657 lines
28 KiB
CSV
657 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,195400,163853120,540,540,540,540,1920
|
|
20241204,195300,163853120,540,540,540,540,0
|
|
20241204,195200,163853120,540,540,540,540,0
|
|
20241204,195100,163853120,540,540,540,540,0
|
|
20241204,195000,163853120,540,540,540,540,0
|
|
20241204,194900,163853120,540,540,540,540,0
|
|
20241204,194800,163853120,540,540,540,540,0
|
|
20241204,194700,163853120,540,540,540,540,0
|
|
20241204,194600,163853120,540,540,540,540,0
|
|
20241204,194500,163853120,540,540,540,540,0
|
|
20241204,194400,163853120,540,540,540,540,0
|
|
20241204,194300,163853120,540,540,540,540,0
|
|
20241204,194200,163853120,540,540,540,540,0
|
|
20241204,194100,163853120,540,540,540,540,0
|
|
20241204,194000,163853120,540,540,540,540,0
|
|
20241204,193900,163853120,540,540,540,540,0
|
|
20241204,193800,163853120,540,540,540,540,0
|
|
20241204,193700,163853120,540,540,540,540,0
|
|
20241204,193600,163853120,540,540,540,540,0
|
|
20241204,193500,163853120,540,540,540,540,0
|
|
20241204,193400,163853120,540,540,540,540,0
|
|
20241204,193300,163853120,540,540,540,540,0
|
|
20241204,193200,163853120,540,540,540,540,0
|
|
20241204,193100,163853120,540,540,540,540,0
|
|
20241204,193000,163853120,540,540,540,540,0
|
|
20241204,192900,163853120,540,540,540,540,0
|
|
20241204,192800,163853120,540,540,540,540,0
|
|
20241204,192700,163853120,540,540,540,540,0
|
|
20241204,192600,163853120,540,540,540,540,0
|
|
20241204,192500,163853120,540,540,540,540,0
|
|
20241204,192400,163853120,540,540,540,540,1920
|
|
20241204,192300,163853120,540,540,540,540,0
|
|
20241204,192200,163853120,540,540,540,540,0
|
|
20241204,192100,163853120,540,540,540,540,0
|
|
20241204,192000,163853120,540,540,540,540,0
|
|
20241204,191900,163853120,540,540,540,540,0
|
|
20241204,191800,163853120,540,540,540,540,0
|
|
20241204,191700,163853120,540,540,540,540,0
|
|
20241204,191600,163853120,540,540,540,540,0
|
|
20241204,191500,163853120,540,540,540,540,0
|
|
20241204,191400,163853120,540,540,540,540,0
|
|
20241204,191300,163853120,540,540,540,540,0
|
|
20241204,191200,163853120,540,540,540,540,0
|
|
20241204,191100,163853120,540,540,540,540,0
|
|
20241204,191000,163853120,540,540,540,540,0
|
|
20241204,190900,163853120,540,540,540,540,0
|
|
20241204,190800,163853120,540,540,540,540,0
|
|
20241204,190700,163853120,540,540,540,540,0
|
|
20241204,190600,163853120,540,540,540,540,0
|
|
20241204,190500,163853120,540,540,540,540,0
|
|
20241204,190400,163853120,540,540,540,540,0
|
|
20241204,190300,163853120,540,540,540,540,0
|
|
20241204,190200,163853120,540,540,540,540,0
|
|
20241204,190100,163853120,540,540,540,540,0
|
|
20241204,190000,163853120,540,540,540,540,0
|
|
20241204,185900,163853120,540,540,540,540,0
|
|
20241204,185800,163853120,540,540,540,540,0
|
|
20241204,185700,163853120,540,540,540,540,0
|
|
20241204,185600,163853120,540,540,540,540,0
|
|
20241204,185500,163853120,540,540,540,540,0
|
|
20241204,185400,163853120,540,540,540,540,1920
|
|
20241204,185300,163853120,540,540,540,540,0
|
|
20241204,185200,163853120,540,540,540,540,0
|
|
20241204,185100,163853120,540,540,540,540,0
|
|
20241204,185000,163853120,540,540,540,540,0
|
|
20241204,184900,163853120,540,540,540,540,0
|
|
20241204,184800,163853120,540,540,540,540,0
|
|
20241204,184700,163853120,540,540,540,540,0
|
|
20241204,184600,163853120,540,540,540,540,0
|
|
20241204,184500,163853120,540,540,540,540,0
|
|
20241204,184400,163853120,540,540,540,540,0
|
|
20241204,184300,163853120,540,540,540,540,0
|
|
20241204,184200,163853120,540,540,540,540,0
|
|
20241204,184100,163853120,540,540,540,540,0
|
|
20241204,184000,163853120,540,540,540,540,0
|
|
20241204,183900,163853120,540,540,540,540,0
|
|
20241204,183800,163853120,540,540,540,540,0
|
|
20241204,183700,163853120,540,540,540,540,0
|
|
20241204,183600,163853120,540,540,540,540,0
|
|
20241204,183500,163853120,540,540,540,540,0
|
|
20241204,183400,163853120,540,540,540,540,0
|
|
20241204,183300,163853120,540,540,540,540,0
|
|
20241204,183200,163853120,540,540,540,540,0
|
|
20241204,183100,163853120,540,540,540,540,0
|
|
20241204,183000,163853120,540,540,540,540,0
|
|
20241204,182900,163853120,540,540,540,540,0
|
|
20241204,182800,163853120,540,540,540,540,0
|
|
20241204,182700,163853120,540,540,540,540,0
|
|
20241204,182600,163853120,540,540,540,540,0
|
|
20241204,182500,163853120,540,540,540,540,0
|
|
20241204,182400,163853120,540,540,540,540,1920
|
|
20241204,182300,163853120,540,540,540,540,0
|
|
20241204,182200,163853120,540,540,540,540,0
|
|
20241204,182100,163853120,540,540,540,540,0
|
|
20241204,182000,163853120,540,540,540,540,0
|
|
20241204,181900,163853120,540,540,540,540,0
|
|
20241204,181800,163853120,540,540,540,540,0
|
|
20241204,181700,163853120,540,540,540,540,0
|
|
20241204,181600,163853120,540,540,540,540,0
|
|
20241204,181500,163853120,540,540,540,540,0
|
|
20241204,181400,163853120,540,540,540,540,0
|
|
20241204,181300,163853120,540,540,540,540,0
|
|
20241204,181200,163853120,540,540,540,540,0
|
|
20241204,181100,163853120,540,540,540,540,0
|
|
20241204,181000,163853120,540,540,540,540,0
|
|
20241204,180900,163853120,540,540,540,540,0
|
|
20241204,180800,163853120,540,540,540,540,0
|
|
20241204,180700,163853120,540,540,540,540,0
|
|
20241204,180600,163853120,540,540,540,540,0
|
|
20241204,180500,163853120,540,540,540,540,0
|
|
20241204,180400,163853120,540,540,540,540,0
|
|
20241204,180300,163853120,540,540,540,540,0
|
|
20241204,180200,163853120,540,540,540,540,0
|
|
20241204,180100,163853120,540,540,540,540,0
|
|
20241204,180000,163853120,540,540,540,540,0
|
|
20241204,175900,163853120,540,540,540,540,0
|
|
20241204,175800,163853120,540,540,540,540,0
|
|
20241204,175700,163853120,540,540,540,540,0
|
|
20241204,175600,163853120,540,540,540,540,0
|
|
20241204,175500,163853120,540,540,540,540,0
|
|
20241204,175400,163853120,540,540,540,540,1920
|
|
20241204,175300,163853120,540,540,540,540,0
|
|
20241204,175200,163853120,540,540,540,540,0
|
|
20241204,175100,163853120,540,540,540,540,0
|
|
20241204,175000,163853120,540,540,540,540,0
|
|
20241204,174900,163853120,540,540,540,540,0
|
|
20241204,174800,163853120,540,540,540,540,0
|
|
20241204,174700,163853120,540,540,540,540,0
|
|
20241204,174600,163853120,540,540,540,540,0
|
|
20241204,174500,163853120,540,540,540,540,0
|
|
20241204,174400,163853120,540,540,540,540,0
|
|
20241204,174300,163853120,540,540,540,540,0
|
|
20241204,174200,163853120,540,540,540,540,0
|
|
20241204,174100,163853120,540,540,540,540,0
|
|
20241204,174000,163853120,540,540,540,540,0
|
|
20241204,173900,163853120,540,540,540,540,0
|
|
20241204,173800,163853120,540,540,540,540,0
|
|
20241204,173700,163853120,540,540,540,540,0
|
|
20241204,173600,163853120,540,540,540,540,0
|
|
20241204,173500,163853120,540,540,540,540,0
|
|
20241204,173400,163853120,540,540,540,540,0
|
|
20241204,173300,163853120,540,540,540,540,0
|
|
20241204,173200,163853120,540,540,540,540,0
|
|
20241204,173100,163853120,540,540,540,540,0
|
|
20241204,173000,163853120,540,540,540,540,0
|
|
20241204,172900,163853120,540,540,540,540,0
|
|
20241204,172800,163853120,540,540,540,540,0
|
|
20241204,172700,163853120,540,540,540,540,0
|
|
20241204,172600,163853120,540,540,540,540,0
|
|
20241204,172500,163853120,540,540,540,540,0
|
|
20241204,172400,163853120,540,540,540,540,1920
|
|
20241204,172300,163853120,540,540,540,540,0
|
|
20241204,172200,163853120,540,540,540,540,0
|
|
20241204,172100,163853120,540,540,540,540,0
|
|
20241204,172000,163853120,540,540,540,540,0
|
|
20241204,171900,163853120,540,540,540,540,0
|
|
20241204,171800,163853120,540,540,540,540,0
|
|
20241204,171700,163853120,540,540,540,540,0
|
|
20241204,171600,163853120,540,540,540,540,0
|
|
20241204,171500,163853120,540,540,540,540,0
|
|
20241204,171400,163853120,540,540,540,540,0
|
|
20241204,171300,163853120,540,540,540,540,0
|
|
20241204,171200,163853120,540,540,540,540,0
|
|
20241204,171100,163853120,540,540,540,540,0
|
|
20241204,171000,163853120,540,540,540,540,0
|
|
20241204,170900,163853120,540,540,540,540,0
|
|
20241204,170800,163853120,540,540,540,540,0
|
|
20241204,170700,163853120,540,540,540,540,0
|
|
20241204,170600,163853120,540,540,540,540,0
|
|
20241204,170500,163853120,540,540,540,540,0
|
|
20241204,170400,163853120,540,540,540,540,0
|
|
20241204,170300,163853120,540,540,540,540,0
|
|
20241204,170200,163853120,540,540,540,540,0
|
|
20241204,170100,163853120,540,540,540,540,0
|
|
20241204,170000,163853120,540,540,540,540,0
|
|
20241204,165900,163853120,540,540,540,540,0
|
|
20241204,165800,163853120,540,540,540,540,0
|
|
20241204,165700,163853120,540,540,540,540,0
|
|
20241204,165600,163853120,540,540,540,540,0
|
|
20241204,165500,163853120,540,540,540,540,0
|
|
20241204,165400,163853120,540,540,540,540,1920
|
|
20241204,165300,163853120,540,540,540,540,0
|
|
20241204,165200,163853120,540,540,540,540,0
|
|
20241204,165100,163853120,540,540,540,540,0
|
|
20241204,165000,163853120,540,540,540,540,0
|
|
20241204,164900,163853120,540,540,540,540,0
|
|
20241204,164800,163853120,540,540,540,540,0
|
|
20241204,164700,163853120,540,540,540,540,0
|
|
20241204,164600,163853120,540,540,540,540,0
|
|
20241204,164500,163853120,540,540,540,540,0
|
|
20241204,164400,163853120,540,540,540,540,0
|
|
20241204,164300,163853120,540,540,540,540,0
|
|
20241204,164200,163853120,540,540,540,540,0
|
|
20241204,164100,163853120,540,540,540,540,0
|
|
20241204,164000,163853120,540,540,540,540,0
|
|
20241204,163900,163853120,540,540,540,540,0
|
|
20241204,163800,163853120,540,540,540,540,0
|
|
20241204,163700,163853120,540,540,540,540,0
|
|
20241204,163600,163853120,540,540,540,540,0
|
|
20241204,163500,163853120,540,540,540,540,0
|
|
20241204,163400,163853120,540,540,540,540,0
|
|
20241204,163300,163853120,540,540,540,540,0
|
|
20241204,163200,163853120,540,540,540,540,0
|
|
20241204,163100,163853120,540,540,540,540,0
|
|
20241204,163000,163853120,540,540,540,540,0
|
|
20241204,162900,163853120,540,540,540,540,0
|
|
20241204,162800,163853120,540,540,540,540,0
|
|
20241204,162700,163853120,540,540,540,540,0
|
|
20241204,162600,163853120,540,540,540,540,0
|
|
20241204,162500,163853120,540,540,540,540,0
|
|
20241204,162400,163853120,540,540,540,540,1920
|
|
20241204,162300,163853120,540,540,540,540,0
|
|
20241204,162200,163853120,540,540,540,540,0
|
|
20241204,162100,163853120,540,540,540,540,0
|
|
20241204,162000,163853120,540,540,540,540,0
|
|
20241204,161900,163853120,540,540,540,540,0
|
|
20241204,161800,163853120,540,540,540,540,0
|
|
20241204,161700,163853120,540,540,540,540,0
|
|
20241204,161600,163853120,540,540,540,540,0
|
|
20241204,161500,163853120,540,540,540,540,0
|
|
20241204,161400,163853120,540,540,540,540,0
|
|
20241204,161300,163853120,540,540,540,540,0
|
|
20241204,161200,163853120,540,540,540,540,0
|
|
20241204,161100,163853120,540,540,540,540,0
|
|
20241204,161000,163853120,540,540,540,540,0
|
|
20241204,160900,163853120,540,540,540,540,0
|
|
20241204,160800,163853120,540,540,540,540,0
|
|
20241204,160700,163853120,540,540,540,540,0
|
|
20241204,160600,163853120,540,540,540,540,0
|
|
20241204,160500,163853120,540,540,540,540,0
|
|
20241204,160400,163853120,540,540,540,540,0
|
|
20241204,160300,163853120,540,540,540,540,0
|
|
20241204,160200,163853120,540,540,540,540,0
|
|
20241204,160100,163853120,540,540,540,540,0
|
|
20241204,160000,163853120,540,540,540,540,0
|
|
20241204,155900,163853120,540,540,540,540,0
|
|
20241204,155800,163853120,540,540,540,540,0
|
|
20241204,155700,163853120,540,540,540,540,0
|
|
20241204,155600,163853120,540,540,540,540,0
|
|
20241204,155500,163853120,540,540,540,540,0
|
|
20241204,155400,163853120,540,540,540,540,1920
|
|
20241204,155300,163853120,540,540,540,540,0
|
|
20241204,155200,163853120,540,540,540,540,0
|
|
20241204,155100,163853120,540,540,540,540,0
|
|
20241204,155000,163853120,540,540,540,540,0
|
|
20241204,154900,163853120,540,540,540,540,0
|
|
20241204,154800,163853120,540,540,540,540,0
|
|
20241204,154700,163853120,540,540,540,540,0
|
|
20241204,154600,163853120,540,540,540,540,0
|
|
20241204,154500,163853120,540,540,540,540,0
|
|
20241204,154400,163853120,540,540,540,540,0
|
|
20241204,154300,163853120,540,540,540,540,0
|
|
20241204,154200,163853120,540,540,540,540,0
|
|
20241204,154100,163853120,540,540,540,540,0
|
|
20241204,154000,163853120,540,540,540,540,0
|
|
20241204,153900,163853120,540,540,540,540,0
|
|
20241204,153800,163853120,540,540,540,540,0
|
|
20241204,153700,163853120,540,540,540,540,0
|
|
20241204,153600,163853120,540,540,540,540,0
|
|
20241204,153500,163853120,540,540,540,540,0
|
|
20241204,153400,163853120,540,540,540,540,0
|
|
20241204,153300,163853120,540,540,540,540,0
|
|
20241204,153200,163853120,540,540,540,540,0
|
|
20241204,153100,163853120,540,540,540,540,0
|
|
20241204,153000,163853120,540,540,540,540,1920
|
|
20241204,152900,162816320,545,545,545,545,0
|
|
20241204,152800,162816320,545,545,545,545,0
|
|
20241204,152700,162816320,545,545,545,545,0
|
|
20241204,152600,162816320,545,545,545,545,0
|
|
20241204,152500,162816320,545,545,545,545,0
|
|
20241204,152400,162816320,545,545,545,545,0
|
|
20241204,152300,162816320,545,545,545,545,0
|
|
20241204,152200,162816320,545,545,545,545,0
|
|
20241204,152100,162816320,545,545,545,545,0
|
|
20241204,152000,162816320,545,545,545,545,0
|
|
20241204,151900,162816320,545,545,545,545,1
|
|
20241204,151800,162815775,542,542,542,542,1300
|
|
20241204,151700,162111175,545,545,545,545,4000
|
|
20241204,151600,159931175,545,545,545,545,0
|
|
20241204,151500,159931175,545,542,545,542,3
|
|
20241204,151400,159929543,545,545,545,545,0
|
|
20241204,151300,159929543,545,545,545,545,0
|
|
20241204,151200,159929543,545,545,545,545,1000
|
|
20241204,151100,159384543,546,545,546,545,4816
|
|
20241204,151000,156756007,545,543,545,543,8812
|
|
20241204,150900,151963680,543,543,543,543,0
|
|
20241204,150800,151963680,543,543,543,543,0
|
|
20241204,150700,151963680,543,543,543,543,2
|
|
20241204,150600,151962594,543,542,543,542,500
|
|
20241204,150500,151691329,542,542,542,542,0
|
|
20241204,150400,151691329,542,540,542,540,12
|
|
20241204,150300,151684827,538,538,538,538,7
|
|
20241204,150200,151681061,542,542,542,542,1
|
|
20241204,150100,151680519,536,536,536,536,240
|
|
20241204,150000,151551879,543,543,543,543,1
|
|
20241204,145900,151551336,542,542,542,541,3707
|
|
20241204,145800,149542144,541,537,541,536,3803
|
|
20241204,145700,147486233,542,542,542,542,1
|
|
20241204,145600,147485691,534,537,537,534,20000
|
|
20241204,145500,136788128,543,543,543,543,70
|
|
20241204,145400,136750118,543,543,543,543,1000
|
|
20241204,145300,136207118,543,539,543,535,10001
|
|
20241204,145200,130848107,543,543,543,543,0
|
|
20241204,145100,130848107,543,543,543,543,0
|
|
20241204,145000,130848107,543,543,543,543,2
|
|
20241204,144900,130847021,537,537,537,537,0
|
|
20241204,144800,130847021,537,537,537,537,0
|
|
20241204,144700,130847021,537,540,540,537,7341
|
|
20241204,144600,126891260,544,544,544,544,0
|
|
20241204,144500,126891260,544,544,544,544,1
|
|
20241204,144400,126890716,540,540,544,540,127
|
|
20241204,144300,126822108,540,540,540,540,0
|
|
20241204,144200,126822108,540,540,540,540,0
|
|
20241204,144100,126822108,540,540,540,540,0
|
|
20241204,144000,126822108,540,541,541,540,186
|
|
20241204,143900,126721580,544,543,544,543,10
|
|
20241204,143800,126716149,543,543,543,543,1
|
|
20241204,143700,126715606,541,541,541,541,0
|
|
20241204,143600,126715606,541,541,541,541,0
|
|
20241204,143500,126715606,541,541,541,541,10
|
|
20241204,143400,126710196,541,541,541,541,0
|
|
20241204,143300,126710196,541,541,541,541,26
|
|
20241204,143200,126696130,543,543,543,543,0
|
|
20241204,143100,126696130,543,543,543,543,0
|
|
20241204,143000,126696130,543,543,543,543,0
|
|
20241204,142900,126696130,543,543,543,543,0
|
|
20241204,142800,126696130,543,543,543,543,0
|
|
20241204,142700,126696130,543,543,543,543,0
|
|
20241204,142600,126696130,543,542,543,542,10
|
|
20241204,142500,126690706,542,542,542,542,5
|
|
20241204,142400,126687996,542,542,542,542,0
|
|
20241204,142300,126687996,542,542,542,542,0
|
|
20241204,142200,126687996,542,542,542,542,0
|
|
20241204,142100,126687996,542,541,542,541,224
|
|
20241204,142000,126566809,541,541,541,541,500
|
|
20241204,141900,126296309,541,541,541,541,0
|
|
20241204,141800,126296309,541,541,541,541,500
|
|
20241204,141700,126025809,541,541,541,541,500
|
|
20241204,141600,125755309,540,540,540,540,14
|
|
20241204,141500,125747749,541,541,541,541,0
|
|
20241204,141400,125747749,541,541,541,541,0
|
|
20241204,141300,125747749,541,541,541,541,589
|
|
20241204,141200,125429100,541,541,541,541,0
|
|
20241204,141100,125429100,541,541,541,541,14
|
|
20241204,141000,125421526,543,543,543,543,0
|
|
20241204,140900,125421526,543,543,543,543,0
|
|
20241204,140800,125421526,543,543,543,543,0
|
|
20241204,140700,125421526,543,543,543,543,0
|
|
20241204,140600,125421526,543,543,543,543,0
|
|
20241204,140500,125421526,543,543,543,543,0
|
|
20241204,140400,125421526,543,542,543,542,101
|
|
20241204,140300,125366783,542,542,542,542,0
|
|
20241204,140200,125366783,542,542,542,542,100
|
|
20241204,140100,125312583,543,543,543,543,14
|
|
20241204,140000,125304981,544,544,544,544,0
|
|
20241204,135900,125304981,544,543,544,543,2
|
|
20241204,135800,125303894,543,543,543,543,0
|
|
20241204,135700,125303894,543,543,543,543,2
|
|
20241204,135600,125302808,543,543,543,543,10
|
|
20241204,135500,125297378,543,543,543,543,0
|
|
20241204,135400,125297378,543,543,543,543,0
|
|
20241204,135300,125297378,543,543,543,543,4692
|
|
20241204,135200,122749622,545,545,545,545,0
|
|
20241204,135100,122749622,545,545,545,545,1
|
|
20241204,135000,122749077,544,544,544,544,0
|
|
20241204,134900,122749077,544,544,544,544,0
|
|
20241204,134800,122749077,544,544,544,544,0
|
|
20241204,134700,122749077,544,544,544,544,810
|
|
20241204,134600,122308437,544,544,544,544,0
|
|
20241204,134500,122308437,544,544,544,544,0
|
|
20241204,134400,122308437,544,544,544,544,259
|
|
20241204,134300,122167541,544,544,544,544,0
|
|
20241204,134200,122167541,544,544,544,544,0
|
|
20241204,134100,122167541,544,544,544,544,530
|
|
20241204,134000,121879221,545,545,545,545,0
|
|
20241204,133900,121879221,545,545,545,545,0
|
|
20241204,133800,121879221,545,545,545,545,0
|
|
20241204,133700,121879221,545,545,545,545,0
|
|
20241204,133600,121879221,545,545,545,545,0
|
|
20241204,133500,121879221,545,545,545,545,0
|
|
20241204,133400,121879221,545,545,545,545,0
|
|
20241204,133300,121879221,545,545,545,545,0
|
|
20241204,133200,121879221,545,545,545,545,0
|
|
20241204,133100,121879221,545,544,545,544,2
|
|
20241204,133000,121878132,545,545,545,545,0
|
|
20241204,132900,121878132,545,545,545,545,2
|
|
20241204,132800,121877042,544,544,544,544,0
|
|
20241204,132700,121877042,544,544,544,544,3
|
|
20241204,132600,121875410,545,545,545,545,0
|
|
20241204,132500,121875410,545,545,545,545,1104
|
|
20241204,132400,121273730,548,548,548,548,0
|
|
20241204,132300,121273730,548,548,548,548,0
|
|
20241204,132200,121273730,548,548,548,548,0
|
|
20241204,132100,121273730,548,545,548,545,2
|
|
20241204,132000,121272637,545,544,545,544,253
|
|
20241204,131900,121134753,547,547,547,547,1002
|
|
20241204,131800,120586659,549,549,549,549,200
|
|
20241204,131700,120476859,549,549,549,549,0
|
|
20241204,131600,120476859,549,549,549,549,28
|
|
20241204,131500,120461487,544,544,544,544,16
|
|
20241204,131400,120452783,543,545,545,543,540
|
|
20241204,131300,120159392,551,551,551,551,0
|
|
20241204,131200,120159392,551,551,551,551,1
|
|
20241204,131100,120158841,550,547,550,547,17172
|
|
20241204,131000,110736675,548,548,548,548,0
|
|
20241204,130900,110736675,548,548,548,548,0
|
|
20241204,130800,110736675,548,548,548,548,0
|
|
20241204,130700,110736675,548,548,548,548,0
|
|
20241204,130600,110736675,548,548,548,548,0
|
|
20241204,130500,110736675,548,548,548,548,0
|
|
20241204,130400,110736675,548,548,548,548,0
|
|
20241204,130300,110736675,548,548,548,548,0
|
|
20241204,130200,110736675,548,548,548,548,0
|
|
20241204,130100,110736675,548,548,548,548,0
|
|
20241204,130000,110736675,548,548,548,548,0
|
|
20241204,125900,110736675,548,548,548,548,0
|
|
20241204,125800,110736675,548,546,548,546,10000
|
|
20241204,125700,105260772,546,545,546,545,2000
|
|
20241204,125600,104169809,545,545,545,545,0
|
|
20241204,125500,104169809,545,545,545,541,132
|
|
20241204,125400,104097917,544,544,544,544,500
|
|
20241204,125300,103825917,544,544,544,544,0
|
|
20241204,125200,103825917,544,544,544,544,1
|
|
20241204,125100,103825373,541,541,541,541,0
|
|
20241204,125000,103825373,541,541,541,541,127
|
|
20241204,124900,103756666,540,540,540,540,0
|
|
20241204,124800,103756666,540,540,540,540,0
|
|
20241204,124700,103756666,540,540,540,540,0
|
|
20241204,124600,103756666,540,540,540,540,0
|
|
20241204,124500,103756666,540,540,540,540,0
|
|
20241204,124400,103756666,540,540,540,540,0
|
|
20241204,124300,103756666,540,540,540,540,0
|
|
20241204,124200,103756666,540,540,540,540,172
|
|
20241204,124100,103663786,540,540,540,540,50
|
|
20241204,124000,103636786,544,544,544,544,0
|
|
20241204,123900,103636786,544,544,544,544,0
|
|
20241204,123800,103636786,544,544,544,544,0
|
|
20241204,123700,103636786,544,544,544,544,22
|
|
20241204,123600,103624818,544,544,544,544,0
|
|
20241204,123500,103624818,544,544,544,544,0
|
|
20241204,123400,103624818,544,544,544,544,30
|
|
20241204,123300,103608498,544,544,544,544,0
|
|
20241204,123200,103608498,544,544,544,544,0
|
|
20241204,123100,103608498,544,544,544,544,0
|
|
20241204,123000,103608498,544,543,544,543,16
|
|
20241204,122900,103599808,544,544,544,544,0
|
|
20241204,122800,103599808,544,544,544,544,0
|
|
20241204,122700,103599808,544,544,544,544,0
|
|
20241204,122600,103599808,544,544,544,544,2
|
|
20241204,122500,103598720,540,541,541,540,6217
|
|
20241204,122400,100235506,546,546,546,546,0
|
|
20241204,122300,100235506,546,546,546,546,55
|
|
20241204,122200,100205476,546,546,546,546,50
|
|
20241204,122100,100178176,546,545,546,545,27
|
|
20241204,122000,100163448,546,546,546,546,0
|
|
20241204,121900,100163448,546,546,546,546,25
|
|
20241204,121800,100149798,548,548,548,548,1
|
|
20241204,121700,100149250,546,546,546,546,140
|
|
20241204,121600,100072810,548,541,548,541,207
|
|
20241204,121500,99960781,541,538,541,538,120
|
|
20241204,121400,99896170,538,537,538,537,5435
|
|
20241204,121300,96977208,538,538,538,538,0
|
|
20241204,121200,96977208,538,538,538,538,0
|
|
20241204,121100,96977208,538,537,538,537,15
|
|
20241204,121000,96969152,538,538,538,538,0
|
|
20241204,120900,96969152,538,538,538,538,1
|
|
20241204,120800,96968614,537,537,537,537,14
|
|
20241204,120700,96961096,540,540,540,540,0
|
|
20241204,120600,96961096,540,540,540,540,0
|
|
20241204,120500,96961096,540,540,540,540,0
|
|
20241204,120400,96961096,540,540,540,540,1
|
|
20241204,120300,96960556,539,539,539,539,0
|
|
20241204,120200,96960556,539,539,539,539,0
|
|
20241204,120100,96960556,539,539,539,539,0
|
|
20241204,120000,96960556,539,539,539,539,1
|
|
20241204,115900,96960017,538,538,538,538,122
|
|
20241204,115800,96894381,538,538,538,538,0
|
|
20241204,115700,96894381,538,538,538,538,13
|
|
20241204,115600,96887387,537,537,537,537,13
|
|
20241204,115500,96880406,537,537,537,537,100
|
|
20241204,115400,96826706,539,539,539,539,16
|
|
20241204,115300,96818082,539,539,539,539,8
|
|
20241204,115200,96813770,536,536,536,536,0
|
|
20241204,115100,96813770,536,536,536,536,1088
|
|
20241204,115000,96230602,541,541,541,541,0
|
|
20241204,114900,96230602,541,541,541,541,0
|
|
20241204,114800,96230602,541,541,541,541,1
|
|
20241204,114700,96230061,537,537,537,537,3429
|
|
20241204,114600,94388688,536,536,536,536,13
|
|
20241204,114500,94381720,537,535,537,534,857
|
|
20241204,114400,93922534,536,536,536,536,0
|
|
20241204,114300,93922534,536,536,536,536,0
|
|
20241204,114200,93922534,536,536,536,536,0
|
|
20241204,114100,93922534,536,536,536,536,0
|
|
20241204,114000,93922534,536,536,536,536,1
|
|
20241204,113900,93921998,536,536,536,536,1000
|
|
20241204,113800,93385998,536,536,536,536,550
|
|
20241204,113700,93091198,536,536,536,536,1
|
|
20241204,113600,93090662,535,535,535,535,14
|
|
20241204,113500,93083172,536,535,536,535,3940
|
|
20241204,113400,90975101,536,536,536,536,0
|
|
20241204,113300,90975101,536,536,536,536,2122
|
|
20241204,113200,89837709,537,537,537,537,0
|
|
20241204,113100,89837709,537,536,537,536,15
|
|
20241204,113000,89829668,537,537,537,537,0
|
|
20241204,112900,89829668,537,537,537,537,2
|
|
20241204,112800,89828594,536,537,537,536,31
|
|
20241204,112700,89811975,537,537,537,537,286
|
|
20241204,112600,89658393,537,537,537,537,0
|
|
20241204,112500,89658393,537,537,537,537,9337
|
|
20241204,112400,84644424,537,537,537,537,0
|
|
20241204,112300,84644424,537,537,537,537,5134
|
|
20241204,112200,81887466,537,537,537,536,106
|
|
20241204,112100,81830546,536,536,536,536,252
|
|
20241204,112000,81695474,537,537,537,537,3
|
|
20241204,111900,81693863,537,537,537,537,4948
|
|
20241204,111800,79036787,540,539,540,539,100
|
|
20241204,111700,78982815,540,540,540,540,0
|
|
20241204,111600,78982815,540,540,540,540,185
|
|
20241204,111500,78882915,540,540,540,540,0
|
|
20241204,111400,78882915,540,540,540,540,2000
|
|
20241204,111300,77802915,540,540,540,540,0
|
|
20241204,111200,77802915,540,540,540,540,1
|
|
20241204,111100,77802375,537,540,540,537,9092
|
|
20241204,111000,72913782,539,539,539,539,0
|
|
20241204,110900,72913782,539,540,540,539,1101
|
|
20241204,110800,72319342,539,539,539,539,0
|
|
20241204,110700,72319342,539,539,539,539,0
|
|
20241204,110600,72319342,539,539,539,539,238
|
|
20241204,110500,72191060,539,538,539,538,102
|
|
20241204,110400,72136095,538,538,538,538,41
|
|
20241204,110300,72114037,538,538,538,538,0
|
|
20241204,110200,72114037,538,538,538,538,1
|
|
20241204,110100,72113499,538,538,538,538,14
|
|
20241204,110000,72105967,540,540,540,540,0
|
|
20241204,105900,72105967,540,540,540,540,0
|
|
20241204,105800,72105967,540,540,540,540,0
|
|
20241204,105700,72105967,540,540,540,540,0
|
|
20241204,105600,72105967,540,540,540,540,0
|
|
20241204,105500,72105967,540,540,540,540,0
|
|
20241204,105400,72105967,540,540,540,540,0
|
|
20241204,105300,72105967,540,540,540,540,0
|
|
20241204,105200,72105967,540,540,540,540,0
|
|
20241204,105100,72105967,540,539,540,539,15
|
|
20241204,105000,72097881,540,540,540,540,0
|
|
20241204,104900,72097881,540,539,540,539,4023
|
|
20241204,104800,69925484,539,539,539,539,17
|
|
20241204,104700,69916321,541,541,541,541,0
|
|
20241204,104600,69916321,541,541,541,541,0
|
|
20241204,104500,69916321,541,541,541,537,2293
|
|
20241204,104400,68684952,541,537,541,537,1192
|
|
20241204,104300,68044844,537,536,537,536,1214
|
|
20241204,104200,67393926,537,541,541,537,4596
|
|
20241204,104100,64925870,537,537,541,537,225
|
|
20241204,104000,64805041,537,537,537,537,99
|
|
20241204,103900,64751878,541,541,541,541,0
|
|
20241204,103800,64751878,541,541,541,541,0
|
|
20241204,103700,64751878,541,541,541,541,1000
|
|
20241204,103600,64210878,541,541,541,541,1
|
|
20241204,103500,64210337,537,537,537,537,1020
|
|
20241204,103400,63662597,537,537,537,537,0
|
|
20241204,103300,63662597,537,537,537,537,0
|
|
20241204,103200,63662597,537,537,537,537,200
|
|
20241204,103100,63555197,541,541,541,541,1
|
|
20241204,103000,63554656,542,542,542,542,1823
|
|
20241204,102900,62566590,542,542,542,542,0
|
|
20241204,102800,62566590,542,542,542,542,0
|
|
20241204,102700,62566590,542,542,542,542,186
|
|
20241204,102600,62465778,544,544,544,544,3965
|
|
20241204,102500,60308818,548,548,548,548,0
|
|
20241204,102400,60308818,548,548,548,548,1
|
|
20241204,102300,60308270,544,544,544,544,0
|
|
20241204,102200,60308270,544,549,550,544,1008
|
|
20241204,102100,59759902,549,549,549,549,0
|
|
20241204,102000,59759902,549,549,549,549,95
|
|
20241204,101900,59707747,550,550,550,550,0
|
|
20241204,101800,59707747,550,550,550,550,0
|
|
20241204,101700,59707747,550,550,550,550,0
|
|
20241204,101600,59707747,550,550,550,550,0
|
|
20241204,101500,59707747,550,550,550,550,1
|
|
20241204,101400,59707197,542,542,542,542,200
|
|
20241204,101300,59598797,541,540,541,540,4500
|
|
20241204,101200,57164693,540,540,540,540,1
|
|
20241204,101100,57164153,536,536,536,536,1
|
|
20241204,101000,57163617,540,540,540,540,1
|
|
20241204,100900,57163077,540,540,540,540,0
|
|
20241204,100800,57163077,540,540,540,540,198
|
|
20241204,100700,57056157,540,538,540,536,4320
|
|
20241204,100600,54738887,540,540,540,540,0
|
|
20241204,100500,54738887,540,540,540,540,62
|
|
20241204,100400,54705407,541,541,541,541,1
|
|
20241204,100300,54704866,541,541,541,540,51
|
|
20241204,100200,54677276,541,541,541,541,6
|
|
20241204,100100,54674030,541,541,541,541,0
|
|
20241204,100000,54674030,541,541,541,541,4
|
|
20241204,095900,54671866,539,539,539,539,310
|
|
20241204,095800,54504776,542,542,542,542,0
|
|
20241204,095700,54504776,542,541,542,539,1309
|
|
20241204,095600,53795381,541,541,541,541,200
|
|
20241204,095500,53687181,541,541,541,541,541
|
|
20241204,095400,53394500,542,542,542,542,0
|
|
20241204,095300,53394500,542,542,542,542,1
|
|
20241204,095200,53393958,539,539,539,539,72
|
|
20241204,095100,53355150,538,538,538,538,1000
|
|
20241204,095000,52817150,538,538,538,538,100
|
|
20241204,094900,52763350,535,538,538,535,134
|
|
20241204,094800,52691558,536,538,538,536,36
|
|
20241204,094700,52672254,534,538,538,534,401
|
|
20241204,094600,52458116,534,534,534,534,0
|
|
20241204,094500,52458116,534,538,538,534,4002
|
|
20241204,094400,50319043,535,535,535,535,0
|
|
20241204,094300,50319043,535,536,536,535,6666
|
|
20241204,094200,46751717,536,538,538,536,1498
|
|
20241204,094100,45947356,538,538,538,538,1125
|
|
20241204,094000,45342106,538,540,540,538,2940
|
|
20241204,093900,43756873,540,541,541,540,438
|
|
20241204,093800,43520051,541,541,541,540,256
|
|
20241204,093700,43381611,540,540,540,540,199
|
|
20241204,093600,43274151,542,542,542,542,2
|
|
20241204,093500,43273067,540,541,541,540,405
|
|
20241204,093400,43054191,542,542,542,542,0
|
|
20241204,093300,43054191,542,542,542,542,0
|
|
20241204,093200,43054191,542,542,542,542,52
|
|
20241204,093100,43026007,542,542,542,542,0
|
|
20241204,093000,43026007,542,542,542,542,0
|
|
20241204,092900,43026007,542,541,544,541,1535
|
|
20241204,092800,42195568,542,543,545,542,4
|
|
20241204,092700,42193396,542,545,545,542,407
|
|
20241204,092600,41971590,542,541,544,541,128
|
|
20241204,092500,41902338,541,541,544,540,577
|
|
20241204,092400,41590708,541,541,545,541,3
|
|
20241204,092300,41589081,545,540,545,540,86
|
|
20241204,092200,41542635,545,540,547,540,140
|
|
20241204,092100,41466529,543,542,547,540,5023
|
|
20241204,092000,38748789,542,542,542,542,0
|
|
20241204,091900,38748789,542,542,542,542,100
|
|
20241204,091800,38694589,542,542,542,542,184
|
|
20241204,091700,38594861,542,543,544,541,2406
|
|
20241204,091600,37289506,543,543,548,543,6720
|
|
20241204,091500,33640526,543,543,543,543,225
|
|
20241204,091400,33518351,545,547,547,545,795
|
|
20241204,091300,33084682,547,547,547,547,1519
|
|
20241204,091200,32253789,547,549,549,547,288
|
|
20241204,091100,32095960,548,548,548,548,0
|
|
20241204,091000,32095960,548,549,549,548,1593
|
|
20241204,090900,31222978,548,548,548,548,2
|
|
20241204,090800,31221882,548,547,548,547,3
|
|
20241204,090700,31220240,550,550,550,550,10
|
|
20241204,090600,31214740,550,549,550,549,2
|
|
20241204,090500,31213641,545,545,545,545,8371
|
|
20241204,090400,26651446,545,545,548,545,519
|
|
20241204,090300,26368488,548,548,548,548,5150
|
|
20241204,090200,23546288,548,541,548,541,113
|
|
20241204,090100,23484808,539,533,539,532,2025
|
|
20241204,090000,22396562,532,530,532,528,42221
|