658 lines
28 KiB
CSV
658 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,195500,141065156,481,481,481,481,5851
|
|
20241209,195400,141065156,481,481,481,481,0
|
|
20241209,195300,141065156,481,481,481,481,0
|
|
20241209,195200,141065156,481,481,481,481,0
|
|
20241209,195100,141065156,481,481,481,481,0
|
|
20241209,195000,141065156,481,481,481,481,0
|
|
20241209,194900,141065156,481,481,481,481,0
|
|
20241209,194800,141065156,481,481,481,481,0
|
|
20241209,194700,141065156,481,481,481,481,0
|
|
20241209,194600,141065156,481,481,481,481,0
|
|
20241209,194500,141065156,481,481,481,481,0
|
|
20241209,194400,141065156,481,481,481,481,0
|
|
20241209,194300,141065156,481,481,481,481,0
|
|
20241209,194200,141065156,481,481,481,481,0
|
|
20241209,194100,141065156,481,481,481,481,0
|
|
20241209,194000,141065156,481,481,481,481,0
|
|
20241209,193900,141065156,481,481,481,481,0
|
|
20241209,193800,141065156,481,481,481,481,0
|
|
20241209,193700,141065156,481,481,481,481,0
|
|
20241209,193600,141065156,481,481,481,481,0
|
|
20241209,193500,141065156,481,481,481,481,0
|
|
20241209,193400,141065156,481,481,481,481,0
|
|
20241209,193300,141065156,481,481,481,481,0
|
|
20241209,193200,141065156,481,481,481,481,0
|
|
20241209,193100,141065156,481,481,481,481,0
|
|
20241209,193000,141065156,481,481,481,481,0
|
|
20241209,192900,141065156,481,481,481,481,0
|
|
20241209,192800,141065156,481,481,481,481,0
|
|
20241209,192700,141065156,481,481,481,481,0
|
|
20241209,192600,141065156,481,481,481,481,0
|
|
20241209,192500,141065156,481,481,481,481,5851
|
|
20241209,192400,141065156,481,481,481,481,0
|
|
20241209,192300,141065156,481,481,481,481,0
|
|
20241209,192200,141065156,481,481,481,481,0
|
|
20241209,192100,141065156,481,481,481,481,0
|
|
20241209,192000,141065156,481,481,481,481,0
|
|
20241209,191900,141065156,481,481,481,481,0
|
|
20241209,191800,141065156,481,481,481,481,0
|
|
20241209,191700,141065156,481,481,481,481,0
|
|
20241209,191600,141065156,481,481,481,481,0
|
|
20241209,191500,141065156,481,481,481,481,0
|
|
20241209,191400,141065156,481,481,481,481,0
|
|
20241209,191300,141065156,481,481,481,481,0
|
|
20241209,191200,141065156,481,481,481,481,0
|
|
20241209,191100,141065156,481,481,481,481,0
|
|
20241209,191000,141065156,481,481,481,481,0
|
|
20241209,190900,141065156,481,481,481,481,0
|
|
20241209,190800,141065156,481,481,481,481,0
|
|
20241209,190700,141065156,481,481,481,481,0
|
|
20241209,190600,141065156,481,481,481,481,0
|
|
20241209,190500,141065156,481,481,481,481,0
|
|
20241209,190400,141065156,481,481,481,481,0
|
|
20241209,190300,141065156,481,481,481,481,0
|
|
20241209,190200,141065156,481,481,481,481,0
|
|
20241209,190100,141065156,481,481,481,481,0
|
|
20241209,190000,141065156,481,481,481,481,0
|
|
20241209,185900,141065156,481,481,481,481,0
|
|
20241209,185800,141065156,481,481,481,481,0
|
|
20241209,185700,141065156,481,481,481,481,0
|
|
20241209,185600,141065156,481,481,481,481,0
|
|
20241209,185500,141065156,481,481,481,481,5851
|
|
20241209,185400,141065156,481,481,481,481,0
|
|
20241209,185300,141065156,481,481,481,481,0
|
|
20241209,185200,141065156,481,481,481,481,0
|
|
20241209,185100,141065156,481,481,481,481,0
|
|
20241209,185000,141065156,481,481,481,481,0
|
|
20241209,184900,141065156,481,481,481,481,0
|
|
20241209,184800,141065156,481,481,481,481,0
|
|
20241209,184700,141065156,481,481,481,481,0
|
|
20241209,184600,141065156,481,481,481,481,0
|
|
20241209,184500,141065156,481,481,481,481,0
|
|
20241209,184400,141065156,481,481,481,481,0
|
|
20241209,184300,141065156,481,481,481,481,0
|
|
20241209,184200,141065156,481,481,481,481,0
|
|
20241209,184100,141065156,481,481,481,481,0
|
|
20241209,184000,141065156,481,481,481,481,0
|
|
20241209,183900,141065156,481,481,481,481,0
|
|
20241209,183800,141065156,481,481,481,481,0
|
|
20241209,183700,141065156,481,481,481,481,0
|
|
20241209,183600,141065156,481,481,481,481,0
|
|
20241209,183500,141065156,481,481,481,481,0
|
|
20241209,183400,141065156,481,481,481,481,0
|
|
20241209,183300,141065156,481,481,481,481,0
|
|
20241209,183200,141065156,481,481,481,481,0
|
|
20241209,183100,141065156,481,481,481,481,0
|
|
20241209,183000,141065156,481,481,481,481,0
|
|
20241209,182900,141065156,481,481,481,481,0
|
|
20241209,182800,141065156,481,481,481,481,0
|
|
20241209,182700,141065156,481,481,481,481,0
|
|
20241209,182600,141065156,481,481,481,481,0
|
|
20241209,182500,141065156,481,481,481,481,5851
|
|
20241209,182400,141065156,481,481,481,481,0
|
|
20241209,182300,141065156,481,481,481,481,0
|
|
20241209,182200,141065156,481,481,481,481,0
|
|
20241209,182100,141065156,481,481,481,481,0
|
|
20241209,182000,141065156,481,481,481,481,0
|
|
20241209,181900,141065156,481,481,481,481,0
|
|
20241209,181800,141065156,481,481,481,481,0
|
|
20241209,181700,141065156,481,481,481,481,0
|
|
20241209,181600,141065156,481,481,481,481,0
|
|
20241209,181500,141065156,481,481,481,481,0
|
|
20241209,181400,141065156,481,481,481,481,0
|
|
20241209,181300,141065156,481,481,481,481,0
|
|
20241209,181200,141065156,481,481,481,481,0
|
|
20241209,181100,141065156,481,481,481,481,0
|
|
20241209,181000,141065156,481,481,481,481,0
|
|
20241209,180900,141065156,481,481,481,481,0
|
|
20241209,180800,141065156,481,481,481,481,0
|
|
20241209,180700,141065156,481,481,481,481,0
|
|
20241209,180600,141065156,481,481,481,481,0
|
|
20241209,180500,141065156,481,481,481,481,0
|
|
20241209,180400,141065156,481,481,481,481,0
|
|
20241209,180300,141065156,481,481,481,481,0
|
|
20241209,180200,141065156,481,481,481,481,0
|
|
20241209,180100,141065156,481,481,481,481,0
|
|
20241209,180000,141065156,481,481,481,481,0
|
|
20241209,175900,141065156,481,481,481,481,0
|
|
20241209,175800,141065156,481,481,481,481,0
|
|
20241209,175700,141065156,481,481,481,481,0
|
|
20241209,175600,141065156,481,481,481,481,0
|
|
20241209,175500,141065156,481,481,481,481,5851
|
|
20241209,175400,141065156,481,481,481,481,0
|
|
20241209,175300,141065156,481,481,481,481,0
|
|
20241209,175200,141065156,481,481,481,481,0
|
|
20241209,175100,141065156,481,481,481,481,0
|
|
20241209,175000,141065156,481,481,481,481,0
|
|
20241209,174900,141065156,481,481,481,481,0
|
|
20241209,174800,141065156,481,481,481,481,0
|
|
20241209,174700,141065156,481,481,481,481,0
|
|
20241209,174600,141065156,481,481,481,481,0
|
|
20241209,174500,141065156,481,481,481,481,0
|
|
20241209,174400,141065156,481,481,481,481,0
|
|
20241209,174300,141065156,481,481,481,481,0
|
|
20241209,174200,141065156,481,481,481,481,0
|
|
20241209,174100,141065156,481,481,481,481,0
|
|
20241209,174000,141065156,481,481,481,481,0
|
|
20241209,173900,141065156,481,481,481,481,0
|
|
20241209,173800,141065156,481,481,481,481,0
|
|
20241209,173700,141065156,481,481,481,481,0
|
|
20241209,173600,141065156,481,481,481,481,0
|
|
20241209,173500,141065156,481,481,481,481,0
|
|
20241209,173400,141065156,481,481,481,481,0
|
|
20241209,173300,141065156,481,481,481,481,0
|
|
20241209,173200,141065156,481,481,481,481,0
|
|
20241209,173100,141065156,481,481,481,481,0
|
|
20241209,173000,141065156,481,481,481,481,0
|
|
20241209,172900,141065156,481,481,481,481,0
|
|
20241209,172800,141065156,481,481,481,481,0
|
|
20241209,172700,141065156,481,481,481,481,0
|
|
20241209,172600,141065156,481,481,481,481,0
|
|
20241209,172500,141065156,481,481,481,481,5851
|
|
20241209,172400,141065156,481,481,481,481,0
|
|
20241209,172300,141065156,481,481,481,481,0
|
|
20241209,172200,141065156,481,481,481,481,0
|
|
20241209,172100,141065156,481,481,481,481,0
|
|
20241209,172000,141065156,481,481,481,481,0
|
|
20241209,171900,141065156,481,481,481,481,0
|
|
20241209,171800,141065156,481,481,481,481,0
|
|
20241209,171700,141065156,481,481,481,481,0
|
|
20241209,171600,141065156,481,481,481,481,0
|
|
20241209,171500,141065156,481,481,481,481,0
|
|
20241209,171400,141065156,481,481,481,481,0
|
|
20241209,171300,141065156,481,481,481,481,0
|
|
20241209,171200,141065156,481,481,481,481,0
|
|
20241209,171100,141065156,481,481,481,481,0
|
|
20241209,171000,141065156,481,481,481,481,0
|
|
20241209,170900,141065156,481,481,481,481,0
|
|
20241209,170800,141065156,481,481,481,481,0
|
|
20241209,170700,141065156,481,481,481,481,0
|
|
20241209,170600,141065156,481,481,481,481,0
|
|
20241209,170500,141065156,481,481,481,481,0
|
|
20241209,170400,141065156,481,481,481,481,0
|
|
20241209,170300,141065156,481,481,481,481,0
|
|
20241209,170200,141065156,481,481,481,481,0
|
|
20241209,170100,141065156,481,481,481,481,0
|
|
20241209,170000,141065156,481,481,481,481,0
|
|
20241209,165900,141065156,481,481,481,481,0
|
|
20241209,165800,141065156,481,481,481,481,0
|
|
20241209,165700,141065156,481,481,481,481,0
|
|
20241209,165600,141065156,481,481,481,481,0
|
|
20241209,165500,141065156,481,481,481,481,5851
|
|
20241209,165400,141065156,481,481,481,481,0
|
|
20241209,165300,141065156,481,481,481,481,0
|
|
20241209,165200,141065156,481,481,481,481,0
|
|
20241209,165100,141065156,481,481,481,481,0
|
|
20241209,165000,141065156,481,481,481,481,0
|
|
20241209,164900,141065156,481,481,481,481,0
|
|
20241209,164800,141065156,481,481,481,481,0
|
|
20241209,164700,141065156,481,481,481,481,0
|
|
20241209,164600,141065156,481,481,481,481,0
|
|
20241209,164500,141065156,481,481,481,481,0
|
|
20241209,164400,141065156,481,481,481,481,0
|
|
20241209,164300,141065156,481,481,481,481,0
|
|
20241209,164200,141065156,481,481,481,481,0
|
|
20241209,164100,141065156,481,481,481,481,0
|
|
20241209,164000,141065156,481,481,481,481,0
|
|
20241209,163900,141065156,481,481,481,481,0
|
|
20241209,163800,141065156,481,481,481,481,0
|
|
20241209,163700,141065156,481,481,481,481,0
|
|
20241209,163600,141065156,481,481,481,481,0
|
|
20241209,163500,141065156,481,481,481,481,0
|
|
20241209,163400,141065156,481,481,481,481,0
|
|
20241209,163300,141065156,481,481,481,481,0
|
|
20241209,163200,141065156,481,481,481,481,0
|
|
20241209,163100,141065156,481,481,481,481,0
|
|
20241209,163000,141065156,481,481,481,481,0
|
|
20241209,162900,141065156,481,481,481,481,0
|
|
20241209,162800,141065156,481,481,481,481,0
|
|
20241209,162700,141065156,481,481,481,481,0
|
|
20241209,162600,141065156,481,481,481,481,0
|
|
20241209,162500,141065156,481,481,481,481,5851
|
|
20241209,162400,141065156,481,481,481,481,0
|
|
20241209,162300,141065156,481,481,481,481,0
|
|
20241209,162200,141065156,481,481,481,481,0
|
|
20241209,162100,141065156,481,481,481,481,0
|
|
20241209,162000,141065156,481,481,481,481,0
|
|
20241209,161900,141065156,481,481,481,481,0
|
|
20241209,161800,141065156,481,481,481,481,0
|
|
20241209,161700,141065156,481,481,481,481,0
|
|
20241209,161600,141065156,481,481,481,481,0
|
|
20241209,161500,141065156,481,481,481,481,0
|
|
20241209,161400,141065156,481,481,481,481,0
|
|
20241209,161300,141065156,481,481,481,481,0
|
|
20241209,161200,141065156,481,481,481,481,0
|
|
20241209,161100,141065156,481,481,481,481,0
|
|
20241209,161000,141065156,481,481,481,481,0
|
|
20241209,160900,141065156,481,481,481,481,0
|
|
20241209,160800,141065156,481,481,481,481,0
|
|
20241209,160700,141065156,481,481,481,481,0
|
|
20241209,160600,141065156,481,481,481,481,0
|
|
20241209,160500,141065156,481,481,481,481,0
|
|
20241209,160400,141065156,481,481,481,481,0
|
|
20241209,160300,141065156,481,481,481,481,0
|
|
20241209,160200,141065156,481,481,481,481,0
|
|
20241209,160100,141065156,481,481,481,481,0
|
|
20241209,160000,141065156,481,481,481,481,0
|
|
20241209,155900,141065156,481,481,481,481,0
|
|
20241209,155800,141065156,481,481,481,481,0
|
|
20241209,155700,141065156,481,481,481,481,0
|
|
20241209,155600,141065156,481,481,481,481,0
|
|
20241209,155500,141065156,481,481,481,481,5851
|
|
20241209,155400,141065156,481,481,481,481,0
|
|
20241209,155300,141065156,481,481,481,481,0
|
|
20241209,155200,141065156,481,481,481,481,0
|
|
20241209,155100,141065156,481,481,481,481,0
|
|
20241209,155000,141065156,481,481,481,481,0
|
|
20241209,154900,141065156,481,481,481,481,0
|
|
20241209,154800,141065156,481,481,481,481,0
|
|
20241209,154700,141065156,481,481,481,481,0
|
|
20241209,154600,141065156,481,481,481,481,0
|
|
20241209,154500,141065156,481,481,481,481,0
|
|
20241209,154400,141065156,481,481,481,481,0
|
|
20241209,154300,141065156,481,481,481,481,0
|
|
20241209,154200,141065156,481,481,481,481,0
|
|
20241209,154100,141065156,481,481,481,481,0
|
|
20241209,154000,141065156,481,481,481,481,0
|
|
20241209,153900,141065156,481,481,481,481,0
|
|
20241209,153800,141065156,481,481,481,481,0
|
|
20241209,153700,141065156,481,481,481,481,0
|
|
20241209,153600,141065156,481,481,481,481,0
|
|
20241209,153500,141065156,481,481,481,481,0
|
|
20241209,153400,141065156,481,481,481,481,0
|
|
20241209,153300,141065156,481,481,481,481,0
|
|
20241209,153200,141065156,481,481,481,481,0
|
|
20241209,153100,141065156,481,481,481,481,0
|
|
20241209,153000,141065156,481,481,481,481,5851
|
|
20241209,152900,138250825,484,484,484,484,0
|
|
20241209,152800,138250825,484,484,484,484,0
|
|
20241209,152700,138250825,484,484,484,484,0
|
|
20241209,152600,138250825,484,484,484,484,0
|
|
20241209,152500,138250825,484,484,484,484,0
|
|
20241209,152400,138250825,484,484,484,484,0
|
|
20241209,152300,138250825,484,484,484,484,0
|
|
20241209,152200,138250825,484,484,484,484,0
|
|
20241209,152100,138250825,484,484,484,484,0
|
|
20241209,152000,138250825,484,484,484,484,0
|
|
20241209,151900,138250825,484,483,484,483,2762
|
|
20241209,151800,136914659,483,483,483,483,5
|
|
20241209,151700,136912244,484,484,484,484,0
|
|
20241209,151600,136912244,484,484,484,484,5105
|
|
20241209,151500,134441424,484,484,484,484,96
|
|
20241209,151400,134394960,483,483,483,483,0
|
|
20241209,151300,134394960,483,483,483,483,5000
|
|
20241209,151200,131979960,483,483,483,483,0
|
|
20241209,151100,131979960,483,483,483,483,0
|
|
20241209,151000,131979960,483,483,483,483,1032
|
|
20241209,150900,131481504,484,484,484,484,0
|
|
20241209,150800,131481504,484,484,484,484,2
|
|
20241209,150700,131480536,483,483,483,483,4939
|
|
20241209,150600,129094999,483,483,483,483,1
|
|
20241209,150500,129094516,483,483,483,483,0
|
|
20241209,150400,129094516,483,483,483,483,0
|
|
20241209,150300,129094516,483,483,483,483,0
|
|
20241209,150200,129094516,483,483,483,483,0
|
|
20241209,150100,129094516,483,483,483,483,0
|
|
20241209,150000,129094516,483,483,483,483,1
|
|
20241209,145900,129094033,481,481,481,481,0
|
|
20241209,145800,129094033,481,481,481,481,0
|
|
20241209,145700,129094033,481,481,481,481,813
|
|
20241209,145600,128702980,483,483,483,483,207
|
|
20241209,145500,128602999,481,481,481,481,0
|
|
20241209,145400,128602999,481,481,481,481,0
|
|
20241209,145300,128602999,481,482,482,481,622
|
|
20241209,145200,128303816,483,483,483,483,50
|
|
20241209,145100,128279666,483,483,483,483,0
|
|
20241209,145000,128279666,483,482,483,482,4786
|
|
20241209,144900,125972813,481,481,481,481,811
|
|
20241209,144800,125582722,482,482,482,482,0
|
|
20241209,144700,125582722,482,482,482,482,2433
|
|
20241209,144600,124410016,481,481,481,481,16
|
|
20241209,144500,124402320,482,482,482,482,500
|
|
20241209,144400,124161320,482,482,482,482,392
|
|
20241209,144300,123972376,483,483,483,483,0
|
|
20241209,144200,123972376,483,481,483,481,845
|
|
20241209,144100,123565911,483,483,483,483,0
|
|
20241209,144000,123565911,483,483,483,483,0
|
|
20241209,143900,123565911,483,482,483,482,7558
|
|
20241209,143800,119919392,481,481,481,481,0
|
|
20241209,143700,119919392,481,481,481,481,2503
|
|
20241209,143600,118715449,480,480,480,480,16
|
|
20241209,143500,118707769,480,480,480,480,0
|
|
20241209,143400,118707769,480,480,480,480,0
|
|
20241209,143300,118707769,480,481,481,480,57
|
|
20241209,143200,118680389,480,480,480,480,29
|
|
20241209,143100,118666469,480,480,480,480,0
|
|
20241209,143000,118666469,480,480,480,480,0
|
|
20241209,142900,118666469,480,480,480,480,0
|
|
20241209,142800,118666469,480,481,481,480,1116
|
|
20241209,142700,118130589,481,481,481,481,100
|
|
20241209,142600,118082489,481,480,481,480,17
|
|
20241209,142500,118074328,480,481,481,480,111
|
|
20241209,142400,118020948,480,480,480,480,111
|
|
20241209,142300,117967668,481,480,481,480,18
|
|
20241209,142200,117959027,481,481,481,481,0
|
|
20241209,142100,117959027,481,481,481,481,29
|
|
20241209,142000,117945078,482,482,482,482,0
|
|
20241209,141900,117945078,482,482,482,482,5
|
|
20241209,141800,117942668,481,481,481,481,0
|
|
20241209,141700,117942668,481,481,481,481,0
|
|
20241209,141600,117942668,481,481,481,481,414
|
|
20241209,141500,117743534,483,483,483,483,0
|
|
20241209,141400,117743534,483,483,483,483,1
|
|
20241209,141300,117743051,482,482,482,482,0
|
|
20241209,141200,117743051,482,482,482,482,18
|
|
20241209,141100,117734375,482,481,482,481,1816
|
|
20241209,141000,116859079,481,481,481,481,0
|
|
20241209,140900,116859079,481,481,481,481,0
|
|
20241209,140800,116859079,481,482,482,481,5837
|
|
20241209,140700,114046519,482,482,482,482,0
|
|
20241209,140600,114046519,482,482,482,482,16
|
|
20241209,140500,114038807,482,482,482,482,0
|
|
20241209,140400,114038807,482,482,482,482,259
|
|
20241209,140300,113913969,482,482,482,482,0
|
|
20241209,140200,113913969,482,482,482,482,0
|
|
20241209,140100,113913969,482,482,482,482,49
|
|
20241209,140000,113890351,482,482,482,482,0
|
|
20241209,135900,113890351,482,482,482,482,37
|
|
20241209,135800,113872517,483,482,483,482,1100
|
|
20241209,135700,113341317,482,482,482,482,0
|
|
20241209,135600,113341317,482,482,482,482,5
|
|
20241209,135500,113338907,483,483,483,483,60
|
|
20241209,135400,113309927,483,483,483,483,200
|
|
20241209,135300,113213327,483,483,483,483,0
|
|
20241209,135200,113213327,483,483,483,483,0
|
|
20241209,135100,113213327,483,483,483,483,500
|
|
20241209,135000,112971827,483,483,483,483,1
|
|
20241209,134900,112971344,481,481,481,481,179
|
|
20241209,134800,112885245,483,483,483,483,0
|
|
20241209,134700,112885245,483,483,483,483,0
|
|
20241209,134600,112885245,483,481,483,481,4928
|
|
20241209,134500,110507660,482,482,482,482,10
|
|
20241209,134400,110502840,482,481,482,481,441
|
|
20241209,134300,110290699,481,481,481,481,16
|
|
20241209,134200,110283003,482,482,482,482,0
|
|
20241209,134100,110283003,482,482,482,482,0
|
|
20241209,134000,110283003,482,482,482,482,1510
|
|
20241209,133900,109555183,482,482,482,482,556
|
|
20241209,133800,109287191,482,482,482,482,0
|
|
20241209,133700,109287191,482,482,482,482,0
|
|
20241209,133600,109287191,482,482,482,482,16
|
|
20241209,133500,109279479,480,480,480,480,0
|
|
20241209,133400,109279479,480,480,480,480,0
|
|
20241209,133300,109279479,480,480,480,480,0
|
|
20241209,133200,109279479,480,480,480,480,0
|
|
20241209,133100,109279479,480,480,480,480,0
|
|
20241209,133000,109279479,480,482,482,480,5000
|
|
20241209,132900,106877617,483,483,483,482,15
|
|
20241209,132800,106870373,482,483,483,482,13
|
|
20241209,132700,106864105,484,484,484,484,0
|
|
20241209,132600,106864105,484,484,484,484,0
|
|
20241209,132500,106864105,484,483,484,483,50
|
|
20241209,132400,106839953,484,484,484,484,0
|
|
20241209,132300,106839953,484,484,484,484,50
|
|
20241209,132200,106815753,486,486,486,486,0
|
|
20241209,132100,106815753,486,486,486,486,1
|
|
20241209,132000,106815267,486,486,486,486,0
|
|
20241209,131900,106815267,486,486,486,486,0
|
|
20241209,131800,106815267,486,486,486,486,0
|
|
20241209,131700,106815267,486,485,486,485,2543
|
|
20241209,131600,105580379,483,483,483,483,3048
|
|
20241209,131500,104108195,483,483,483,483,0
|
|
20241209,131400,104108195,483,483,483,483,3
|
|
20241209,131300,104106746,483,483,483,483,20
|
|
20241209,131200,104097086,483,483,483,483,0
|
|
20241209,131100,104097086,483,483,483,483,0
|
|
20241209,131000,104097086,483,483,483,483,10
|
|
20241209,130900,104092256,483,483,483,483,1
|
|
20241209,130800,104091773,482,482,482,482,104
|
|
20241209,130700,104041645,482,482,482,482,0
|
|
20241209,130600,104041645,482,482,482,482,16
|
|
20241209,130500,104033933,483,482,483,481,300
|
|
20241209,130400,103889333,482,482,482,482,198
|
|
20241209,130300,103793897,485,485,485,485,1
|
|
20241209,130200,103793412,481,481,481,481,4852
|
|
20241209,130100,101459600,482,484,484,482,5554
|
|
20241209,130000,98779294,484,484,484,484,758
|
|
20241209,125900,98412422,486,485,486,485,101
|
|
20241209,125800,98363436,485,485,485,485,406
|
|
20241209,125700,98166526,485,485,485,485,0
|
|
20241209,125600,98166526,485,486,486,485,7171
|
|
20241209,125500,94687768,486,486,486,486,0
|
|
20241209,125400,94687768,486,486,486,486,0
|
|
20241209,125300,94687768,486,486,486,486,0
|
|
20241209,125200,94687768,486,486,486,486,0
|
|
20241209,125100,94687768,486,486,486,486,0
|
|
20241209,125000,94687768,486,486,486,486,0
|
|
20241209,124900,94687768,486,486,486,486,0
|
|
20241209,124800,94687768,486,487,487,486,51
|
|
20241209,124700,94662965,489,489,489,489,0
|
|
20241209,124600,94662965,489,489,489,489,0
|
|
20241209,124500,94662965,489,489,489,489,0
|
|
20241209,124400,94662965,489,489,489,489,0
|
|
20241209,124300,94662965,489,489,489,489,15
|
|
20241209,124200,94655630,486,486,486,486,0
|
|
20241209,124100,94655630,486,486,486,486,0
|
|
20241209,124000,94655630,486,486,486,486,5
|
|
20241209,123900,94653200,486,486,486,486,0
|
|
20241209,123800,94653200,486,486,486,486,0
|
|
20241209,123700,94653200,486,486,486,486,0
|
|
20241209,123600,94653200,486,486,486,486,0
|
|
20241209,123500,94653200,486,486,486,486,0
|
|
20241209,123400,94653200,486,486,486,486,0
|
|
20241209,123300,94653200,486,486,486,486,723
|
|
20241209,123200,94301822,486,487,487,486,1063
|
|
20241209,123100,93785181,486,486,486,486,0
|
|
20241209,123000,93785181,486,486,486,486,290
|
|
20241209,122900,93644241,486,486,486,486,100
|
|
20241209,122800,93595641,485,486,486,485,667
|
|
20241209,122700,93271579,486,486,486,486,3543
|
|
20241209,122600,91549681,489,489,489,489,0
|
|
20241209,122500,91549681,489,489,489,489,0
|
|
20241209,122400,91549681,489,489,489,489,1
|
|
20241209,122300,91549192,486,488,488,486,1602
|
|
20241209,122200,90769161,488,488,488,488,0
|
|
20241209,122100,90769161,488,488,488,488,0
|
|
20241209,122000,90769161,488,489,489,488,5959
|
|
20241209,121900,87856329,489,489,489,489,0
|
|
20241209,121800,87856329,489,489,489,489,161
|
|
20241209,121700,87777600,488,488,488,488,0
|
|
20241209,121600,87777600,488,488,488,488,1
|
|
20241209,121500,87777112,491,491,491,491,0
|
|
20241209,121400,87777112,491,491,491,491,51
|
|
20241209,121300,87752071,490,490,490,490,0
|
|
20241209,121200,87752071,490,490,490,490,1000
|
|
20241209,121100,87262071,490,490,490,490,200
|
|
20241209,121000,87164071,490,490,490,490,0
|
|
20241209,120900,87164071,490,490,490,490,0
|
|
20241209,120800,87164071,490,490,490,490,204
|
|
20241209,120700,87064111,488,489,489,488,3100
|
|
20241209,120600,85551276,489,489,489,489,6900
|
|
20241209,120500,82177176,491,491,491,491,1
|
|
20241209,120400,82176685,492,490,492,489,66
|
|
20241209,120300,82144359,490,490,490,490,0
|
|
20241209,120200,82144359,490,490,490,490,0
|
|
20241209,120100,82144359,490,489,490,489,27
|
|
20241209,120000,82131146,490,490,490,490,0
|
|
20241209,115900,82131146,490,490,490,490,0
|
|
20241209,115800,82131146,490,490,490,490,601
|
|
20241209,115700,81836656,490,490,490,490,0
|
|
20241209,115600,81836656,490,490,490,490,0
|
|
20241209,115500,81836656,490,490,490,490,24
|
|
20241209,115400,81824896,491,491,491,491,0
|
|
20241209,115300,81824896,491,491,491,491,0
|
|
20241209,115200,81824896,491,491,491,491,0
|
|
20241209,115100,81824896,491,491,491,491,10
|
|
20241209,115000,81819986,491,491,491,491,20
|
|
20241209,114900,81810166,491,491,491,491,100
|
|
20241209,114800,81761066,492,492,492,492,50
|
|
20241209,114700,81736466,492,491,492,491,2000
|
|
20241209,114600,80752494,490,490,490,490,1
|
|
20241209,114500,80752004,491,491,491,491,0
|
|
20241209,114400,80752004,491,491,491,491,0
|
|
20241209,114300,80752004,491,491,491,491,0
|
|
20241209,114200,80752004,491,490,491,490,17
|
|
20241209,114100,80743673,491,491,491,491,3
|
|
20241209,114000,80742200,492,492,492,492,0
|
|
20241209,113900,80742200,492,492,492,492,0
|
|
20241209,113800,80742200,492,492,492,492,0
|
|
20241209,113700,80742200,492,492,492,492,0
|
|
20241209,113600,80742200,492,492,492,492,0
|
|
20241209,113500,80742200,492,492,492,492,200
|
|
20241209,113400,80643800,492,492,492,492,3
|
|
20241209,113300,80642324,491,491,491,491,100
|
|
20241209,113200,80593224,490,490,490,490,450
|
|
20241209,113100,80372724,491,490,491,490,2
|
|
20241209,113000,80371743,490,490,490,490,0
|
|
20241209,112900,80371743,490,490,490,490,0
|
|
20241209,112800,80371743,490,490,490,490,0
|
|
20241209,112700,80371743,490,490,490,490,16
|
|
20241209,112600,80363903,490,490,490,490,0
|
|
20241209,112500,80363903,490,490,490,490,0
|
|
20241209,112400,80363903,490,490,490,490,0
|
|
20241209,112300,80363903,490,490,490,490,32
|
|
20241209,112200,80348223,490,490,490,490,0
|
|
20241209,112100,80348223,490,490,490,490,1
|
|
20241209,112000,80347733,491,491,491,491,0
|
|
20241209,111900,80347733,491,491,491,491,0
|
|
20241209,111800,80347733,491,491,491,491,97
|
|
20241209,111700,80300106,490,490,490,490,66
|
|
20241209,111600,80267766,489,489,489,489,0
|
|
20241209,111500,80267766,489,489,489,489,82
|
|
20241209,111400,80227668,489,489,489,489,50
|
|
20241209,111300,80203218,488,488,488,488,0
|
|
20241209,111200,80203218,488,488,488,488,0
|
|
20241209,111100,80203218,488,488,488,488,0
|
|
20241209,111000,80203218,488,488,488,488,0
|
|
20241209,110900,80203218,488,488,488,488,0
|
|
20241209,110800,80203218,488,488,488,488,1448
|
|
20241209,110700,79496594,488,488,488,488,0
|
|
20241209,110600,79496594,488,488,488,488,0
|
|
20241209,110500,79496594,488,488,488,488,0
|
|
20241209,110400,79496594,488,488,488,488,53
|
|
20241209,110300,79470730,493,493,493,493,0
|
|
20241209,110200,79470730,493,493,493,493,1
|
|
20241209,110100,79470237,487,492,492,487,10212
|
|
20241209,110000,74479823,492,492,492,492,293
|
|
20241209,105900,74335667,493,493,493,493,0
|
|
20241209,105800,74335667,493,493,493,493,0
|
|
20241209,105700,74335667,493,493,493,493,0
|
|
20241209,105600,74335667,493,493,493,493,0
|
|
20241209,105500,74335667,493,493,493,493,200
|
|
20241209,105400,74237067,493,491,493,491,600
|
|
20241209,105300,73941269,493,493,493,493,0
|
|
20241209,105200,73941269,493,493,493,493,0
|
|
20241209,105100,73941269,493,490,493,490,19
|
|
20241209,105000,73931953,489,489,489,489,0
|
|
20241209,104900,73931953,489,489,489,489,0
|
|
20241209,104800,73931953,489,489,489,489,316
|
|
20241209,104700,73777429,489,489,489,489,1
|
|
20241209,104600,73776940,490,492,492,489,5718
|
|
20241209,104500,70974788,492,492,492,492,9
|
|
20241209,104400,70970360,492,492,492,492,0
|
|
20241209,104300,70970360,492,492,492,492,0
|
|
20241209,104200,70970360,492,492,492,492,0
|
|
20241209,104100,70970360,492,492,492,492,16
|
|
20241209,104000,70962488,492,492,492,492,0
|
|
20241209,103900,70962488,492,492,492,492,16
|
|
20241209,103800,70954616,492,492,492,492,0
|
|
20241209,103700,70954616,492,492,492,492,2
|
|
20241209,103600,70953632,492,492,492,492,16
|
|
20241209,103500,70945760,490,490,490,490,0
|
|
20241209,103400,70945760,490,491,491,489,10005
|
|
20241209,103300,66041689,493,493,493,493,0
|
|
20241209,103200,66041689,493,493,493,493,0
|
|
20241209,103100,66041689,493,493,493,493,0
|
|
20241209,103000,66041689,493,493,493,493,0
|
|
20241209,102900,66041689,493,493,493,493,305
|
|
20241209,102800,65891324,493,492,493,492,300
|
|
20241209,102700,65743719,490,490,490,490,0
|
|
20241209,102600,65743719,490,493,493,490,8000
|
|
20241209,102500,61814545,494,494,494,494,304
|
|
20241209,102400,61664369,492,492,492,492,0
|
|
20241209,102300,61664369,492,493,493,492,10005
|
|
20241209,102200,56741494,494,494,494,494,500
|
|
20241209,102100,56494494,493,493,493,493,16
|
|
20241209,102000,56486606,494,494,494,494,1393
|
|
20241209,101900,55798464,493,493,493,493,0
|
|
20241209,101800,55798464,493,493,493,493,0
|
|
20241209,101700,55798464,493,495,495,493,6943
|
|
20241209,101600,52375381,495,495,495,495,0
|
|
20241209,101500,52375381,495,495,495,495,0
|
|
20241209,101400,52375381,495,496,496,495,22
|
|
20241209,101300,52364478,494,494,494,494,0
|
|
20241209,101200,52364478,494,494,494,494,19
|
|
20241209,101100,52355092,496,496,496,496,103
|
|
20241209,101000,52304004,498,498,498,498,0
|
|
20241209,100900,52304004,498,495,498,495,57
|
|
20241209,100800,52275730,496,496,496,496,1
|
|
20241209,100700,52275234,495,495,495,495,0
|
|
20241209,100600,52275234,495,494,495,494,462
|
|
20241209,100500,52046989,499,499,499,499,0
|
|
20241209,100400,52046989,499,499,499,499,0
|
|
20241209,100300,52046989,499,499,499,499,6
|
|
20241209,100200,52043995,500,493,500,493,2054
|
|
20241209,100100,51029275,493,493,493,493,2
|
|
20241209,100000,51028289,493,493,493,493,0
|
|
20241209,095900,51028289,493,492,493,492,3
|
|
20241209,095800,51026811,492,492,492,492,1
|
|
20241209,095700,51026319,493,493,493,493,321
|
|
20241209,095600,50868066,493,494,494,493,7477
|
|
20241209,095500,47181428,493,493,494,493,1002
|
|
20241209,095400,46686442,494,494,494,494,100
|
|
20241209,095300,46637042,493,493,493,493,28
|
|
20241209,095200,46623238,494,494,494,494,0
|
|
20241209,095100,46623238,494,494,494,494,0
|
|
20241209,095000,46623238,494,494,494,494,0
|
|
20241209,094900,46623238,494,494,494,494,0
|
|
20241209,094800,46623238,494,491,494,491,200
|
|
20241209,094700,46524738,494,494,494,494,3
|
|
20241209,094600,46523256,495,495,495,495,1
|
|
20241209,094500,46522761,490,490,490,490,0
|
|
20241209,094400,46522761,490,490,490,490,0
|
|
20241209,094300,46522761,490,490,490,490,0
|
|
20241209,094200,46522761,490,490,490,490,0
|
|
20241209,094100,46522761,490,490,490,490,0
|
|
20241209,094000,46522761,490,491,491,490,4200
|
|
20241209,093900,44464303,491,493,493,491,2111
|
|
20241209,093800,43426446,495,495,495,495,1991
|
|
20241209,093700,42440901,495,495,495,495,3128
|
|
20241209,093600,40892541,495,492,495,492,3001
|
|
20241209,093500,39416046,491,491,491,491,0
|
|
20241209,093400,39416046,491,492,492,491,416
|
|
20241209,093300,39211617,492,493,493,492,2800
|
|
20241209,093200,37833649,494,494,495,494,85
|
|
20241209,093100,37791576,493,493,498,493,8
|
|
20241209,093000,37787617,492,492,497,492,437
|
|
20241209,092900,37572113,492,492,492,492,1158
|
|
20241209,092800,37002377,492,498,498,492,3522
|
|
20241209,092700,35261281,499,500,500,499,821
|
|
20241209,092600,34850887,500,500,503,500,6046
|
|
20241209,092500,31827884,500,502,502,500,7486
|
|
20241209,092400,28078312,504,504,504,504,0
|
|
20241209,092300,28078312,504,504,504,504,198
|
|
20241209,092200,27978520,505,505,505,505,273
|
|
20241209,092100,27840655,505,504,505,504,78
|
|
20241209,092000,27801281,506,502,506,502,200
|
|
20241209,091900,27700481,507,507,507,507,1
|
|
20241209,091800,27699974,501,507,507,501,10728
|
|
20241209,091700,22281489,506,506,506,506,585
|
|
20241209,091600,21985479,510,507,510,507,45
|
|
20241209,091500,21962658,510,510,510,510,0
|
|
20241209,091400,21962658,510,510,510,510,0
|
|
20241209,091300,21962658,510,510,510,510,0
|
|
20241209,091200,21962658,510,510,510,510,0
|
|
20241209,091100,21962658,510,510,510,510,0
|
|
20241209,091000,21962658,510,510,510,510,0
|
|
20241209,090900,21962658,510,511,511,510,20880
|
|
20241209,090800,11311754,511,511,511,511,5868
|
|
20241209,090700,8313206,512,518,518,512,205
|
|
20241209,090600,8208216,511,511,511,511,370
|
|
20241209,090500,8019146,511,514,514,511,1848
|
|
20241209,090400,7074742,511,512,512,511,3503
|
|
20241209,090300,5284701,512,512,512,512,0
|
|
20241209,090200,5284701,512,513,513,512,1212
|
|
20241209,090100,4664137,512,512,512,512,751
|
|
20241209,090000,4279625,511,511,511,511,8375
|