657 lines
28 KiB
CSV
657 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,195400,203897834,527,527,527,527,7109
|
|
20241211,195300,203897834,527,527,527,527,0
|
|
20241211,195200,203897834,527,527,527,527,0
|
|
20241211,195100,203897834,527,527,527,527,0
|
|
20241211,195000,203897834,527,527,527,527,0
|
|
20241211,194900,203897834,527,527,527,527,0
|
|
20241211,194800,203897834,527,527,527,527,0
|
|
20241211,194700,203897834,527,527,527,527,0
|
|
20241211,194600,203897834,527,527,527,527,0
|
|
20241211,194500,203897834,527,527,527,527,0
|
|
20241211,194400,203897834,527,527,527,527,0
|
|
20241211,194300,203897834,527,527,527,527,0
|
|
20241211,194200,203897834,527,527,527,527,0
|
|
20241211,194100,203897834,527,527,527,527,0
|
|
20241211,194000,203897834,527,527,527,527,0
|
|
20241211,193900,203897834,527,527,527,527,0
|
|
20241211,193800,203897834,527,527,527,527,0
|
|
20241211,193700,203897834,527,527,527,527,0
|
|
20241211,193600,203897834,527,527,527,527,0
|
|
20241211,193500,203897834,527,527,527,527,0
|
|
20241211,193400,203897834,527,527,527,527,0
|
|
20241211,193300,203897834,527,527,527,527,0
|
|
20241211,193200,203897834,527,527,527,527,0
|
|
20241211,193100,203897834,527,527,527,527,0
|
|
20241211,193000,203897834,527,527,527,527,0
|
|
20241211,192900,203897834,527,527,527,527,0
|
|
20241211,192800,203897834,527,527,527,527,0
|
|
20241211,192700,203897834,527,527,527,527,0
|
|
20241211,192600,203897834,527,527,527,527,0
|
|
20241211,192500,203897834,527,527,527,527,0
|
|
20241211,192400,203897834,527,527,527,527,7109
|
|
20241211,192300,203897834,527,527,527,527,0
|
|
20241211,192200,203897834,527,527,527,527,0
|
|
20241211,192100,203897834,527,527,527,527,0
|
|
20241211,192000,203897834,527,527,527,527,0
|
|
20241211,191900,203897834,527,527,527,527,0
|
|
20241211,191800,203897834,527,527,527,527,0
|
|
20241211,191700,203897834,527,527,527,527,0
|
|
20241211,191600,203897834,527,527,527,527,0
|
|
20241211,191500,203897834,527,527,527,527,0
|
|
20241211,191400,203897834,527,527,527,527,0
|
|
20241211,191300,203897834,527,527,527,527,0
|
|
20241211,191200,203897834,527,527,527,527,0
|
|
20241211,191100,203897834,527,527,527,527,0
|
|
20241211,191000,203897834,527,527,527,527,0
|
|
20241211,190900,203897834,527,527,527,527,0
|
|
20241211,190800,203897834,527,527,527,527,0
|
|
20241211,190700,203897834,527,527,527,527,0
|
|
20241211,190600,203897834,527,527,527,527,0
|
|
20241211,190500,203897834,527,527,527,527,0
|
|
20241211,190400,203897834,527,527,527,527,0
|
|
20241211,190300,203897834,527,527,527,527,0
|
|
20241211,190200,203897834,527,527,527,527,0
|
|
20241211,190100,203897834,527,527,527,527,0
|
|
20241211,190000,203897834,527,527,527,527,0
|
|
20241211,185900,203897834,527,527,527,527,0
|
|
20241211,185800,203897834,527,527,527,527,0
|
|
20241211,185700,203897834,527,527,527,527,0
|
|
20241211,185600,203897834,527,527,527,527,0
|
|
20241211,185500,203897834,527,527,527,527,0
|
|
20241211,185400,203897834,527,527,527,527,7109
|
|
20241211,185300,203897834,527,527,527,527,0
|
|
20241211,185200,203897834,527,527,527,527,0
|
|
20241211,185100,203897834,527,527,527,527,0
|
|
20241211,185000,203897834,527,527,527,527,0
|
|
20241211,184900,203897834,527,527,527,527,0
|
|
20241211,184800,203897834,527,527,527,527,0
|
|
20241211,184700,203897834,527,527,527,527,0
|
|
20241211,184600,203897834,527,527,527,527,0
|
|
20241211,184500,203897834,527,527,527,527,0
|
|
20241211,184400,203897834,527,527,527,527,0
|
|
20241211,184300,203897834,527,527,527,527,0
|
|
20241211,184200,203897834,527,527,527,527,0
|
|
20241211,184100,203897834,527,527,527,527,0
|
|
20241211,184000,203897834,527,527,527,527,0
|
|
20241211,183900,203897834,527,527,527,527,0
|
|
20241211,183800,203897834,527,527,527,527,0
|
|
20241211,183700,203897834,527,527,527,527,0
|
|
20241211,183600,203897834,527,527,527,527,0
|
|
20241211,183500,203897834,527,527,527,527,0
|
|
20241211,183400,203897834,527,527,527,527,0
|
|
20241211,183300,203897834,527,527,527,527,0
|
|
20241211,183200,203897834,527,527,527,527,0
|
|
20241211,183100,203897834,527,527,527,527,0
|
|
20241211,183000,203897834,527,527,527,527,0
|
|
20241211,182900,203897834,527,527,527,527,0
|
|
20241211,182800,203897834,527,527,527,527,0
|
|
20241211,182700,203897834,527,527,527,527,0
|
|
20241211,182600,203897834,527,527,527,527,0
|
|
20241211,182500,203897834,527,527,527,527,0
|
|
20241211,182400,203897834,527,527,527,527,7109
|
|
20241211,182300,203897834,527,527,527,527,0
|
|
20241211,182200,203897834,527,527,527,527,0
|
|
20241211,182100,203897834,527,527,527,527,0
|
|
20241211,182000,203897834,527,527,527,527,0
|
|
20241211,181900,203897834,527,527,527,527,0
|
|
20241211,181800,203897834,527,527,527,527,0
|
|
20241211,181700,203897834,527,527,527,527,0
|
|
20241211,181600,203897834,527,527,527,527,0
|
|
20241211,181500,203897834,527,527,527,527,0
|
|
20241211,181400,203897834,527,527,527,527,0
|
|
20241211,181300,203897834,527,527,527,527,0
|
|
20241211,181200,203897834,527,527,527,527,0
|
|
20241211,181100,203897834,527,527,527,527,0
|
|
20241211,181000,203897834,527,527,527,527,0
|
|
20241211,180900,203897834,527,527,527,527,0
|
|
20241211,180800,203897834,527,527,527,527,0
|
|
20241211,180700,203897834,527,527,527,527,0
|
|
20241211,180600,203897834,527,527,527,527,0
|
|
20241211,180500,203897834,527,527,527,527,0
|
|
20241211,180400,203897834,527,527,527,527,0
|
|
20241211,180300,203897834,527,527,527,527,0
|
|
20241211,180200,203897834,527,527,527,527,0
|
|
20241211,180100,203897834,527,527,527,527,0
|
|
20241211,180000,203897834,527,527,527,527,0
|
|
20241211,175900,203897834,527,527,527,527,0
|
|
20241211,175800,203897834,527,527,527,527,0
|
|
20241211,175700,203897834,527,527,527,527,0
|
|
20241211,175600,203897834,527,527,527,527,0
|
|
20241211,175500,203897834,527,527,527,527,0
|
|
20241211,175400,203897834,527,527,527,527,7109
|
|
20241211,175300,203897834,527,527,527,527,0
|
|
20241211,175200,203897834,527,527,527,527,0
|
|
20241211,175100,203897834,527,527,527,527,0
|
|
20241211,175000,203897834,527,527,527,527,0
|
|
20241211,174900,203897834,527,527,527,527,0
|
|
20241211,174800,203897834,527,527,527,527,0
|
|
20241211,174700,203897834,527,527,527,527,0
|
|
20241211,174600,203897834,527,527,527,527,0
|
|
20241211,174500,203897834,527,527,527,527,0
|
|
20241211,174400,203897834,527,527,527,527,0
|
|
20241211,174300,203897834,527,527,527,527,0
|
|
20241211,174200,203897834,527,527,527,527,0
|
|
20241211,174100,203897834,527,527,527,527,0
|
|
20241211,174000,203897834,527,527,527,527,0
|
|
20241211,173900,203897834,527,527,527,527,0
|
|
20241211,173800,203897834,527,527,527,527,0
|
|
20241211,173700,203897834,527,527,527,527,0
|
|
20241211,173600,203897834,527,527,527,527,0
|
|
20241211,173500,203897834,527,527,527,527,0
|
|
20241211,173400,203897834,527,527,527,527,0
|
|
20241211,173300,203897834,527,527,527,527,0
|
|
20241211,173200,203897834,527,527,527,527,0
|
|
20241211,173100,203897834,527,527,527,527,0
|
|
20241211,173000,203897834,527,527,527,527,0
|
|
20241211,172900,203897834,527,527,527,527,0
|
|
20241211,172800,203897834,527,527,527,527,0
|
|
20241211,172700,203897834,527,527,527,527,0
|
|
20241211,172600,203897834,527,527,527,527,0
|
|
20241211,172500,203897834,527,527,527,527,0
|
|
20241211,172400,203897834,527,527,527,527,7109
|
|
20241211,172300,203897834,527,527,527,527,0
|
|
20241211,172200,203897834,527,527,527,527,0
|
|
20241211,172100,203897834,527,527,527,527,0
|
|
20241211,172000,203897834,527,527,527,527,0
|
|
20241211,171900,203897834,527,527,527,527,0
|
|
20241211,171800,203897834,527,527,527,527,0
|
|
20241211,171700,203897834,527,527,527,527,0
|
|
20241211,171600,203897834,527,527,527,527,0
|
|
20241211,171500,203897834,527,527,527,527,0
|
|
20241211,171400,203897834,527,527,527,527,0
|
|
20241211,171300,203897834,527,527,527,527,0
|
|
20241211,171200,203897834,527,527,527,527,0
|
|
20241211,171100,203897834,527,527,527,527,0
|
|
20241211,171000,203897834,527,527,527,527,0
|
|
20241211,170900,203897834,527,527,527,527,0
|
|
20241211,170800,203897834,527,527,527,527,0
|
|
20241211,170700,203897834,527,527,527,527,0
|
|
20241211,170600,203897834,527,527,527,527,0
|
|
20241211,170500,203897834,527,527,527,527,0
|
|
20241211,170400,203897834,527,527,527,527,0
|
|
20241211,170300,203897834,527,527,527,527,0
|
|
20241211,170200,203897834,527,527,527,527,0
|
|
20241211,170100,203897834,527,527,527,527,0
|
|
20241211,170000,203897834,527,527,527,527,0
|
|
20241211,165900,203897834,527,527,527,527,0
|
|
20241211,165800,203897834,527,527,527,527,0
|
|
20241211,165700,203897834,527,527,527,527,0
|
|
20241211,165600,203897834,527,527,527,527,0
|
|
20241211,165500,203897834,527,527,527,527,0
|
|
20241211,165400,203897834,527,527,527,527,7109
|
|
20241211,165300,203897834,527,527,527,527,0
|
|
20241211,165200,203897834,527,527,527,527,0
|
|
20241211,165100,203897834,527,527,527,527,0
|
|
20241211,165000,203897834,527,527,527,527,0
|
|
20241211,164900,203897834,527,527,527,527,0
|
|
20241211,164800,203897834,527,527,527,527,0
|
|
20241211,164700,203897834,527,527,527,527,0
|
|
20241211,164600,203897834,527,527,527,527,0
|
|
20241211,164500,203897834,527,527,527,527,0
|
|
20241211,164400,203897834,527,527,527,527,0
|
|
20241211,164300,203897834,527,527,527,527,0
|
|
20241211,164200,203897834,527,527,527,527,0
|
|
20241211,164100,203897834,527,527,527,527,0
|
|
20241211,164000,203897834,527,527,527,527,0
|
|
20241211,163900,203897834,527,527,527,527,0
|
|
20241211,163800,203897834,527,527,527,527,0
|
|
20241211,163700,203897834,527,527,527,527,0
|
|
20241211,163600,203897834,527,527,527,527,0
|
|
20241211,163500,203897834,527,527,527,527,0
|
|
20241211,163400,203897834,527,527,527,527,0
|
|
20241211,163300,203897834,527,527,527,527,0
|
|
20241211,163200,203897834,527,527,527,527,0
|
|
20241211,163100,203897834,527,527,527,527,0
|
|
20241211,163000,203897834,527,527,527,527,0
|
|
20241211,162900,203897834,527,527,527,527,0
|
|
20241211,162800,203897834,527,527,527,527,0
|
|
20241211,162700,203897834,527,527,527,527,0
|
|
20241211,162600,203897834,527,527,527,527,0
|
|
20241211,162500,203897834,527,527,527,527,0
|
|
20241211,162400,203897834,527,527,527,527,7109
|
|
20241211,162300,203897834,527,527,527,527,0
|
|
20241211,162200,203897834,527,527,527,527,0
|
|
20241211,162100,203897834,527,527,527,527,0
|
|
20241211,162000,203897834,527,527,527,527,0
|
|
20241211,161900,203897834,527,527,527,527,0
|
|
20241211,161800,203897834,527,527,527,527,0
|
|
20241211,161700,203897834,527,527,527,527,0
|
|
20241211,161600,203897834,527,527,527,527,0
|
|
20241211,161500,203897834,527,527,527,527,0
|
|
20241211,161400,203897834,527,527,527,527,0
|
|
20241211,161300,203897834,527,527,527,527,0
|
|
20241211,161200,203897834,527,527,527,527,0
|
|
20241211,161100,203897834,527,527,527,527,0
|
|
20241211,161000,203897834,527,527,527,527,0
|
|
20241211,160900,203897834,527,527,527,527,0
|
|
20241211,160800,203897834,527,527,527,527,0
|
|
20241211,160700,203897834,527,527,527,527,0
|
|
20241211,160600,203897834,527,527,527,527,0
|
|
20241211,160500,203897834,527,527,527,527,0
|
|
20241211,160400,203897834,527,527,527,527,0
|
|
20241211,160300,203897834,527,527,527,527,0
|
|
20241211,160200,203897834,527,527,527,527,0
|
|
20241211,160100,203897834,527,527,527,527,0
|
|
20241211,160000,203897834,527,527,527,527,0
|
|
20241211,155900,203897834,527,527,527,527,0
|
|
20241211,155800,203897834,527,527,527,527,0
|
|
20241211,155700,203897834,527,527,527,527,0
|
|
20241211,155600,203897834,527,527,527,527,0
|
|
20241211,155500,203897834,527,527,527,527,0
|
|
20241211,155400,203897834,527,527,527,527,7109
|
|
20241211,155300,203897834,527,527,527,527,0
|
|
20241211,155200,203897834,527,527,527,527,0
|
|
20241211,155100,203897834,527,527,527,527,0
|
|
20241211,155000,203897834,527,527,527,527,0
|
|
20241211,154900,203897834,527,527,527,527,0
|
|
20241211,154800,203897834,527,527,527,527,0
|
|
20241211,154700,203897834,527,527,527,527,0
|
|
20241211,154600,203897834,527,527,527,527,0
|
|
20241211,154500,203897834,527,527,527,527,0
|
|
20241211,154400,203897834,527,527,527,527,0
|
|
20241211,154300,203897834,527,527,527,527,0
|
|
20241211,154200,203897834,527,527,527,527,0
|
|
20241211,154100,203897834,527,527,527,527,0
|
|
20241211,154000,203897834,527,527,527,527,0
|
|
20241211,153900,203897834,527,527,527,527,0
|
|
20241211,153800,203897834,527,527,527,527,0
|
|
20241211,153700,203897834,527,527,527,527,0
|
|
20241211,153600,203897834,527,527,527,527,0
|
|
20241211,153500,203897834,527,527,527,527,0
|
|
20241211,153400,203897834,527,527,527,527,0
|
|
20241211,153300,203897834,527,527,527,527,0
|
|
20241211,153200,203897834,527,527,527,527,0
|
|
20241211,153100,203897834,527,527,527,527,0
|
|
20241211,153000,203897834,527,527,527,527,7109
|
|
20241211,152900,200151391,532,532,532,532,0
|
|
20241211,152800,200151391,532,532,532,532,0
|
|
20241211,152700,200151391,532,532,532,532,0
|
|
20241211,152600,200151391,532,532,532,532,0
|
|
20241211,152500,200151391,532,532,532,532,0
|
|
20241211,152400,200151391,532,532,532,532,0
|
|
20241211,152300,200151391,532,532,532,532,0
|
|
20241211,152200,200151391,532,532,532,532,0
|
|
20241211,152100,200151391,532,532,532,532,0
|
|
20241211,152000,200151391,532,532,532,532,0
|
|
20241211,151900,200151391,532,532,532,532,0
|
|
20241211,151800,200151391,532,532,532,532,0
|
|
20241211,151700,200151391,532,532,532,532,471
|
|
20241211,151600,199900819,532,532,532,532,6
|
|
20241211,151500,199897627,533,533,533,533,3
|
|
20241211,151400,199896028,533,533,533,533,1000
|
|
20241211,151300,199363028,533,532,533,532,2000
|
|
20241211,151200,198297634,532,532,532,532,0
|
|
20241211,151100,198297634,532,532,532,532,0
|
|
20241211,151000,198297634,532,532,532,532,5
|
|
20241211,150900,198294974,529,529,529,529,0
|
|
20241211,150800,198294974,529,529,529,529,0
|
|
20241211,150700,198294974,529,530,532,529,28
|
|
20241211,150600,198280153,529,530,530,529,8
|
|
20241211,150500,198275914,530,530,530,530,0
|
|
20241211,150400,198275914,530,530,530,530,0
|
|
20241211,150300,198275914,530,530,530,530,3
|
|
20241211,150200,198274324,530,530,530,530,0
|
|
20241211,150100,198274324,530,530,530,530,0
|
|
20241211,150000,198274324,530,530,530,530,659
|
|
20241211,145900,197925054,532,532,532,532,0
|
|
20241211,145800,197925054,532,530,532,530,501
|
|
20241211,145700,197659522,531,531,531,531,2839
|
|
20241211,145600,196152013,532,532,532,532,12
|
|
20241211,145500,196145629,533,533,533,533,1774
|
|
20241211,145400,195200087,533,533,533,533,2
|
|
20241211,145300,195199021,533,533,533,533,439
|
|
20241211,145200,194965034,533,533,533,533,0
|
|
20241211,145100,194965034,533,533,533,533,1
|
|
20241211,145000,194964501,531,532,532,531,1678
|
|
20241211,144900,194072505,530,530,530,530,0
|
|
20241211,144800,194072505,530,530,530,530,0
|
|
20241211,144700,194072505,530,532,532,530,28
|
|
20241211,144600,194057645,531,530,531,530,20899
|
|
20241211,144500,182960976,530,530,530,530,730
|
|
20241211,144400,182574076,530,530,530,530,0
|
|
20241211,144300,182574076,530,530,530,530,0
|
|
20241211,144200,182574076,530,530,530,530,100
|
|
20241211,144100,182521076,530,530,530,530,12
|
|
20241211,144000,182514716,530,530,530,530,1
|
|
20241211,143900,182514186,530,530,530,530,2
|
|
20241211,143800,182513126,531,531,531,531,0
|
|
20241211,143700,182513126,531,531,531,531,0
|
|
20241211,143600,182513126,531,531,531,531,0
|
|
20241211,143500,182513126,531,531,531,531,0
|
|
20241211,143400,182513126,531,531,531,531,11
|
|
20241211,143300,182507285,531,531,531,531,0
|
|
20241211,143200,182507285,531,531,531,531,0
|
|
20241211,143100,182507285,531,531,531,531,0
|
|
20241211,143000,182507285,531,526,531,526,76372
|
|
20241211,142900,142244177,525,525,525,525,0
|
|
20241211,142800,142244177,525,525,525,525,0
|
|
20241211,142700,142244177,525,525,525,525,0
|
|
20241211,142600,142244177,525,525,525,525,136
|
|
20241211,142500,142172777,525,525,525,525,0
|
|
20241211,142400,142172777,525,525,525,525,0
|
|
20241211,142300,142172777,525,525,525,525,14
|
|
20241211,142200,142165427,526,526,526,526,0
|
|
20241211,142100,142165427,526,526,526,526,0
|
|
20241211,142000,142165427,526,526,526,526,0
|
|
20241211,141900,142165427,526,526,526,526,0
|
|
20241211,141800,142165427,526,526,526,526,1
|
|
20241211,141700,142164901,524,524,524,524,606
|
|
20241211,141600,141847357,524,525,525,524,1499
|
|
20241211,141500,141061868,526,526,526,526,0
|
|
20241211,141400,141061868,526,526,526,526,0
|
|
20241211,141300,141061868,526,526,526,526,0
|
|
20241211,141200,141061868,526,525,526,525,20
|
|
20241211,141100,141051367,526,526,526,526,100
|
|
20241211,141000,140998767,524,524,524,524,2247
|
|
20241211,140900,139821339,525,525,525,525,6834
|
|
20241211,140800,136233489,525,525,525,525,13
|
|
20241211,140700,136226664,524,524,524,524,5000
|
|
20241211,140600,133606664,525,525,525,525,2
|
|
20241211,140500,133605614,524,524,524,524,100
|
|
20241211,140400,133553214,524,524,524,524,102
|
|
20241211,140300,133499766,525,525,525,525,0
|
|
20241211,140200,133499766,525,525,525,525,0
|
|
20241211,140100,133499766,525,525,525,525,13
|
|
20241211,140000,133492941,525,525,525,525,0
|
|
20241211,135900,133492941,525,525,525,525,0
|
|
20241211,135800,133492941,525,525,525,525,0
|
|
20241211,135700,133492941,525,525,525,525,0
|
|
20241211,135600,133492941,525,525,525,525,12
|
|
20241211,135500,133486641,525,525,525,525,0
|
|
20241211,135400,133486641,525,525,525,525,0
|
|
20241211,135300,133486641,525,525,525,525,0
|
|
20241211,135200,133486641,525,525,525,525,0
|
|
20241211,135100,133486641,525,525,525,525,12
|
|
20241211,135000,133480341,525,525,525,525,0
|
|
20241211,134900,133480341,525,525,525,525,24
|
|
20241211,134800,133467741,525,525,525,525,0
|
|
20241211,134700,133467741,525,525,525,525,90
|
|
20241211,134600,133420491,525,525,525,525,3
|
|
20241211,134500,133418916,524,524,524,524,1072
|
|
20241211,134400,132857188,524,524,524,524,38
|
|
20241211,134300,132837276,525,525,525,525,0
|
|
20241211,134200,132837276,525,525,525,525,0
|
|
20241211,134100,132837276,525,525,525,525,10
|
|
20241211,134000,132832026,525,525,525,525,0
|
|
20241211,133900,132832026,525,525,525,525,0
|
|
20241211,133800,132832026,525,525,525,525,0
|
|
20241211,133700,132832026,525,524,525,524,2410
|
|
20241211,133600,131567276,525,525,525,525,12
|
|
20241211,133500,131560976,525,525,525,525,1
|
|
20241211,133400,131560451,525,525,525,525,13
|
|
20241211,133300,131553626,525,525,525,525,0
|
|
20241211,133200,131553626,525,525,525,525,0
|
|
20241211,133100,131553626,525,525,525,525,7
|
|
20241211,133000,131549951,525,525,525,525,20
|
|
20241211,132900,131539451,525,524,525,524,313
|
|
20241211,132800,131375326,525,525,525,525,0
|
|
20241211,132700,131375326,525,525,525,525,0
|
|
20241211,132600,131375326,525,525,525,525,0
|
|
20241211,132500,131375326,525,525,525,525,0
|
|
20241211,132400,131375326,525,525,525,525,600
|
|
20241211,132300,131060326,525,525,525,525,0
|
|
20241211,132200,131060326,525,525,525,525,0
|
|
20241211,132100,131060326,525,524,525,524,513
|
|
20241211,132000,130791501,525,525,525,525,0
|
|
20241211,131900,130791501,525,525,525,525,1910
|
|
20241211,131800,129788751,525,524,525,524,201
|
|
20241211,131700,129683426,524,524,524,524,501
|
|
20241211,131600,129420902,524,525,525,524,9351
|
|
20241211,131500,124511963,524,524,524,524,97
|
|
20241211,131400,124461135,524,524,524,524,0
|
|
20241211,131300,124461135,524,524,524,524,0
|
|
20241211,131200,124461135,524,524,524,524,13
|
|
20241211,131100,124454323,524,524,524,524,0
|
|
20241211,131000,124454323,524,524,524,524,0
|
|
20241211,130900,124454323,524,524,524,524,3699
|
|
20241211,130800,122516047,524,524,524,524,0
|
|
20241211,130700,122516047,524,524,524,524,0
|
|
20241211,130600,122516047,524,524,524,524,14
|
|
20241211,130500,122508711,523,524,524,523,201
|
|
20241211,130400,122403587,523,523,523,523,0
|
|
20241211,130300,122403587,523,522,523,522,1765
|
|
20241211,130200,121480513,523,523,523,523,1
|
|
20241211,130100,121479990,522,522,522,522,300
|
|
20241211,130000,121323390,522,522,522,522,100
|
|
20241211,125900,121271190,523,523,523,523,0
|
|
20241211,125800,121271190,523,522,523,522,101
|
|
20241211,125700,121218467,523,523,523,523,0
|
|
20241211,125600,121218467,523,523,523,523,1912
|
|
20241211,125500,120218491,523,523,523,523,21
|
|
20241211,125400,120207508,523,523,523,523,0
|
|
20241211,125300,120207508,523,523,523,523,0
|
|
20241211,125200,120207508,523,523,523,523,0
|
|
20241211,125100,120207508,523,523,523,523,12
|
|
20241211,125000,120201232,523,523,523,523,0
|
|
20241211,124900,120201232,523,523,523,523,0
|
|
20241211,124800,120201232,523,523,523,523,0
|
|
20241211,124700,120201232,523,523,523,523,12
|
|
20241211,124600,120194956,523,523,523,523,30
|
|
20241211,124500,120179266,523,523,523,523,0
|
|
20241211,124400,120179266,523,523,523,523,0
|
|
20241211,124300,120179266,523,523,523,523,2222
|
|
20241211,124200,119017160,523,523,523,523,37
|
|
20241211,124100,118997809,523,523,523,523,1
|
|
20241211,124000,118997286,523,523,523,523,1
|
|
20241211,123900,118996763,523,523,523,523,0
|
|
20241211,123800,118996763,523,523,523,523,100
|
|
20241211,123700,118944463,523,523,523,523,0
|
|
20241211,123600,118944463,523,523,523,523,20
|
|
20241211,123500,118934003,523,523,523,523,0
|
|
20241211,123400,118934003,523,523,523,523,1000
|
|
20241211,123300,118411003,523,523,523,523,1
|
|
20241211,123200,118410480,523,523,523,523,0
|
|
20241211,123100,118410480,523,523,523,523,1
|
|
20241211,123000,118409957,523,523,523,523,0
|
|
20241211,122900,118409957,523,523,523,523,500
|
|
20241211,122800,118148457,523,523,523,523,0
|
|
20241211,122700,118148457,523,523,523,523,0
|
|
20241211,122600,118148457,523,523,523,523,13
|
|
20241211,122500,118141658,523,523,523,523,0
|
|
20241211,122400,118141658,523,523,523,523,0
|
|
20241211,122300,118141658,523,523,523,523,42
|
|
20241211,122200,118119692,523,523,523,523,13
|
|
20241211,122100,118112893,523,523,523,523,0
|
|
20241211,122000,118112893,523,523,523,523,2
|
|
20241211,121900,118111847,523,523,523,523,0
|
|
20241211,121800,118111847,523,523,523,523,13
|
|
20241211,121700,118105048,523,523,523,523,0
|
|
20241211,121600,118105048,523,523,523,523,0
|
|
20241211,121500,118105048,523,523,523,523,500
|
|
20241211,121400,117843548,523,523,523,523,0
|
|
20241211,121300,117843548,523,523,523,523,0
|
|
20241211,121200,117843548,523,523,523,523,13
|
|
20241211,121100,117836749,523,523,523,523,0
|
|
20241211,121000,117836749,523,523,523,523,0
|
|
20241211,120900,117836749,523,523,523,523,13
|
|
20241211,120800,117829950,523,523,523,523,0
|
|
20241211,120700,117829950,523,523,523,523,0
|
|
20241211,120600,117829950,523,523,523,523,0
|
|
20241211,120500,117829950,523,523,523,523,0
|
|
20241211,120400,117829950,523,523,523,523,0
|
|
20241211,120300,117829950,523,523,523,523,0
|
|
20241211,120200,117829950,523,523,523,523,25
|
|
20241211,120100,117816875,523,523,523,523,0
|
|
20241211,120000,117816875,523,523,523,523,0
|
|
20241211,115900,117816875,523,523,523,523,100
|
|
20241211,115800,117764575,523,523,523,523,2
|
|
20241211,115700,117763529,522,522,522,522,0
|
|
20241211,115600,117763529,522,522,522,522,331
|
|
20241211,115500,117590747,522,522,522,522,0
|
|
20241211,115400,117590747,522,522,522,522,0
|
|
20241211,115300,117590747,522,522,522,522,0
|
|
20241211,115200,117590747,522,522,522,522,692
|
|
20241211,115100,117229523,522,522,522,522,0
|
|
20241211,115000,117229523,522,522,522,522,0
|
|
20241211,114900,117229523,522,522,522,522,80
|
|
20241211,114800,117187763,522,522,522,522,2
|
|
20241211,114700,117186719,522,523,523,522,154
|
|
20241211,114600,117106319,523,523,523,523,0
|
|
20241211,114500,117106319,523,523,523,523,0
|
|
20241211,114400,117106319,523,523,523,523,0
|
|
20241211,114300,117106319,523,523,523,523,0
|
|
20241211,114200,117106319,523,523,523,523,0
|
|
20241211,114100,117106319,523,523,523,523,12
|
|
20241211,114000,117100043,521,521,521,521,0
|
|
20241211,113900,117100043,521,521,521,521,0
|
|
20241211,113800,117100043,521,521,521,521,0
|
|
20241211,113700,117100043,521,521,521,521,0
|
|
20241211,113600,117100043,521,521,521,521,1
|
|
20241211,113500,117099522,522,522,522,522,0
|
|
20241211,113400,117099522,522,522,522,522,0
|
|
20241211,113300,117099522,522,522,522,522,0
|
|
20241211,113200,117099522,522,522,522,522,0
|
|
20241211,113100,117099522,522,522,522,522,0
|
|
20241211,113000,117099522,522,522,522,522,0
|
|
20241211,112900,117099522,522,522,522,522,874
|
|
20241211,112800,116643294,521,521,521,521,0
|
|
20241211,112700,116643294,521,521,521,521,200
|
|
20241211,112600,116539094,522,522,522,522,32
|
|
20241211,112500,116522390,522,522,522,522,0
|
|
20241211,112400,116522390,522,522,522,522,0
|
|
20241211,112300,116522390,522,522,522,522,0
|
|
20241211,112200,116522390,522,522,522,522,51
|
|
20241211,112100,116495768,522,522,522,522,0
|
|
20241211,112000,116495768,522,522,522,522,0
|
|
20241211,111900,116495768,522,522,522,522,0
|
|
20241211,111800,116495768,522,522,522,522,0
|
|
20241211,111700,116495768,522,522,522,522,0
|
|
20241211,111600,116495768,522,522,522,522,0
|
|
20241211,111500,116495768,522,522,522,522,0
|
|
20241211,111400,116495768,522,522,522,522,0
|
|
20241211,111300,116495768,522,522,522,522,1
|
|
20241211,111200,116495246,520,520,520,520,1315
|
|
20241211,111100,115811446,520,521,521,520,2668
|
|
20241211,111000,114423440,522,521,522,521,1416
|
|
20241211,110900,113685703,522,522,522,522,0
|
|
20241211,110800,113685703,522,522,522,522,0
|
|
20241211,110700,113685703,522,522,522,522,0
|
|
20241211,110600,113685703,522,522,522,522,1
|
|
20241211,110500,113685181,521,521,521,521,10
|
|
20241211,110400,113679971,522,522,522,522,1075
|
|
20241211,110300,113118821,522,522,522,522,1
|
|
20241211,110200,113118299,521,521,521,521,1729
|
|
20241211,110100,112217490,521,521,521,521,37
|
|
20241211,110000,112198213,521,521,521,521,0
|
|
20241211,105900,112198213,521,521,521,521,0
|
|
20241211,105800,112198213,521,521,521,521,0
|
|
20241211,105700,112198213,521,521,521,521,0
|
|
20241211,105600,112198213,521,521,521,521,0
|
|
20241211,105500,112198213,521,521,521,521,0
|
|
20241211,105400,112198213,521,521,521,521,0
|
|
20241211,105300,112198213,521,521,521,521,0
|
|
20241211,105200,112198213,521,521,521,521,0
|
|
20241211,105100,112198213,521,521,521,521,0
|
|
20241211,105000,112198213,521,521,521,521,4
|
|
20241211,104900,112196129,521,521,521,521,0
|
|
20241211,104800,112196129,521,521,521,521,0
|
|
20241211,104700,112196129,521,521,521,521,0
|
|
20241211,104600,112196129,521,521,521,521,89
|
|
20241211,104500,112149760,520,520,520,520,0
|
|
20241211,104400,112149760,520,520,520,520,0
|
|
20241211,104300,112149760,520,520,520,520,1
|
|
20241211,104200,112149240,520,520,520,520,0
|
|
20241211,104100,112149240,520,520,520,520,314
|
|
20241211,104000,111985960,520,520,520,520,47
|
|
20241211,103900,111961520,520,520,520,520,53
|
|
20241211,103800,111933960,520,520,520,520,0
|
|
20241211,103700,111933960,520,520,520,520,1
|
|
20241211,103600,111933440,519,519,519,519,0
|
|
20241211,103500,111933440,519,519,519,519,0
|
|
20241211,103400,111933440,519,518,519,518,2003
|
|
20241211,103300,110895884,516,522,522,516,20516
|
|
20241211,103200,100292527,523,523,523,523,0
|
|
20241211,103100,100292527,523,523,523,523,188
|
|
20241211,103000,100194203,523,523,523,523,0
|
|
20241211,102900,100194203,523,523,523,523,0
|
|
20241211,102800,100194203,523,523,523,523,0
|
|
20241211,102700,100194203,523,523,523,523,701
|
|
20241211,102600,99827580,524,524,524,524,0
|
|
20241211,102500,99827580,524,524,524,524,0
|
|
20241211,102400,99827580,524,524,524,524,2070
|
|
20241211,102300,98742900,524,524,524,524,0
|
|
20241211,102200,98742900,524,524,524,524,0
|
|
20241211,102100,98742900,524,524,524,524,14
|
|
20241211,102000,98735564,524,524,524,524,1
|
|
20241211,101900,98735040,524,524,524,524,0
|
|
20241211,101800,98735040,524,524,524,524,0
|
|
20241211,101700,98735040,524,524,524,524,0
|
|
20241211,101600,98735040,524,524,524,524,2923
|
|
20241211,101500,97203388,525,525,525,525,0
|
|
20241211,101400,97203388,525,525,525,525,0
|
|
20241211,101300,97203388,525,525,525,525,1
|
|
20241211,101200,97202863,522,522,522,522,0
|
|
20241211,101100,97202863,522,523,523,522,3401
|
|
20241211,101000,95427540,527,527,527,527,2
|
|
20241211,100900,95426486,522,522,522,522,40
|
|
20241211,100800,95405606,523,524,524,523,1902
|
|
20241211,100700,94410231,525,526,526,525,3194
|
|
20241211,100600,92730381,526,526,526,526,13
|
|
20241211,100500,92723543,526,526,526,525,2360
|
|
20241211,100400,91483783,526,526,526,526,25
|
|
20241211,100300,91470633,526,526,526,526,100
|
|
20241211,100200,91418033,526,525,526,525,10
|
|
20241211,100100,91412779,526,525,526,525,294
|
|
20241211,100000,91258415,527,526,527,526,2859
|
|
20241211,095900,89754009,526,526,526,526,704
|
|
20241211,095800,89383705,526,526,526,526,111
|
|
20241211,095700,89325319,526,526,526,526,0
|
|
20241211,095600,89325319,526,525,527,525,1710
|
|
20241211,095500,88427455,527,525,527,525,2012
|
|
20241211,095400,87369146,526,525,526,525,3000
|
|
20241211,095300,85792146,527,527,527,527,0
|
|
20241211,095200,85792146,527,527,527,527,100
|
|
20241211,095100,85739446,525,525,525,525,12
|
|
20241211,095000,85733146,527,526,527,526,1908
|
|
20241211,094900,84729531,526,527,527,526,13
|
|
20241211,094800,84722682,526,526,526,526,320
|
|
20241211,094700,84554362,527,527,527,527,2
|
|
20241211,094600,84553308,526,523,527,523,48229
|
|
20241211,094500,59289849,523,522,523,520,24317
|
|
20241211,094400,46592543,520,520,521,520,28419
|
|
20241211,094300,31792796,520,519,520,519,16655
|
|
20241211,094200,23148850,519,519,519,519,415
|
|
20241211,094100,22933465,519,518,519,518,13
|
|
20241211,094000,22926730,519,519,519,519,1
|
|
20241211,093900,22926211,516,516,516,516,0
|
|
20241211,093800,22926211,516,516,516,516,41
|
|
20241211,093700,22905055,516,516,516,516,1
|
|
20241211,093600,22904539,519,519,519,519,0
|
|
20241211,093500,22904539,519,519,519,519,101
|
|
20241211,093400,22852120,517,517,517,517,126
|
|
20241211,093300,22786978,519,519,519,519,50
|
|
20241211,093200,22761028,519,519,519,519,10
|
|
20241211,093100,22755838,520,520,520,520,0
|
|
20241211,093000,22755838,520,520,520,520,1911
|
|
20241211,092900,21762118,520,520,520,520,0
|
|
20241211,092800,21762118,520,520,520,520,0
|
|
20241211,092700,21762118,520,520,520,520,0
|
|
20241211,092600,21762118,520,520,520,520,0
|
|
20241211,092500,21762118,520,519,520,519,2000
|
|
20241211,092400,20722407,519,519,519,519,0
|
|
20241211,092300,20722407,519,519,519,519,0
|
|
20241211,092200,20722407,519,519,519,519,481
|
|
20241211,092100,20472768,519,518,519,518,1077
|
|
20241211,092000,19914869,518,518,518,518,1
|
|
20241211,091900,19914351,518,518,518,518,45
|
|
20241211,091800,19891041,518,518,518,518,1
|
|
20241211,091700,19890523,515,515,515,515,0
|
|
20241211,091600,19890523,515,517,517,515,930
|
|
20241211,091500,19411391,517,517,517,517,839
|
|
20241211,091400,18977628,517,517,517,517,0
|
|
20241211,091300,18977628,517,517,517,517,0
|
|
20241211,091200,18977628,517,517,517,517,345
|
|
20241211,091100,18799263,515,515,515,515,0
|
|
20241211,091000,18799263,515,514,515,514,2797
|
|
20241211,090900,17359572,512,515,515,511,27595
|
|
20241211,090800,3226174,515,515,515,515,0
|
|
20241211,090700,3226174,515,515,515,515,1
|
|
20241211,090600,3225659,513,513,513,513,0
|
|
20241211,090500,3225659,513,513,513,513,0
|
|
20241211,090400,3225659,513,513,513,513,15
|
|
20241211,090300,3217964,513,517,517,512,4660
|
|
20241211,090200,817084,518,518,518,518,100
|
|
20241211,090100,765284,517,517,517,517,40
|
|
20241211,090000,744604,524,524,524,524,1421
|