
|
|
20241202,115500,108110439,559,559,559,559,1
|
|
20241202,115400,108109880,556,556,556,556,2
|
|
20241202,115300,108108768,558,558,558,558,0
|
|
20241202,115200,108108768,558,558,558,558,0
|
|
20241202,115100,108108768,558,558,558,558,475
|
|
20241202,115000,107843718,559,559,559,559,302
|
|
20241202,114900,107674900,559,556,559,556,16
|
|
20241202,114800,107666001,556,556,556,555,2130
|
|
20241202,114700,106482161,555,555,555,555,145
|
|
20241202,114600,106401686,555,555,555,555,0
|
|
20241202,114500,106401686,555,555,555,555,9928
|
|
20241202,114400,100891646,556,556,556,556,179
|
|
20241202,114300,100792122,559,559,559,559,0
|
|
20241202,114200,100792122,559,559,559,559,0
|
|
20241202,114100,100792122,559,559,559,559,1
|
|
20241202,114000,100791563,555,556,556,555,12002
|
|
20241202,113900,94130391,559,559,559,559,0
|
|
20241202,113800,94130391,559,559,559,559,0
|
|
20241202,113700,94130391,559,559,559,559,0
|
|
20241202,113600,94130391,559,559,559,559,0
|
|
20241202,113500,94130391,559,556,559,556,205
|
|
20241202,113400,94016399,556,557,557,556,9791
|
|
20241202,113300,88572602,557,557,557,557,24
|
|
20241202,113200,88559234,559,557,559,557,3
|
|
20241202,113100,88557561,557,557,557,557,0
|
|
20241202,113000,88557561,557,558,558,557,2336
|
|
20241202,112900,87255251,558,558,558,558,0
|
|
20241202,112800,87255251,558,558,558,558,50
|
|
20241202,112700,87227351,559,559,559,559,0
|
|
20241202,112600,87227351,559,559,559,559,10
|
|
20241202,112500,87221761,558,559,559,558,13
|
|
20241202,112400,87214496,559,559,559,559,0
|
|
20241202,112300,87214496,559,559,559,559,10
|
|
20241202,112200,87208906,559,558,559,558,9
|
|
20241202,112100,87203883,558,559,559,558,180
|
|
20241202,112000,87103343,559,559,559,559,0
|
|
20241202,111900,87103343,559,559,559,559,1
|
|
20241202,111800,87102784,557,557,557,557,12
|
|
20241202,111700,87096100,559,558,559,558,100
|
|
20241202,111600,87040288,559,559,559,559,0
|
|
20241202,111500,87040288,559,559,559,559,0
|
|
20241202,111400,87040288,559,559,559,559,0
|
|
20241202,111300,87040288,559,559,559,559,0
|
|
20241202,111200,87040288,559,559,559,559,1
|
|
20241202,111100,87039729,556,556,556,556,2
|
|
20241202,111000,87038617,556,559,559,556,2129
|
|
20241202,110900,85853556,560,560,560,560,0
|
|
20241202,110800,85853556,560,560,560,560,1
|
|
20241202,110700,85852996,559,559,559,559,88
|
|
20241202,110600,85803804,559,559,559,559,1
|
|
20241202,110500,85803245,558,558,558,558,0
|
|
20241202,110400,85803245,558,558,558,558,32
|
|
20241202,110300,85785389,561,561,561,561,0
|
|
20241202,110200,85785389,561,561,561,561,0
|
|
20241202,110100,85785389,561,561,561,561,1
|
|
20241202,110000,85784828,558,558,558,558,0
|
|
20241202,105900,85784828,558,558,558,558,40
|
|
20241202,105800,85762508,558,558,558,558,0
|
|
20241202,105700,85762508,558,558,558,558,2
|
|
20241202,105600,85761392,559,559,559,559,0
|
|
20241202,105500,85761392,559,559,559,559,0
|
|
20241202,105400,85761392,559,558,559,558,73
|
|
20241202,105300,85720616,556,556,556,556,0
|
|
20241202,105200,85720616,556,556,556,556,0
|
|
20241202,105100,85720616,556,556,556,556,0
|
|
20241202,105000,85720616,556,556,556,556,2
|
|
20241202,104900,85719504,558,558,558,558,160
|
|
20241202,104800,85630224,558,558,558,558,0
|
|
20241202,104700,85630224,558,558,558,558,23
|
|
20241202,104600,85617390,556,556,556,556,0
|
|
20241202,104500,85617390,556,556,556,556,3
|
|
20241202,104400,85615722,556,556,556,556,0
|
|
20241202,104300,85615722,556,556,556,556,2
|
|
20241202,104200,85614610,556,556,556,556,2
|
|
20241202,104100,85613498,556,556,556,556,0
|
|
20241202,104000,85613498,556,560,560,556,2
|
|
20241202,103900,85612382,560,560,560,560,1
|
|
20241202,103800,85611822,559,559,559,559,75
|
|
20241202,103700,85569897,559,559,559,559,0
|
|
20241202,103600,85569897,559,559,559,559,2
|
|
20241202,103500,85568779,556,556,556,556,2
|
|
20241202,103400,85567667,559,559,559,559,0
|
|
20241202,103300,85567667,559,559,559,559,19
|
|
20241202,103200,85557046,559,559,559,559,4
|
|
20241202,103100,85554810,556,556,556,556,0
|
|
20241202,103000,85554810,556,558,558,556,8638
|
|
20241202,102900,80745185,559,559,559,559,2
|
|
20241202,102800,80744067,558,558,558,558,2
|
|
20241202,102700,80742951,559,559,559,559,0
|
|
20241202,102600,80742951,559,560,560,559,19
|
|
20241202,102500,80732327,558,559,559,558,1366
|
|
20241202,102400,79969134,561,561,561,561,0
|
|
20241202,102300,79969134,561,561,561,561,0
|
|
20241202,102200,79969134,561,561,561,561,0
|
|
20241202,102100,79969134,561,559,561,559,4
|
|
20241202,102000,79966896,561,561,561,561,0
|
|
20241202,101900,79966896,561,561,561,560,96
|
|
20241202,101800,79913067,560,560,560,560,0
|
|
20241202,101700,79913067,560,560,560,560,75
|
|
20241202,101600,79871067,560,560,560,560,13
|
|
20241202,101500,79863787,560,560,560,560,0
|
|
20241202,101400,79863787,560,560,560,560,89
|
|
20241202,101300,79813947,560,560,560,560,0
|
|
20241202,101200,79813947,560,560,560,560,2
|
|
20241202,101100,79812827,561,561,561,561,0
|
|
20241202,101000,79812827,561,561,561,561,1
|
|
20241202,100900,79812266,562,562,562,562,0
|
|
20241202,100800,79812266,562,562,562,562,0
|
|
20241202,100700,79812266,562,558,562,558,388
|
|
20241202,100600,79595343,559,558,559,558,31
|
|
20241202,100500,79578044,558,558,558,558,1489
|
|
20241202,100400,78747182,557,558,558,557,2666
|
|
20241202,100300,77261907,559,559,559,558,97
|
|
20241202,100200,77207773,559,559,559,559,5
|
|
20241202,100100,77204978,560,560,560,560,0
|
|
20241202,100000,77204978,560,558,560,558,3
|
|
20241202,095900,77203302,560,558,560,558,30
|
|
20241202,095800,77186558,562,562,562,562,0
|
|
20241202,095700,77186558,562,562,562,562,0
|
|
20241202,095600,77186558,562,562,562,562,0
|
|
20241202,095500,77186558,562,562,562,562,17
|
|
20241202,095400,77177004,563,563,563,563,0
|
|
20241202,095300,77177004,563,563,563,563,0
|
|
20241202,095200,77177004,563,559,563,559,4
|
|
20241202,095100,77174764,559,565,565,559,4
|
|
20241202,095000,77172522,566,560,566,560,408
|
|
20241202,094900,76944036,557,557,557,557,0
|
|
20241202,094800,76944036,557,560,560,557,251
|
|
20241202,094700,76804114,558,558,558,558,0
|
|
20241202,094600,76804114,558,558,558,558,91
|
|
20241202,094500,76753336,557,558,558,557,121
|
|
20241202,094400,76685820,558,560,560,558,5
|
|
20241202,094300,76683024,558,558,558,558,3
|
|
20241202,094200,76681350,559,559,559,559,88
|
|
20241202,094100,76632158,558,558,558,558,48
|
|
20241202,094000,76605374,557,560,560,557,7
|
|
20241202,093900,76601457,555,557,557,555,4410
|
|
20241202,093800,74153707,558,556,569,554,28971
|
|
20241202,093700,58045829,564,558,564,555,16734
|
|
20241202,093600,48732187,558,560,560,558,17827
|
|
20241202,093500,38754941,561,561,561,561,0
|
|
20241202,093400,38754941,561,561,561,561,10
|
|
20241202,093300,38749331,560,560,560,560,5930
|
|
20241202,093200,35428531,560,560,560,560,0
|
|
20241202,093100,35428531,560,560,560,560,7434
|
|
20241202,093000,31265491,560,560,560,560,50
|
|
20241202,092900,31237491,560,560,560,560,1
|
|
20241202,092800,31236931,560,560,560,560,4100
|
|
20241202,092700,28940931,560,563,564,560,8870
|
|
20241202,092600,23969686,564,564,564,564,483
|
|
20241202,092500,23697274,564,564,564,564,0
|
|
20241202,092400,23697274,564,564,564,564,2
|
|
20241202,092300,23696146,563,563,563,563,0
|
|
20241202,092200,23696146,563,563,563,563,0
|
|
20241202,092100,23696146,563,563,563,563,0
|
|
20241202,092000,23696146,563,563,563,563,0
|
|
20241202,091900,23696146,563,563,563,563,0
|
|
20241202,091800,23696146,563,563,563,563,0
|
|
20241202,091700,23696146,563,563,563,563,2
|
|
20241202,091600,23695020,562,562,562,562,0
|
|
20241202,091500,23695020,562,562,562,562,0
|
|
20241202,091400,23695020,562,564,564,562,1415
|
|
20241202,091300,22899736,564,566,566,564,1908
|
|
20241202,091200,21820805,565,565,565,565,0
|
|
20241202,091100,21820805,565,566,566,565,89
|
|
20241202,091000,21770432,564,564,564,564,2
|
|
20241202,090900,21769304,565,564,565,563,547
|
|
20241202,090800,21460253,563,563,563,563,1
|
|
20241202,090700,21459690,562,563,563,562,2391
|
|
20241202,090600,20114484,562,566,566,562,864
|
|
20241202,090500,19628912,562,562,562,562,1149
|
|
20241202,090400,18983174,563,562,563,562,2502
|
|
20241202,090300,17577048,562,562,564,562,17479
|
|
20241202,090200,7718899,561,561,561,561,0
|
|
20241202,090100,7718899,561,564,564,561,54
|
|
20241202,090000,7688446,564,561,564,560,13701
|