655 lines
28 KiB
CSV
655 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,195200,79190474,529,529,529,529,1789
|
|
20241213,195100,79190474,529,529,529,529,0
|
|
20241213,195000,79190474,529,529,529,529,0
|
|
20241213,194900,79190474,529,529,529,529,0
|
|
20241213,194800,79190474,529,529,529,529,0
|
|
20241213,194700,79190474,529,529,529,529,0
|
|
20241213,194600,79190474,529,529,529,529,0
|
|
20241213,194500,79190474,529,529,529,529,0
|
|
20241213,194400,79190474,529,529,529,529,0
|
|
20241213,194300,79190474,529,529,529,529,0
|
|
20241213,194200,79190474,529,529,529,529,0
|
|
20241213,194100,79190474,529,529,529,529,0
|
|
20241213,194000,79190474,529,529,529,529,0
|
|
20241213,193900,79190474,529,529,529,529,0
|
|
20241213,193800,79190474,529,529,529,529,0
|
|
20241213,193700,79190474,529,529,529,529,0
|
|
20241213,193600,79190474,529,529,529,529,0
|
|
20241213,193500,79190474,529,529,529,529,0
|
|
20241213,193400,79190474,529,529,529,529,0
|
|
20241213,193300,79190474,529,529,529,529,0
|
|
20241213,193200,79190474,529,529,529,529,0
|
|
20241213,193100,79190474,529,529,529,529,0
|
|
20241213,193000,79190474,529,529,529,529,0
|
|
20241213,192900,79190474,529,529,529,529,0
|
|
20241213,192800,79190474,529,529,529,529,0
|
|
20241213,192700,79190474,529,529,529,529,0
|
|
20241213,192600,79190474,529,529,529,529,0
|
|
20241213,192500,79190474,529,529,529,529,0
|
|
20241213,192400,79190474,529,529,529,529,0
|
|
20241213,192300,79190474,529,529,529,529,0
|
|
20241213,192200,79190474,529,529,529,529,1789
|
|
20241213,192100,79190474,529,529,529,529,0
|
|
20241213,192000,79190474,529,529,529,529,0
|
|
20241213,191900,79190474,529,529,529,529,0
|
|
20241213,191800,79190474,529,529,529,529,0
|
|
20241213,191700,79190474,529,529,529,529,0
|
|
20241213,191600,79190474,529,529,529,529,0
|
|
20241213,191500,79190474,529,529,529,529,0
|
|
20241213,191400,79190474,529,529,529,529,0
|
|
20241213,191300,79190474,529,529,529,529,0
|
|
20241213,191200,79190474,529,529,529,529,0
|
|
20241213,191100,79190474,529,529,529,529,0
|
|
20241213,191000,79190474,529,529,529,529,0
|
|
20241213,190900,79190474,529,529,529,529,0
|
|
20241213,190800,79190474,529,529,529,529,0
|
|
20241213,190700,79190474,529,529,529,529,0
|
|
20241213,190600,79190474,529,529,529,529,0
|
|
20241213,190500,79190474,529,529,529,529,0
|
|
20241213,190400,79190474,529,529,529,529,0
|
|
20241213,190300,79190474,529,529,529,529,0
|
|
20241213,190200,79190474,529,529,529,529,0
|
|
20241213,190100,79190474,529,529,529,529,0
|
|
20241213,190000,79190474,529,529,529,529,0
|
|
20241213,185900,79190474,529,529,529,529,0
|
|
20241213,185800,79190474,529,529,529,529,0
|
|
20241213,185700,79190474,529,529,529,529,0
|
|
20241213,185600,79190474,529,529,529,529,0
|
|
20241213,185500,79190474,529,529,529,529,0
|
|
20241213,185400,79190474,529,529,529,529,0
|
|
20241213,185300,79190474,529,529,529,529,0
|
|
20241213,185200,79190474,529,529,529,529,1789
|
|
20241213,185100,79190474,529,529,529,529,0
|
|
20241213,185000,79190474,529,529,529,529,0
|
|
20241213,184900,79190474,529,529,529,529,0
|
|
20241213,184800,79190474,529,529,529,529,0
|
|
20241213,184700,79190474,529,529,529,529,0
|
|
20241213,184600,79190474,529,529,529,529,0
|
|
20241213,184500,79190474,529,529,529,529,0
|
|
20241213,184400,79190474,529,529,529,529,0
|
|
20241213,184300,79190474,529,529,529,529,0
|
|
20241213,184200,79190474,529,529,529,529,0
|
|
20241213,184100,79190474,529,529,529,529,0
|
|
20241213,184000,79190474,529,529,529,529,0
|
|
20241213,183900,79190474,529,529,529,529,0
|
|
20241213,183800,79190474,529,529,529,529,0
|
|
20241213,183700,79190474,529,529,529,529,0
|
|
20241213,183600,79190474,529,529,529,529,0
|
|
20241213,183500,79190474,529,529,529,529,0
|
|
20241213,183400,79190474,529,529,529,529,0
|
|
20241213,183300,79190474,529,529,529,529,0
|
|
20241213,183200,79190474,529,529,529,529,0
|
|
20241213,183100,79190474,529,529,529,529,0
|
|
20241213,183000,79190474,529,529,529,529,0
|
|
20241213,182900,79190474,529,529,529,529,0
|
|
20241213,182800,79190474,529,529,529,529,0
|
|
20241213,182700,79190474,529,529,529,529,0
|
|
20241213,182600,79190474,529,529,529,529,0
|
|
20241213,182500,79190474,529,529,529,529,0
|
|
20241213,182400,79190474,529,529,529,529,0
|
|
20241213,182300,79190474,529,529,529,529,0
|
|
20241213,182200,79190474,529,529,529,529,1789
|
|
20241213,182100,79190474,529,529,529,529,0
|
|
20241213,182000,79190474,529,529,529,529,0
|
|
20241213,181900,79190474,529,529,529,529,0
|
|
20241213,181800,79190474,529,529,529,529,0
|
|
20241213,181700,79190474,529,529,529,529,0
|
|
20241213,181600,79190474,529,529,529,529,0
|
|
20241213,181500,79190474,529,529,529,529,0
|
|
20241213,181400,79190474,529,529,529,529,0
|
|
20241213,181300,79190474,529,529,529,529,0
|
|
20241213,181200,79190474,529,529,529,529,0
|
|
20241213,181100,79190474,529,529,529,529,0
|
|
20241213,181000,79190474,529,529,529,529,0
|
|
20241213,180900,79190474,529,529,529,529,0
|
|
20241213,180800,79190474,529,529,529,529,0
|
|
20241213,180700,79190474,529,529,529,529,0
|
|
20241213,180600,79190474,529,529,529,529,0
|
|
20241213,180500,79190474,529,529,529,529,0
|
|
20241213,180400,79190474,529,529,529,529,0
|
|
20241213,180300,79190474,529,529,529,529,0
|
|
20241213,180200,79190474,529,529,529,529,0
|
|
20241213,180100,79190474,529,529,529,529,0
|
|
20241213,180000,79190474,529,529,529,529,0
|
|
20241213,175900,79190474,529,529,529,529,0
|
|
20241213,175800,79190474,529,529,529,529,0
|
|
20241213,175700,79190474,529,529,529,529,0
|
|
20241213,175600,79190474,529,529,529,529,0
|
|
20241213,175500,79190474,529,529,529,529,0
|
|
20241213,175400,79190474,529,529,529,529,0
|
|
20241213,175300,79190474,529,529,529,529,0
|
|
20241213,175200,79190474,529,529,529,529,1789
|
|
20241213,175100,79190474,529,529,529,529,0
|
|
20241213,175000,79190474,529,529,529,529,0
|
|
20241213,174900,79190474,529,529,529,529,0
|
|
20241213,174800,79190474,529,529,529,529,0
|
|
20241213,174700,79190474,529,529,529,529,0
|
|
20241213,174600,79190474,529,529,529,529,0
|
|
20241213,174500,79190474,529,529,529,529,0
|
|
20241213,174400,79190474,529,529,529,529,0
|
|
20241213,174300,79190474,529,529,529,529,0
|
|
20241213,174200,79190474,529,529,529,529,0
|
|
20241213,174100,79190474,529,529,529,529,0
|
|
20241213,174000,79190474,529,529,529,529,0
|
|
20241213,173900,79190474,529,529,529,529,0
|
|
20241213,173800,79190474,529,529,529,529,0
|
|
20241213,173700,79190474,529,529,529,529,0
|
|
20241213,173600,79190474,529,529,529,529,0
|
|
20241213,173500,79190474,529,529,529,529,0
|
|
20241213,173400,79190474,529,529,529,529,0
|
|
20241213,173300,79190474,529,529,529,529,0
|
|
20241213,173200,79190474,529,529,529,529,0
|
|
20241213,173100,79190474,529,529,529,529,0
|
|
20241213,173000,79190474,529,529,529,529,0
|
|
20241213,172900,79190474,529,529,529,529,0
|
|
20241213,172800,79190474,529,529,529,529,0
|
|
20241213,172700,79190474,529,529,529,529,0
|
|
20241213,172600,79190474,529,529,529,529,0
|
|
20241213,172500,79190474,529,529,529,529,0
|
|
20241213,172400,79190474,529,529,529,529,0
|
|
20241213,172300,79190474,529,529,529,529,0
|
|
20241213,172200,79190474,529,529,529,529,1789
|
|
20241213,172100,79190474,529,529,529,529,0
|
|
20241213,172000,79190474,529,529,529,529,0
|
|
20241213,171900,79190474,529,529,529,529,0
|
|
20241213,171800,79190474,529,529,529,529,0
|
|
20241213,171700,79190474,529,529,529,529,0
|
|
20241213,171600,79190474,529,529,529,529,0
|
|
20241213,171500,79190474,529,529,529,529,0
|
|
20241213,171400,79190474,529,529,529,529,0
|
|
20241213,171300,79190474,529,529,529,529,0
|
|
20241213,171200,79190474,529,529,529,529,0
|
|
20241213,171100,79190474,529,529,529,529,0
|
|
20241213,171000,79190474,529,529,529,529,0
|
|
20241213,170900,79190474,529,529,529,529,0
|
|
20241213,170800,79190474,529,529,529,529,0
|
|
20241213,170700,79190474,529,529,529,529,0
|
|
20241213,170600,79190474,529,529,529,529,0
|
|
20241213,170500,79190474,529,529,529,529,0
|
|
20241213,170400,79190474,529,529,529,529,0
|
|
20241213,170300,79190474,529,529,529,529,0
|
|
20241213,170200,79190474,529,529,529,529,0
|
|
20241213,170100,79190474,529,529,529,529,0
|
|
20241213,170000,79190474,529,529,529,529,0
|
|
20241213,165900,79190474,529,529,529,529,0
|
|
20241213,165800,79190474,529,529,529,529,0
|
|
20241213,165700,79190474,529,529,529,529,0
|
|
20241213,165600,79190474,529,529,529,529,0
|
|
20241213,165500,79190474,529,529,529,529,0
|
|
20241213,165400,79190474,529,529,529,529,0
|
|
20241213,165300,79190474,529,529,529,529,0
|
|
20241213,165200,79190474,529,529,529,529,1789
|
|
20241213,165100,79190474,529,529,529,529,0
|
|
20241213,165000,79190474,529,529,529,529,0
|
|
20241213,164900,79190474,529,529,529,529,0
|
|
20241213,164800,79190474,529,529,529,529,0
|
|
20241213,164700,79190474,529,529,529,529,0
|
|
20241213,164600,79190474,529,529,529,529,0
|
|
20241213,164500,79190474,529,529,529,529,0
|
|
20241213,164400,79190474,529,529,529,529,0
|
|
20241213,164300,79190474,529,529,529,529,0
|
|
20241213,164200,79190474,529,529,529,529,0
|
|
20241213,164100,79190474,529,529,529,529,0
|
|
20241213,164000,79190474,529,529,529,529,0
|
|
20241213,163900,79190474,529,529,529,529,0
|
|
20241213,163800,79190474,529,529,529,529,0
|
|
20241213,163700,79190474,529,529,529,529,0
|
|
20241213,163600,79190474,529,529,529,529,0
|
|
20241213,163500,79190474,529,529,529,529,0
|
|
20241213,163400,79190474,529,529,529,529,0
|
|
20241213,163300,79190474,529,529,529,529,0
|
|
20241213,163200,79190474,529,529,529,529,0
|
|
20241213,163100,79190474,529,529,529,529,0
|
|
20241213,163000,79190474,529,529,529,529,0
|
|
20241213,162900,79190474,529,529,529,529,0
|
|
20241213,162800,79190474,529,529,529,529,0
|
|
20241213,162700,79190474,529,529,529,529,0
|
|
20241213,162600,79190474,529,529,529,529,0
|
|
20241213,162500,79190474,529,529,529,529,0
|
|
20241213,162400,79190474,529,529,529,529,0
|
|
20241213,162300,79190474,529,529,529,529,0
|
|
20241213,162200,79190474,529,529,529,529,1789
|
|
20241213,162100,79190474,529,529,529,529,0
|
|
20241213,162000,79190474,529,529,529,529,0
|
|
20241213,161900,79190474,529,529,529,529,0
|
|
20241213,161800,79190474,529,529,529,529,0
|
|
20241213,161700,79190474,529,529,529,529,0
|
|
20241213,161600,79190474,529,529,529,529,0
|
|
20241213,161500,79190474,529,529,529,529,0
|
|
20241213,161400,79190474,529,529,529,529,0
|
|
20241213,161300,79190474,529,529,529,529,0
|
|
20241213,161200,79190474,529,529,529,529,0
|
|
20241213,161100,79190474,529,529,529,529,0
|
|
20241213,161000,79190474,529,529,529,529,0
|
|
20241213,160900,79190474,529,529,529,529,0
|
|
20241213,160800,79190474,529,529,529,529,0
|
|
20241213,160700,79190474,529,529,529,529,0
|
|
20241213,160600,79190474,529,529,529,529,0
|
|
20241213,160500,79190474,529,529,529,529,0
|
|
20241213,160400,79190474,529,529,529,529,0
|
|
20241213,160300,79190474,529,529,529,529,0
|
|
20241213,160200,79190474,529,529,529,529,0
|
|
20241213,160100,79190474,529,529,529,529,0
|
|
20241213,160000,79190474,529,529,529,529,0
|
|
20241213,155900,79190474,529,529,529,529,0
|
|
20241213,155800,79190474,529,529,529,529,0
|
|
20241213,155700,79190474,529,529,529,529,0
|
|
20241213,155600,79190474,529,529,529,529,0
|
|
20241213,155500,79190474,529,529,529,529,0
|
|
20241213,155400,79190474,529,529,529,529,0
|
|
20241213,155300,79190474,529,529,529,529,0
|
|
20241213,155200,79190474,529,529,529,529,1789
|
|
20241213,155100,79190474,529,529,529,529,0
|
|
20241213,155000,79190474,529,529,529,529,0
|
|
20241213,154900,79190474,529,529,529,529,0
|
|
20241213,154800,79190474,529,529,529,529,0
|
|
20241213,154700,79190474,529,529,529,529,0
|
|
20241213,154600,79190474,529,529,529,529,0
|
|
20241213,154500,79190474,529,529,529,529,0
|
|
20241213,154400,79190474,529,529,529,529,0
|
|
20241213,154300,79190474,529,529,529,529,0
|
|
20241213,154200,79190474,529,529,529,529,0
|
|
20241213,154100,79190474,529,529,529,529,0
|
|
20241213,154000,79190474,529,529,529,529,0
|
|
20241213,153900,79190474,529,529,529,529,0
|
|
20241213,153800,79190474,529,529,529,529,0
|
|
20241213,153700,79190474,529,529,529,529,0
|
|
20241213,153600,79190474,529,529,529,529,0
|
|
20241213,153500,79190474,529,529,529,529,0
|
|
20241213,153400,79190474,529,529,529,529,0
|
|
20241213,153300,79190474,529,529,529,529,0
|
|
20241213,153200,79190474,529,529,529,529,0
|
|
20241213,153100,79190474,529,529,529,529,0
|
|
20241213,153000,79190474,529,529,529,529,1789
|
|
20241213,152900,78244093,530,530,530,530,0
|
|
20241213,152800,78244093,530,530,530,530,0
|
|
20241213,152700,78244093,530,530,530,530,0
|
|
20241213,152600,78244093,530,530,530,530,0
|
|
20241213,152500,78244093,530,530,530,530,0
|
|
20241213,152400,78244093,530,530,530,530,0
|
|
20241213,152300,78244093,530,530,530,530,0
|
|
20241213,152200,78244093,530,530,530,530,0
|
|
20241213,152100,78244093,530,530,530,530,0
|
|
20241213,152000,78244093,530,530,530,530,0
|
|
20241213,151900,78244093,530,530,530,530,0
|
|
20241213,151800,78244093,530,532,532,530,1164
|
|
20241213,151700,77627171,530,530,530,530,0
|
|
20241213,151600,77627171,530,530,530,530,0
|
|
20241213,151500,77627171,530,530,530,530,0
|
|
20241213,151400,77627171,530,530,530,530,0
|
|
20241213,151300,77627171,530,530,530,530,0
|
|
20241213,151200,77627171,530,530,530,530,8
|
|
20241213,151100,77622931,532,532,532,532,1357
|
|
20241213,151000,76901007,532,532,532,532,0
|
|
20241213,150900,76901007,532,532,532,532,0
|
|
20241213,150800,76901007,532,532,532,532,0
|
|
20241213,150700,76901007,532,532,532,532,0
|
|
20241213,150600,76901007,532,532,532,532,600
|
|
20241213,150500,76581807,530,531,531,530,5000
|
|
20241213,150400,73931211,532,532,532,532,0
|
|
20241213,150300,73931211,532,532,532,532,0
|
|
20241213,150200,73931211,532,532,532,532,3
|
|
20241213,150100,73929615,532,532,532,532,8
|
|
20241213,150000,73925359,532,532,532,532,5
|
|
20241213,145900,73922699,532,532,532,532,0
|
|
20241213,145800,73922699,532,532,532,532,0
|
|
20241213,145700,73922699,532,532,532,532,13
|
|
20241213,145600,73915783,532,532,532,532,0
|
|
20241213,145500,73915783,532,532,532,532,55
|
|
20241213,145400,73886523,530,530,530,530,0
|
|
20241213,145300,73886523,530,530,530,530,0
|
|
20241213,145200,73886523,530,530,530,530,0
|
|
20241213,145100,73886523,530,530,530,530,0
|
|
20241213,145000,73886523,530,530,530,530,0
|
|
20241213,144900,73886523,530,530,530,530,0
|
|
20241213,144800,73886523,530,530,530,530,0
|
|
20241213,144700,73886523,530,530,530,530,0
|
|
20241213,144600,73886523,530,530,530,530,0
|
|
20241213,144500,73886523,530,530,530,530,0
|
|
20241213,144400,73886523,530,530,530,530,0
|
|
20241213,144300,73886523,530,530,530,530,0
|
|
20241213,144200,73886523,530,530,530,530,0
|
|
20241213,144100,73886523,530,530,530,530,0
|
|
20241213,144000,73886523,530,530,530,530,0
|
|
20241213,143900,73886523,530,531,531,530,2500
|
|
20241213,143800,72561481,532,532,532,532,0
|
|
20241213,143700,72561481,532,532,532,532,1
|
|
20241213,143600,72560949,531,531,531,531,0
|
|
20241213,143500,72560949,531,531,531,531,0
|
|
20241213,143400,72560949,531,531,531,531,0
|
|
20241213,143300,72560949,531,531,531,531,500
|
|
20241213,143200,72295449,532,532,532,532,0
|
|
20241213,143100,72295449,532,532,532,532,1214
|
|
20241213,143000,71649601,532,532,532,532,100
|
|
20241213,142900,71596401,531,531,531,531,0
|
|
20241213,142800,71596401,531,531,531,531,969
|
|
20241213,142700,71081862,532,532,532,532,0
|
|
20241213,142600,71081862,532,532,532,532,14
|
|
20241213,142500,71074414,532,532,532,532,0
|
|
20241213,142400,71074414,532,532,532,532,0
|
|
20241213,142300,71074414,532,532,532,532,0
|
|
20241213,142200,71074414,532,532,532,532,0
|
|
20241213,142100,71074414,532,532,532,532,14
|
|
20241213,142000,71066966,532,532,532,532,42
|
|
20241213,141900,71044622,531,532,532,531,222
|
|
20241213,141800,70926730,532,532,532,532,0
|
|
20241213,141700,70926730,532,532,532,532,0
|
|
20241213,141600,70926730,532,532,532,532,0
|
|
20241213,141500,70926730,532,532,532,532,0
|
|
20241213,141400,70926730,532,532,532,532,0
|
|
20241213,141300,70926730,532,532,532,532,0
|
|
20241213,141200,70926730,532,532,532,532,0
|
|
20241213,141100,70926730,532,532,532,532,0
|
|
20241213,141000,70926730,532,532,532,532,0
|
|
20241213,140900,70926730,532,532,532,532,2115
|
|
20241213,140800,69801550,532,532,532,532,2312
|
|
20241213,140700,68571566,532,532,532,532,0
|
|
20241213,140600,68571566,532,532,532,532,0
|
|
20241213,140500,68571566,532,535,535,532,501
|
|
20241213,140400,68303534,535,535,535,535,4
|
|
20241213,140300,68301394,533,533,533,533,0
|
|
20241213,140200,68301394,533,534,534,533,176
|
|
20241213,140100,68207515,535,535,535,535,14
|
|
20241213,140000,68200025,535,535,535,535,0
|
|
20241213,135900,68200025,535,535,535,535,0
|
|
20241213,135800,68200025,535,535,535,535,0
|
|
20241213,135700,68200025,535,535,535,535,13
|
|
20241213,135600,68193070,535,535,535,535,0
|
|
20241213,135500,68193070,535,535,535,535,0
|
|
20241213,135400,68193070,535,535,535,535,0
|
|
20241213,135300,68193070,535,535,535,535,5912
|
|
20241213,135200,65030150,535,535,535,535,24
|
|
20241213,135100,65017310,535,535,535,535,0
|
|
20241213,135000,65017310,535,535,535,535,0
|
|
20241213,134900,65017310,535,535,535,535,0
|
|
20241213,134800,65017310,535,535,535,535,0
|
|
20241213,134700,65017310,535,535,535,535,0
|
|
20241213,134600,65017310,535,535,535,535,18
|
|
20241213,134500,65007680,534,534,534,534,0
|
|
20241213,134400,65007680,534,534,534,534,17
|
|
20241213,134300,64998602,534,534,534,534,4
|
|
20241213,134200,64996466,535,534,535,534,22
|
|
20241213,134100,64984708,533,533,533,533,0
|
|
20241213,134000,64984708,533,533,533,533,0
|
|
20241213,133900,64984708,533,533,533,533,0
|
|
20241213,133800,64984708,533,533,533,533,0
|
|
20241213,133700,64984708,533,533,533,533,1
|
|
20241213,133600,64984175,532,532,532,532,0
|
|
20241213,133500,64984175,532,532,532,532,0
|
|
20241213,133400,64984175,532,532,532,532,0
|
|
20241213,133300,64984175,532,532,532,532,0
|
|
20241213,133200,64984175,532,532,532,532,0
|
|
20241213,133100,64984175,532,532,532,532,9
|
|
20241213,133000,64979387,532,532,532,532,4
|
|
20241213,132900,64977259,533,533,533,533,14
|
|
20241213,132800,64969797,533,533,533,533,0
|
|
20241213,132700,64969797,533,533,533,533,0
|
|
20241213,132600,64969797,533,533,533,533,0
|
|
20241213,132500,64969797,533,533,533,533,30
|
|
20241213,132400,64953807,532,532,532,532,10
|
|
20241213,132300,64948487,532,532,532,532,71
|
|
20241213,132200,64910715,533,533,533,533,1
|
|
20241213,132100,64910182,534,534,534,534,14
|
|
20241213,132000,64902706,534,534,534,534,0
|
|
20241213,131900,64902706,534,534,534,534,0
|
|
20241213,131800,64902706,534,534,534,534,0
|
|
20241213,131700,64902706,534,534,534,534,0
|
|
20241213,131600,64902706,534,534,534,534,14
|
|
20241213,131500,64895230,533,533,533,533,0
|
|
20241213,131400,64895230,533,533,533,533,41
|
|
20241213,131300,64873377,533,533,533,533,200
|
|
20241213,131200,64766777,533,533,533,533,39
|
|
20241213,131100,64745990,533,533,533,533,2400
|
|
20241213,131000,63466790,533,533,533,533,0
|
|
20241213,130900,63466790,533,533,533,533,0
|
|
20241213,130800,63466790,533,535,535,533,1000
|
|
20241213,130700,62933667,535,535,535,535,0
|
|
20241213,130600,62933667,535,535,535,535,0
|
|
20241213,130500,62933667,535,535,535,535,13
|
|
20241213,130400,62926712,536,536,536,536,0
|
|
20241213,130300,62926712,536,536,536,536,0
|
|
20241213,130200,62926712,536,536,536,536,20
|
|
20241213,130100,62915992,536,536,536,536,0
|
|
20241213,130000,62915992,536,536,536,536,0
|
|
20241213,125900,62915992,536,536,536,536,0
|
|
20241213,125800,62915992,536,536,536,536,767
|
|
20241213,125700,62504880,536,536,536,536,0
|
|
20241213,125600,62504880,536,537,537,536,14
|
|
20241213,125500,62497363,536,536,536,536,335
|
|
20241213,125400,62317803,535,535,535,535,0
|
|
20241213,125300,62317803,535,535,535,535,0
|
|
20241213,125200,62317803,535,535,535,535,0
|
|
20241213,125100,62317803,535,535,535,535,1150
|
|
20241213,125000,61702553,539,537,539,537,2355
|
|
20241213,124900,60434761,537,537,537,537,0
|
|
20241213,124800,60434761,537,537,537,537,9
|
|
20241213,124700,60429928,537,537,537,537,45
|
|
20241213,124600,60405763,537,537,537,537,50
|
|
20241213,124500,60378913,535,535,535,535,214
|
|
20241213,124400,60264423,538,538,538,538,0
|
|
20241213,124300,60264423,538,538,538,538,14
|
|
20241213,124200,60256891,539,539,539,539,0
|
|
20241213,124100,60256891,539,538,539,538,63
|
|
20241213,124000,60222964,538,538,538,538,1861
|
|
20241213,123900,59221746,539,538,539,538,299
|
|
20241213,123800,59060799,534,539,539,533,1725
|
|
20241213,123700,58132612,539,539,539,539,1444
|
|
20241213,123600,57354296,540,540,540,540,6957
|
|
20241213,123500,53597516,540,531,540,531,31706
|
|
20241213,123400,36651694,531,531,531,531,0
|
|
20241213,123300,36651694,531,531,531,531,0
|
|
20241213,123200,36651694,531,531,531,531,1
|
|
20241213,123100,36651163,531,531,531,531,14
|
|
20241213,123000,36643729,531,531,531,531,0
|
|
20241213,122900,36643729,531,531,531,531,0
|
|
20241213,122800,36643729,531,531,531,531,0
|
|
20241213,122700,36643729,531,531,531,531,0
|
|
20241213,122600,36643729,531,531,531,531,14
|
|
20241213,122500,36636295,531,531,531,531,0
|
|
20241213,122400,36636295,531,531,531,531,39
|
|
20241213,122300,36615586,531,531,531,531,0
|
|
20241213,122200,36615586,531,531,531,531,0
|
|
20241213,122100,36615586,531,531,531,531,1
|
|
20241213,122000,36615055,531,531,531,531,0
|
|
20241213,121900,36615055,531,531,531,531,0
|
|
20241213,121800,36615055,531,530,531,530,4
|
|
20241213,121700,36612933,531,531,531,531,0
|
|
20241213,121600,36612933,531,531,531,531,14
|
|
20241213,121500,36605499,531,531,531,531,0
|
|
20241213,121400,36605499,531,531,531,531,0
|
|
20241213,121300,36605499,531,531,531,531,838
|
|
20241213,121200,36160521,532,532,532,532,14
|
|
20241213,121100,36153073,533,533,533,533,0
|
|
20241213,121000,36153073,533,533,533,533,100
|
|
20241213,120900,36099773,533,533,533,533,100
|
|
20241213,120800,36046473,532,532,532,532,14
|
|
20241213,120700,36039025,533,533,533,533,300
|
|
20241213,120600,35879125,533,533,533,533,0
|
|
20241213,120500,35879125,533,533,533,533,0
|
|
20241213,120400,35879125,533,533,533,533,0
|
|
20241213,120300,35879125,533,533,533,533,0
|
|
20241213,120200,35879125,533,533,533,533,0
|
|
20241213,120100,35879125,533,533,533,533,10
|
|
20241213,120000,35873795,533,533,533,533,172
|
|
20241213,115900,35782119,533,533,533,533,300
|
|
20241213,115800,35622219,532,532,532,532,4000
|
|
20241213,115700,33494219,532,532,532,532,0
|
|
20241213,115600,33494219,532,532,532,532,533
|
|
20241213,115500,33210663,531,531,531,531,1000
|
|
20241213,115400,32679663,531,530,531,530,4360
|
|
20241213,115300,30365635,529,529,529,529,0
|
|
20241213,115200,30365635,529,529,529,529,6
|
|
20241213,115100,30362461,529,530,530,529,15
|
|
20241213,115000,30354512,529,529,529,529,0
|
|
20241213,114900,30354512,529,529,529,529,0
|
|
20241213,114800,30354512,529,529,529,529,0
|
|
20241213,114700,30354512,529,529,529,529,0
|
|
20241213,114600,30354512,529,530,530,529,16
|
|
20241213,114500,30346034,529,529,529,529,0
|
|
20241213,114400,30346034,529,529,529,529,3
|
|
20241213,114300,30344447,530,530,530,530,29
|
|
20241213,114200,30329077,530,530,530,530,0
|
|
20241213,114100,30329077,530,530,531,530,45
|
|
20241213,114000,30305197,530,530,530,530,0
|
|
20241213,113900,30305197,530,530,530,530,0
|
|
20241213,113800,30305197,530,530,530,530,99
|
|
20241213,113700,30252727,530,530,530,530,14
|
|
20241213,113600,30245307,531,531,531,531,0
|
|
20241213,113500,30245307,531,531,531,531,0
|
|
20241213,113400,30245307,531,531,531,531,0
|
|
20241213,113300,30245307,531,531,531,531,0
|
|
20241213,113200,30245307,531,531,531,531,0
|
|
20241213,113100,30245307,531,531,531,531,0
|
|
20241213,113000,30245307,531,531,531,531,0
|
|
20241213,112900,30245307,531,530,531,530,1566
|
|
20241213,112800,29414891,528,530,530,528,4137
|
|
20241213,112700,27226680,530,530,530,530,0
|
|
20241213,112600,27226680,530,530,530,530,14
|
|
20241213,112500,27219260,530,530,530,530,0
|
|
20241213,112400,27219260,530,530,530,530,113
|
|
20241213,112300,27159370,530,530,530,530,1
|
|
20241213,112200,27158840,529,529,529,529,0
|
|
20241213,112100,27158840,529,529,529,529,0
|
|
20241213,112000,27158840,529,529,529,529,0
|
|
20241213,111900,27158840,529,529,529,529,9
|
|
20241213,111800,27154079,530,530,530,530,0
|
|
20241213,111700,27154079,530,530,530,530,17
|
|
20241213,111600,27145069,531,531,531,531,14
|
|
20241213,111500,27137635,530,530,530,530,0
|
|
20241213,111400,27137635,530,530,530,530,0
|
|
20241213,111300,27137635,530,530,530,530,0
|
|
20241213,111200,27137635,530,530,530,530,0
|
|
20241213,111100,27137635,530,530,530,530,997
|
|
20241213,111000,26609225,529,529,529,529,0
|
|
20241213,110900,26609225,529,529,529,529,0
|
|
20241213,110800,26609225,529,529,529,529,1
|
|
20241213,110700,26608696,529,529,529,529,0
|
|
20241213,110600,26608696,529,529,529,529,0
|
|
20241213,110500,26608696,529,530,530,529,4
|
|
20241213,110400,26606577,531,531,531,531,0
|
|
20241213,110300,26606577,531,531,531,531,0
|
|
20241213,110200,26606577,531,531,531,531,0
|
|
20241213,110100,26606577,531,531,531,531,990
|
|
20241213,110000,26080887,531,530,531,530,26
|
|
20241213,105900,26067097,531,531,531,531,0
|
|
20241213,105800,26067097,531,531,531,531,13
|
|
20241213,105700,26060194,531,531,531,531,0
|
|
20241213,105600,26060194,531,531,531,531,404
|
|
20241213,105500,25845670,531,531,531,531,282
|
|
20241213,105400,25695928,531,531,531,531,0
|
|
20241213,105300,25695928,531,531,531,531,0
|
|
20241213,105200,25695928,531,531,531,531,498
|
|
20241213,105100,25431490,532,532,532,532,14
|
|
20241213,105000,25424042,532,532,532,532,2028
|
|
20241213,104900,24345146,532,532,532,532,0
|
|
20241213,104800,24345146,532,532,532,532,565
|
|
20241213,104700,24044566,532,532,532,532,0
|
|
20241213,104600,24044566,532,532,532,532,14
|
|
20241213,104500,24037118,532,532,532,532,0
|
|
20241213,104400,24037118,532,532,532,532,0
|
|
20241213,104300,24037118,532,532,532,532,14
|
|
20241213,104200,24029670,532,532,532,532,0
|
|
20241213,104100,24029670,532,532,532,532,190
|
|
20241213,104000,23928590,532,532,532,532,14
|
|
20241213,103900,23921142,531,531,531,531,0
|
|
20241213,103800,23921142,531,531,531,531,0
|
|
20241213,103700,23921142,531,531,531,531,59
|
|
20241213,103600,23889813,531,531,531,531,0
|
|
20241213,103500,23889813,531,531,531,531,0
|
|
20241213,103400,23889813,531,531,532,531,11
|
|
20241213,103300,23883971,532,532,532,532,0
|
|
20241213,103200,23883971,532,532,532,532,0
|
|
20241213,103100,23883971,532,533,533,532,298
|
|
20241213,103000,23725341,533,533,533,533,6
|
|
20241213,102900,23722143,534,534,534,534,0
|
|
20241213,102800,23722143,534,534,534,534,6
|
|
20241213,102700,23718939,533,532,533,532,434
|
|
20241213,102600,23487776,532,532,532,532,6
|
|
20241213,102500,23484584,531,531,531,530,2571
|
|
20241213,102400,22119409,531,531,531,531,0
|
|
20241213,102300,22119409,531,531,531,531,0
|
|
20241213,102200,22119409,531,531,531,531,0
|
|
20241213,102100,22119409,531,531,531,531,0
|
|
20241213,102000,22119409,531,531,531,531,0
|
|
20241213,101900,22119409,531,531,531,531,1207
|
|
20241213,101800,21478492,530,530,530,530,0
|
|
20241213,101700,21478492,530,529,530,529,3027
|
|
20241213,101600,19877087,529,529,529,529,20
|
|
20241213,101500,19866507,529,529,529,529,6
|
|
20241213,101400,19863333,529,529,529,529,37
|
|
20241213,101300,19843760,529,529,529,529,42
|
|
20241213,101200,19821542,528,528,528,528,0
|
|
20241213,101100,19821542,528,529,529,528,64
|
|
20241213,101000,19787744,529,529,529,529,68
|
|
20241213,100900,19751772,529,529,529,529,24
|
|
20241213,100800,19739076,529,529,529,529,1798
|
|
20241213,100700,18787934,529,529,529,529,1
|
|
20241213,100600,18787405,529,529,529,529,0
|
|
20241213,100500,18787405,529,529,529,529,0
|
|
20241213,100400,18787405,529,529,529,529,0
|
|
20241213,100300,18787405,529,529,529,529,3
|
|
20241213,100200,18785818,527,527,527,527,0
|
|
20241213,100100,18785818,527,529,529,527,100
|
|
20241213,100000,18732929,529,529,529,529,0
|
|
20241213,095900,18732929,529,529,529,529,0
|
|
20241213,095800,18732929,529,529,529,529,523
|
|
20241213,095700,18456262,531,531,531,531,0
|
|
20241213,095600,18456262,531,531,531,531,0
|
|
20241213,095500,18456262,531,531,531,531,0
|
|
20241213,095400,18456262,531,531,531,531,500
|
|
20241213,095300,18190762,530,530,530,530,500
|
|
20241213,095200,17925762,531,531,531,531,30
|
|
20241213,095100,17909832,527,529,529,527,239
|
|
20241213,095000,17783781,531,531,531,531,0
|
|
20241213,094900,17783781,531,531,531,531,0
|
|
20241213,094800,17783781,531,531,531,531,0
|
|
20241213,094700,17783781,531,531,531,531,0
|
|
20241213,094600,17783781,531,531,531,531,4
|
|
20241213,094500,17781657,531,531,531,531,0
|
|
20241213,094400,17781657,531,531,531,531,0
|
|
20241213,094300,17781657,531,531,531,531,1
|
|
20241213,094200,17781126,527,527,527,527,0
|
|
20241213,094100,17781126,527,527,527,527,0
|
|
20241213,094000,17781126,527,527,527,527,0
|
|
20241213,093900,17781126,527,527,527,527,0
|
|
20241213,093800,17781126,527,527,527,527,0
|
|
20241213,093700,17781126,527,527,527,527,2117
|
|
20241213,093600,16665467,527,527,527,527,0
|
|
20241213,093500,16665467,527,527,527,527,0
|
|
20241213,093400,16665467,527,527,527,527,0
|
|
20241213,093300,16665467,527,528,528,527,30
|
|
20241213,093200,16649647,530,530,530,530,0
|
|
20241213,093100,16649647,530,530,530,530,0
|
|
20241213,093000,16649647,530,530,530,530,0
|
|
20241213,092900,16649647,530,530,530,530,0
|
|
20241213,092800,16649647,530,530,530,530,0
|
|
20241213,092700,16649647,530,530,530,530,0
|
|
20241213,092600,16649647,530,530,530,530,500
|
|
20241213,092500,16384647,530,530,530,530,16
|
|
20241213,092400,16376167,530,530,530,530,25
|
|
20241213,092300,16362917,530,530,530,530,0
|
|
20241213,092200,16362917,530,526,530,526,611
|
|
20241213,092100,16041487,526,526,526,526,0
|
|
20241213,092000,16041487,526,526,526,526,1565
|
|
20241213,091900,15218297,526,526,526,526,262
|
|
20241213,091800,15080485,527,527,528,527,552
|
|
20241213,091700,14789281,528,530,530,526,2718
|
|
20241213,091600,13353210,532,532,532,532,9
|
|
20241213,091500,13348422,532,531,532,531,216
|
|
20241213,091400,13233716,531,532,532,531,1500
|
|
20241213,091300,12435718,532,532,532,532,2
|
|
20241213,091200,12434654,535,535,535,535,0
|
|
20241213,091100,12434654,535,535,535,535,0
|
|
20241213,091000,12434654,535,535,535,535,1
|
|
20241213,090900,12434119,535,535,535,535,0
|
|
20241213,090800,12434119,535,535,535,535,0
|
|
20241213,090700,12434119,535,535,535,535,1000
|
|
20241213,090600,11899119,532,532,532,532,1001
|
|
20241213,090500,11366587,531,532,532,531,122
|
|
20241213,090400,11301775,530,540,540,530,550
|
|
20241213,090300,11005275,540,529,540,529,1709
|
|
20241213,090200,10085891,537,537,537,537,95
|
|
20241213,090100,10034876,537,535,537,535,4581
|
|
20241213,090000,7582915,535,525,535,525,14443
|