681 lines
29 KiB
CSV
681 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,201800,117679149,625,625,625,625,842
|
|
20241206,201700,117679149,625,625,625,625,0
|
|
20241206,201600,117679149,625,625,625,625,0
|
|
20241206,201500,117679149,625,625,625,625,0
|
|
20241206,201400,117679149,625,625,625,625,0
|
|
20241206,201300,117679149,625,625,625,625,0
|
|
20241206,201200,117679149,625,625,625,625,0
|
|
20241206,201100,117679149,625,625,625,625,0
|
|
20241206,201000,117679149,625,625,625,625,0
|
|
20241206,200900,117679149,625,625,625,625,0
|
|
20241206,200800,117679149,625,625,625,625,0
|
|
20241206,200700,117679149,625,625,625,625,0
|
|
20241206,200600,117679149,625,625,625,625,0
|
|
20241206,200500,117679149,625,625,625,625,0
|
|
20241206,200400,117679149,625,625,625,625,0
|
|
20241206,200300,117679149,625,625,625,625,0
|
|
20241206,200200,117679149,625,625,625,625,0
|
|
20241206,200100,117679149,625,625,625,625,0
|
|
20241206,200000,117679149,625,625,625,625,0
|
|
20241206,195900,117679149,625,625,625,625,0
|
|
20241206,195800,117679149,625,625,625,625,0
|
|
20241206,195700,117679149,625,625,625,625,0
|
|
20241206,195600,117679149,625,625,625,625,0
|
|
20241206,195500,117679149,625,625,625,625,0
|
|
20241206,195400,117679149,625,625,625,625,0
|
|
20241206,195300,117679149,625,625,625,625,0
|
|
20241206,195200,117679149,625,625,625,625,0
|
|
20241206,195100,117679149,625,625,625,625,0
|
|
20241206,195000,117679149,625,625,625,625,0
|
|
20241206,194900,117679149,625,625,625,625,0
|
|
20241206,194800,117679149,625,625,625,625,842
|
|
20241206,194700,117679149,625,625,625,625,0
|
|
20241206,194600,117679149,625,625,625,625,0
|
|
20241206,194500,117679149,625,625,625,625,0
|
|
20241206,194400,117679149,625,625,625,625,0
|
|
20241206,194300,117679149,625,625,625,625,0
|
|
20241206,194200,117679149,625,625,625,625,0
|
|
20241206,194100,117679149,625,625,625,625,0
|
|
20241206,194000,117679149,625,625,625,625,0
|
|
20241206,193900,117679149,625,625,625,625,0
|
|
20241206,193800,117679149,625,625,625,625,0
|
|
20241206,193700,117679149,625,625,625,625,0
|
|
20241206,193600,117679149,625,625,625,625,0
|
|
20241206,193500,117679149,625,625,625,625,0
|
|
20241206,193400,117679149,625,625,625,625,0
|
|
20241206,193300,117679149,625,625,625,625,0
|
|
20241206,193200,117679149,625,625,625,625,0
|
|
20241206,193100,117679149,625,625,625,625,0
|
|
20241206,193000,117679149,625,625,625,625,0
|
|
20241206,192900,117679149,625,625,625,625,0
|
|
20241206,192800,117679149,625,625,625,625,0
|
|
20241206,192700,117679149,625,625,625,625,0
|
|
20241206,192600,117679149,625,625,625,625,0
|
|
20241206,192500,117679149,625,625,625,625,0
|
|
20241206,192400,117679149,625,625,625,625,0
|
|
20241206,192300,117679149,625,625,625,625,0
|
|
20241206,192200,117679149,625,625,625,625,0
|
|
20241206,192100,117679149,625,625,625,625,0
|
|
20241206,192000,117679149,625,625,625,625,0
|
|
20241206,191900,117679149,625,625,625,625,0
|
|
20241206,191800,117679149,625,625,625,625,842
|
|
20241206,191700,117679149,625,625,625,625,0
|
|
20241206,191600,117679149,625,625,625,625,0
|
|
20241206,191500,117679149,625,625,625,625,0
|
|
20241206,191400,117679149,625,625,625,625,0
|
|
20241206,191300,117679149,625,625,625,625,0
|
|
20241206,191200,117679149,625,625,625,625,0
|
|
20241206,191100,117679149,625,625,625,625,0
|
|
20241206,191000,117679149,625,625,625,625,0
|
|
20241206,190900,117679149,625,625,625,625,0
|
|
20241206,190800,117679149,625,625,625,625,0
|
|
20241206,190700,117679149,625,625,625,625,0
|
|
20241206,190600,117679149,625,625,625,625,0
|
|
20241206,190500,117679149,625,625,625,625,0
|
|
20241206,190400,117679149,625,625,625,625,0
|
|
20241206,190300,117679149,625,625,625,625,0
|
|
20241206,190200,117679149,625,625,625,625,0
|
|
20241206,190100,117679149,625,625,625,625,0
|
|
20241206,190000,117679149,625,625,625,625,0
|
|
20241206,185900,117679149,625,625,625,625,0
|
|
20241206,185800,117679149,625,625,625,625,0
|
|
20241206,185700,117679149,625,625,625,625,0
|
|
20241206,185600,117679149,625,625,625,625,0
|
|
20241206,185500,117679149,625,625,625,625,0
|
|
20241206,185400,117679149,625,625,625,625,0
|
|
20241206,185300,117679149,625,625,625,625,0
|
|
20241206,185200,117679149,625,625,625,625,0
|
|
20241206,185100,117679149,625,625,625,625,0
|
|
20241206,185000,117679149,625,625,625,625,0
|
|
20241206,184900,117679149,625,625,625,625,0
|
|
20241206,184800,117679149,625,625,625,625,842
|
|
20241206,184700,117679149,625,625,625,625,0
|
|
20241206,184600,117679149,625,625,625,625,0
|
|
20241206,184500,117679149,625,625,625,625,0
|
|
20241206,184400,117679149,625,625,625,625,0
|
|
20241206,184300,117679149,625,625,625,625,0
|
|
20241206,184200,117679149,625,625,625,625,0
|
|
20241206,184100,117679149,625,625,625,625,0
|
|
20241206,184000,117679149,625,625,625,625,0
|
|
20241206,183900,117679149,625,625,625,625,0
|
|
20241206,183800,117679149,625,625,625,625,0
|
|
20241206,183700,117679149,625,625,625,625,0
|
|
20241206,183600,117679149,625,625,625,625,0
|
|
20241206,183500,117679149,625,625,625,625,0
|
|
20241206,183400,117679149,625,625,625,625,0
|
|
20241206,183300,117679149,625,625,625,625,0
|
|
20241206,183200,117679149,625,625,625,625,0
|
|
20241206,183100,117679149,625,625,625,625,0
|
|
20241206,183000,117679149,625,625,625,625,0
|
|
20241206,182900,117679149,625,625,625,625,0
|
|
20241206,182800,117679149,625,625,625,625,0
|
|
20241206,182700,117679149,625,625,625,625,0
|
|
20241206,182600,117679149,625,625,625,625,0
|
|
20241206,182500,117679149,625,625,625,625,0
|
|
20241206,182400,117679149,625,625,625,625,0
|
|
20241206,182300,117679149,625,625,625,625,0
|
|
20241206,182200,117679149,625,625,625,625,0
|
|
20241206,182100,117679149,625,625,625,625,0
|
|
20241206,182000,117679149,625,625,625,625,0
|
|
20241206,181900,117679149,625,625,625,625,0
|
|
20241206,181800,117679149,625,625,625,625,842
|
|
20241206,181700,117679149,625,625,625,625,0
|
|
20241206,181600,117679149,625,625,625,625,0
|
|
20241206,181500,117679149,625,625,625,625,0
|
|
20241206,181400,117679149,625,625,625,625,0
|
|
20241206,181300,117679149,625,625,625,625,0
|
|
20241206,181200,117679149,625,625,625,625,0
|
|
20241206,181100,117679149,625,625,625,625,0
|
|
20241206,181000,117679149,625,625,625,625,0
|
|
20241206,180900,117679149,625,625,625,625,0
|
|
20241206,180800,117679149,625,625,625,625,0
|
|
20241206,180700,117679149,625,625,625,625,0
|
|
20241206,180600,117679149,625,625,625,625,0
|
|
20241206,180500,117679149,625,625,625,625,0
|
|
20241206,180400,117679149,625,625,625,625,0
|
|
20241206,180300,117679149,625,625,625,625,0
|
|
20241206,180200,117679149,625,625,625,625,0
|
|
20241206,180100,117679149,625,625,625,625,0
|
|
20241206,180000,117679149,625,625,625,625,0
|
|
20241206,175900,117679149,625,625,625,625,0
|
|
20241206,175800,117679149,625,625,625,625,0
|
|
20241206,175700,117679149,625,625,625,625,0
|
|
20241206,175600,117679149,625,625,625,625,0
|
|
20241206,175500,117679149,625,625,625,625,0
|
|
20241206,175400,117679149,625,625,625,625,0
|
|
20241206,175300,117679149,625,625,625,625,0
|
|
20241206,175200,117679149,625,625,625,625,0
|
|
20241206,175100,117679149,625,625,625,625,0
|
|
20241206,175000,117679149,625,625,625,625,0
|
|
20241206,174900,117679149,625,625,625,625,0
|
|
20241206,174800,117679149,625,625,625,625,842
|
|
20241206,174700,117679149,625,625,625,625,0
|
|
20241206,174600,117679149,625,625,625,625,0
|
|
20241206,174500,117679149,625,625,625,625,0
|
|
20241206,174400,117679149,625,625,625,625,0
|
|
20241206,174300,117679149,625,625,625,625,0
|
|
20241206,174200,117679149,625,625,625,625,0
|
|
20241206,174100,117679149,625,625,625,625,0
|
|
20241206,174000,117679149,625,625,625,625,0
|
|
20241206,173900,117679149,625,625,625,625,0
|
|
20241206,173800,117679149,625,625,625,625,0
|
|
20241206,173700,117679149,625,625,625,625,0
|
|
20241206,173600,117679149,625,625,625,625,0
|
|
20241206,173500,117679149,625,625,625,625,0
|
|
20241206,173400,117679149,625,625,625,625,0
|
|
20241206,173300,117679149,625,625,625,625,0
|
|
20241206,173200,117679149,625,625,625,625,0
|
|
20241206,173100,117679149,625,625,625,625,0
|
|
20241206,173000,117679149,625,625,625,625,0
|
|
20241206,172900,117679149,625,625,625,625,0
|
|
20241206,172800,117679149,625,625,625,625,0
|
|
20241206,172700,117679149,625,625,625,625,0
|
|
20241206,172600,117679149,625,625,625,625,0
|
|
20241206,172500,117679149,625,625,625,625,0
|
|
20241206,172400,117679149,625,625,625,625,0
|
|
20241206,172300,117679149,625,625,625,625,0
|
|
20241206,172200,117679149,625,625,625,625,0
|
|
20241206,172100,117679149,625,625,625,625,0
|
|
20241206,172000,117679149,625,625,625,625,0
|
|
20241206,171900,117679149,625,625,625,625,0
|
|
20241206,171800,117679149,625,625,625,625,842
|
|
20241206,171700,117679149,625,625,625,625,0
|
|
20241206,171600,117679149,625,625,625,625,0
|
|
20241206,171500,117679149,625,625,625,625,0
|
|
20241206,171400,117679149,625,625,625,625,0
|
|
20241206,171300,117679149,625,625,625,625,0
|
|
20241206,171200,117679149,625,625,625,625,0
|
|
20241206,171100,117679149,625,625,625,625,0
|
|
20241206,171000,117679149,625,625,625,625,0
|
|
20241206,170900,117679149,625,625,625,625,0
|
|
20241206,170800,117679149,625,625,625,625,0
|
|
20241206,170700,117679149,625,625,625,625,0
|
|
20241206,170600,117679149,625,625,625,625,0
|
|
20241206,170500,117679149,625,625,625,625,0
|
|
20241206,170400,117679149,625,625,625,625,0
|
|
20241206,170300,117679149,625,625,625,625,0
|
|
20241206,170200,117679149,625,625,625,625,0
|
|
20241206,170100,117679149,625,625,625,625,0
|
|
20241206,170000,117679149,625,625,625,625,0
|
|
20241206,165900,117679149,625,625,625,625,0
|
|
20241206,165800,117679149,625,625,625,625,0
|
|
20241206,165700,117679149,625,625,625,625,0
|
|
20241206,165600,117679149,625,625,625,625,0
|
|
20241206,165500,117679149,625,625,625,625,0
|
|
20241206,165400,117679149,625,625,625,625,0
|
|
20241206,165300,117679149,625,625,625,625,0
|
|
20241206,165200,117679149,625,625,625,625,0
|
|
20241206,165100,117679149,625,625,625,625,0
|
|
20241206,165000,117679149,625,625,625,625,0
|
|
20241206,164900,117679149,625,625,625,625,0
|
|
20241206,164800,117679149,625,625,625,625,842
|
|
20241206,164700,117679149,625,625,625,625,0
|
|
20241206,164600,117679149,625,625,625,625,0
|
|
20241206,164500,117679149,625,625,625,625,0
|
|
20241206,164400,117679149,625,625,625,625,0
|
|
20241206,164300,117679149,625,625,625,625,0
|
|
20241206,164200,117679149,625,625,625,625,0
|
|
20241206,164100,117679149,625,625,625,625,0
|
|
20241206,164000,117679149,625,625,625,625,0
|
|
20241206,163900,117679149,625,625,625,625,0
|
|
20241206,163800,117679149,625,625,625,625,0
|
|
20241206,163700,117679149,625,625,625,625,0
|
|
20241206,163600,117679149,625,625,625,625,0
|
|
20241206,163500,117679149,625,625,625,625,0
|
|
20241206,163400,117679149,625,625,625,625,0
|
|
20241206,163300,117679149,625,625,625,625,0
|
|
20241206,163200,117679149,625,625,625,625,0
|
|
20241206,163100,117679149,625,625,625,625,0
|
|
20241206,163000,117679149,625,625,625,625,0
|
|
20241206,162900,117679149,625,625,625,625,0
|
|
20241206,162800,117679149,625,625,625,625,0
|
|
20241206,162700,117679149,625,625,625,625,0
|
|
20241206,162600,117679149,625,625,625,625,0
|
|
20241206,162500,117679149,625,625,625,625,0
|
|
20241206,162400,117679149,625,625,625,625,0
|
|
20241206,162300,117679149,625,625,625,625,0
|
|
20241206,162200,117679149,625,625,625,625,0
|
|
20241206,162100,117679149,625,625,625,625,0
|
|
20241206,162000,117679149,625,625,625,625,0
|
|
20241206,161900,117679149,625,625,625,625,0
|
|
20241206,161800,117679149,625,625,625,625,842
|
|
20241206,161700,117679149,625,625,625,625,0
|
|
20241206,161600,117679149,625,625,625,625,0
|
|
20241206,161500,117679149,625,625,625,625,0
|
|
20241206,161400,117679149,625,625,625,625,0
|
|
20241206,161300,117679149,625,625,625,625,0
|
|
20241206,161200,117679149,625,625,625,625,0
|
|
20241206,161100,117679149,625,625,625,625,0
|
|
20241206,161000,117679149,625,625,625,625,0
|
|
20241206,160900,117679149,625,625,625,625,0
|
|
20241206,160800,117679149,625,625,625,625,0
|
|
20241206,160700,117679149,625,625,625,625,0
|
|
20241206,160600,117679149,625,625,625,625,0
|
|
20241206,160500,117679149,625,625,625,625,0
|
|
20241206,160400,117679149,625,625,625,625,0
|
|
20241206,160300,117679149,625,625,625,625,0
|
|
20241206,160200,117679149,625,625,625,625,0
|
|
20241206,160100,117679149,625,625,625,625,0
|
|
20241206,160000,117679149,625,625,625,625,0
|
|
20241206,155900,117679149,625,625,625,625,0
|
|
20241206,155800,117679149,625,625,625,625,0
|
|
20241206,155700,117679149,625,625,625,625,0
|
|
20241206,155600,117679149,625,625,625,625,0
|
|
20241206,155500,117679149,625,625,625,625,0
|
|
20241206,155400,117679149,625,625,625,625,0
|
|
20241206,155300,117679149,625,625,625,625,0
|
|
20241206,155200,117679149,625,625,625,625,0
|
|
20241206,155100,117679149,625,625,625,625,0
|
|
20241206,155000,117679149,625,625,625,625,0
|
|
20241206,154900,117679149,625,625,625,625,0
|
|
20241206,154800,117679149,625,625,625,625,842
|
|
20241206,154700,117679149,625,625,625,625,0
|
|
20241206,154600,117679149,625,625,625,625,0
|
|
20241206,154500,117679149,625,625,625,625,0
|
|
20241206,154400,117679149,625,625,625,625,0
|
|
20241206,154300,117679149,625,625,625,625,0
|
|
20241206,154200,117679149,625,625,625,625,0
|
|
20241206,154100,117679149,625,625,625,625,0
|
|
20241206,154000,117679149,625,625,625,625,0
|
|
20241206,153900,117679149,625,625,625,625,0
|
|
20241206,153800,117679149,625,625,625,625,0
|
|
20241206,153700,117679149,625,625,625,625,0
|
|
20241206,153600,117679149,625,625,625,625,0
|
|
20241206,153500,117679149,625,625,625,625,0
|
|
20241206,153400,117679149,625,625,625,625,0
|
|
20241206,153300,117679149,625,625,625,625,0
|
|
20241206,153200,117679149,625,625,625,625,0
|
|
20241206,153100,117679149,625,625,625,625,0
|
|
20241206,153000,117679149,625,625,625,625,842
|
|
20241206,152900,117152899,626,626,626,626,0
|
|
20241206,152800,117152899,626,626,626,626,0
|
|
20241206,152700,117152899,626,626,626,626,0
|
|
20241206,152600,117152899,626,626,626,626,0
|
|
20241206,152500,117152899,626,626,626,626,0
|
|
20241206,152400,117152899,626,626,626,626,0
|
|
20241206,152300,117152899,626,626,626,626,0
|
|
20241206,152200,117152899,626,626,626,626,0
|
|
20241206,152100,117152899,626,626,626,626,0
|
|
20241206,152000,117152899,626,626,626,626,0
|
|
20241206,151900,117152899,626,621,626,621,36
|
|
20241206,151800,117130401,628,628,628,628,0
|
|
20241206,151700,117130401,628,628,628,628,0
|
|
20241206,151600,117130401,628,628,628,628,0
|
|
20241206,151500,117130401,628,628,628,628,0
|
|
20241206,151400,117130401,628,628,628,628,0
|
|
20241206,151300,117130401,628,628,628,628,0
|
|
20241206,151200,117130401,628,628,628,628,0
|
|
20241206,151100,117130401,628,628,628,628,2
|
|
20241206,151000,117129145,622,622,622,622,1
|
|
20241206,150900,117128523,629,629,629,629,0
|
|
20241206,150800,117128523,629,629,629,629,0
|
|
20241206,150700,117128523,629,629,629,629,0
|
|
20241206,150600,117128523,629,628,629,628,12
|
|
20241206,150500,117120986,627,627,627,627,0
|
|
20241206,150400,117120986,627,627,627,627,0
|
|
20241206,150300,117120986,627,627,627,627,0
|
|
20241206,150200,117120986,627,627,627,627,0
|
|
20241206,150100,117120986,627,623,627,623,834
|
|
20241206,150000,116600564,624,624,624,624,0
|
|
20241206,145900,116600564,624,622,624,622,114
|
|
20241206,145800,116529643,621,618,621,618,621
|
|
20241206,145700,116145766,618,618,618,618,2
|
|
20241206,145600,116144530,612,621,621,612,733
|
|
20241206,145500,115694997,614,614,614,614,0
|
|
20241206,145400,115694997,614,614,614,614,0
|
|
20241206,145300,115694997,614,621,621,614,108
|
|
20241206,145200,115628647,627,627,627,627,0
|
|
20241206,145100,115628647,627,627,627,627,0
|
|
20241206,145000,115628647,627,627,627,627,0
|
|
20241206,144900,115628647,627,626,627,626,2
|
|
20241206,144800,115627394,626,626,626,626,0
|
|
20241206,144700,115627394,626,626,626,626,0
|
|
20241206,144600,115627394,626,626,626,626,8
|
|
20241206,144500,115622386,626,626,626,626,0
|
|
20241206,144400,115622386,626,626,626,626,0
|
|
20241206,144300,115622386,626,626,626,626,0
|
|
20241206,144200,115622386,626,626,626,626,0
|
|
20241206,144100,115622386,626,626,626,626,0
|
|
20241206,144000,115622386,626,626,626,626,0
|
|
20241206,143900,115622386,626,626,626,626,0
|
|
20241206,143800,115622386,626,626,626,626,0
|
|
20241206,143700,115622386,626,626,626,626,0
|
|
20241206,143600,115622386,626,626,626,626,0
|
|
20241206,143500,115622386,626,626,626,626,2
|
|
20241206,143400,115621134,625,623,625,623,13
|
|
20241206,143300,115613032,622,623,623,613,2678
|
|
20241206,143200,113960407,628,628,628,628,0
|
|
20241206,143100,113960407,628,628,628,628,0
|
|
20241206,143000,113960407,628,628,628,628,0
|
|
20241206,142900,113960407,628,628,628,628,0
|
|
20241206,142800,113960407,628,626,628,626,198
|
|
20241206,142700,113836267,626,626,626,626,0
|
|
20241206,142600,113836267,626,626,626,626,0
|
|
20241206,142500,113836267,626,626,626,626,0
|
|
20241206,142400,113836267,626,626,626,626,0
|
|
20241206,142300,113836267,626,626,626,626,0
|
|
20241206,142200,113836267,626,626,626,626,0
|
|
20241206,142100,113836267,626,626,626,626,0
|
|
20241206,142000,113836267,626,626,626,626,0
|
|
20241206,141900,113836267,626,626,626,626,0
|
|
20241206,141800,113836267,626,626,626,626,0
|
|
20241206,141700,113836267,626,626,626,626,0
|
|
20241206,141600,113836267,626,626,626,626,0
|
|
20241206,141500,113836267,626,626,626,626,0
|
|
20241206,141400,113836267,626,626,626,626,0
|
|
20241206,141300,113836267,626,626,626,626,0
|
|
20241206,141200,113836267,626,626,626,626,0
|
|
20241206,141100,113836267,626,626,626,626,0
|
|
20241206,141000,113836267,626,626,626,626,0
|
|
20241206,140900,113836267,626,626,626,626,0
|
|
20241206,140800,113836267,626,626,626,626,0
|
|
20241206,140700,113836267,626,626,626,626,0
|
|
20241206,140600,113836267,626,626,626,626,0
|
|
20241206,140500,113836267,626,626,626,626,1
|
|
20241206,140400,113835641,622,622,622,622,0
|
|
20241206,140300,113835641,622,622,622,622,0
|
|
20241206,140200,113835641,622,622,622,622,0
|
|
20241206,140100,113835641,622,621,622,621,110
|
|
20241206,140000,113767231,620,622,622,620,23
|
|
20241206,135900,113752937,626,625,626,625,22
|
|
20241206,135800,113739186,626,626,626,626,0
|
|
20241206,135700,113739186,626,623,626,623,22
|
|
20241206,135600,113725449,626,622,626,622,112
|
|
20241206,135500,113655510,625,625,625,625,0
|
|
20241206,135400,113655510,625,622,625,622,6000
|
|
20241206,135300,109915952,623,623,623,623,0
|
|
20241206,135200,109915952,623,622,623,622,23
|
|
20241206,135100,109901633,623,618,623,618,25000
|
|
20241206,135000,94349591,618,618,618,618,0
|
|
20241206,134900,94349591,618,618,618,618,0
|
|
20241206,134800,94349591,618,618,618,618,0
|
|
20241206,134700,94349591,618,618,618,618,0
|
|
20241206,134600,94349591,618,618,618,618,0
|
|
20241206,134500,94349591,618,618,618,618,0
|
|
20241206,134400,94349591,618,618,618,618,0
|
|
20241206,134300,94349591,618,618,618,618,0
|
|
20241206,134200,94349591,618,618,618,618,16
|
|
20241206,134100,94339703,619,619,619,619,0
|
|
20241206,134000,94339703,619,619,619,619,0
|
|
20241206,133900,94339703,619,619,619,619,0
|
|
20241206,133800,94339703,619,619,619,619,0
|
|
20241206,133700,94339703,619,619,619,619,0
|
|
20241206,133600,94339703,619,619,619,619,80
|
|
20241206,133500,94290183,619,619,619,619,0
|
|
20241206,133400,94290183,619,619,619,619,0
|
|
20241206,133300,94290183,619,619,619,619,0
|
|
20241206,133200,94290183,619,619,619,619,0
|
|
20241206,133100,94290183,619,619,619,619,0
|
|
20241206,133000,94290183,619,619,619,619,0
|
|
20241206,132900,94290183,619,619,619,619,0
|
|
20241206,132800,94290183,619,619,619,619,0
|
|
20241206,132700,94290183,619,619,619,619,0
|
|
20241206,132600,94290183,619,619,619,619,0
|
|
20241206,132500,94290183,619,619,619,619,0
|
|
20241206,132400,94290183,619,619,619,619,0
|
|
20241206,132300,94290183,619,616,619,616,2
|
|
20241206,132200,94288948,617,618,618,617,2
|
|
20241206,132100,94287713,619,619,619,619,0
|
|
20241206,132000,94287713,619,619,619,619,0
|
|
20241206,131900,94287713,619,619,619,619,0
|
|
20241206,131800,94287713,619,616,619,616,5
|
|
20241206,131700,94284627,623,623,623,623,0
|
|
20241206,131600,94284627,623,623,623,623,0
|
|
20241206,131500,94284627,623,623,623,623,0
|
|
20241206,131400,94284627,623,623,623,623,0
|
|
20241206,131300,94284627,623,623,623,623,0
|
|
20241206,131200,94284627,623,623,623,623,0
|
|
20241206,131100,94284627,623,623,623,623,1
|
|
20241206,131000,94284004,618,618,618,618,81
|
|
20241206,130900,94233946,624,624,624,624,30
|
|
20241206,130800,94215226,624,624,624,624,0
|
|
20241206,130700,94215226,624,624,624,624,0
|
|
20241206,130600,94215226,624,624,624,624,1000
|
|
20241206,130500,93591226,624,624,624,624,0
|
|
20241206,130400,93591226,624,624,624,624,0
|
|
20241206,130300,93591226,624,624,624,624,0
|
|
20241206,130200,93591226,624,624,624,624,0
|
|
20241206,130100,93591226,624,621,624,621,98
|
|
20241206,130000,93530254,621,620,621,620,29
|
|
20241206,125900,93512269,617,617,617,617,2
|
|
20241206,125800,93511035,620,618,620,618,2
|
|
20241206,125700,93509797,618,618,618,618,0
|
|
20241206,125600,93509797,618,618,618,618,1
|
|
20241206,125500,93509179,620,620,620,620,0
|
|
20241206,125400,93509179,620,620,620,620,0
|
|
20241206,125300,93509179,620,620,620,620,0
|
|
20241206,125200,93509179,620,620,620,620,0
|
|
20241206,125100,93509179,620,620,620,620,0
|
|
20241206,125000,93509179,620,620,620,620,0
|
|
20241206,124900,93509179,620,620,620,620,1
|
|
20241206,124800,93508559,622,622,622,622,0
|
|
20241206,124700,93508559,622,622,622,622,1
|
|
20241206,124600,93507937,616,620,622,616,340
|
|
20241206,124500,93297129,620,620,620,620,1
|
|
20241206,124400,93296509,617,617,617,617,4
|
|
20241206,124300,93294041,620,618,620,617,9
|
|
20241206,124200,93288480,622,622,622,622,1
|
|
20241206,124100,93287858,621,621,621,621,500
|
|
20241206,124000,92977358,621,621,621,621,0
|
|
20241206,123900,92977358,621,618,621,614,5124
|
|
20241206,123800,89803805,618,618,618,618,0
|
|
20241206,123700,89803805,618,618,618,618,0
|
|
20241206,123600,89803805,618,618,618,618,0
|
|
20241206,123500,89803805,618,618,618,618,0
|
|
20241206,123400,89803805,618,618,618,618,0
|
|
20241206,123300,89803805,618,618,618,618,1
|
|
20241206,123200,89803187,615,615,615,615,9
|
|
20241206,123100,89797652,618,615,618,615,25
|
|
20241206,123000,89782241,615,616,616,615,24
|
|
20241206,122900,89767468,618,618,618,618,1
|
|
20241206,122800,89766850,615,615,615,615,0
|
|
20241206,122700,89766850,615,615,615,615,10
|
|
20241206,122600,89760700,617,615,617,615,997
|
|
20241206,122500,89146555,615,615,615,615,0
|
|
20241206,122400,89146555,615,615,615,615,0
|
|
20241206,122300,89146555,615,615,615,615,0
|
|
20241206,122200,89146555,615,615,615,615,0
|
|
20241206,122100,89146555,615,615,615,615,0
|
|
20241206,122000,89146555,615,615,615,615,20
|
|
20241206,121900,89134255,615,615,615,615,20
|
|
20241206,121800,89121955,615,615,615,615,0
|
|
20241206,121700,89121955,615,615,615,615,0
|
|
20241206,121600,89121955,615,615,615,615,0
|
|
20241206,121500,89121955,615,610,615,610,4716
|
|
20241206,121400,86244993,610,608,610,608,1530
|
|
20241206,121300,85313875,608,608,608,608,156
|
|
20241206,121200,85219027,603,603,603,603,0
|
|
20241206,121100,85219027,603,603,603,603,0
|
|
20241206,121000,85219027,603,603,603,603,78
|
|
20241206,120900,85171993,609,609,609,609,1
|
|
20241206,120800,85171384,608,608,608,608,0
|
|
20241206,120700,85171384,608,606,608,606,895
|
|
20241206,120600,84628123,603,603,603,603,0
|
|
20241206,120500,84628123,603,603,603,603,0
|
|
20241206,120400,84628123,603,605,606,603,36
|
|
20241206,120300,84606341,606,606,606,606,0
|
|
20241206,120200,84606341,606,606,606,606,0
|
|
20241206,120100,84606341,606,606,606,606,0
|
|
20241206,120000,84606341,606,606,606,606,0
|
|
20241206,115900,84606341,606,606,606,606,0
|
|
20241206,115800,84606341,606,606,606,606,0
|
|
20241206,115700,84606341,606,606,606,606,0
|
|
20241206,115600,84606341,606,606,606,606,0
|
|
20241206,115500,84606341,606,606,606,606,0
|
|
20241206,115400,84606341,606,606,606,606,0
|
|
20241206,115300,84606341,606,606,606,606,1
|
|
20241206,115200,84605735,607,607,607,607,0
|
|
20241206,115100,84605735,607,607,607,607,0
|
|
20241206,115000,84605735,607,607,607,607,0
|
|
20241206,114900,84605735,607,607,607,607,0
|
|
20241206,114800,84605735,607,607,607,607,18
|
|
20241206,114700,84594809,607,607,607,607,0
|
|
20241206,114600,84594809,607,607,607,607,104
|
|
20241206,114500,84531681,607,607,607,607,0
|
|
20241206,114400,84531681,607,607,607,607,0
|
|
20241206,114300,84531681,607,607,607,607,0
|
|
20241206,114200,84531681,607,607,607,607,0
|
|
20241206,114100,84531681,607,607,607,607,0
|
|
20241206,114000,84531681,607,607,607,607,1
|
|
20241206,113900,84531074,606,606,606,606,15
|
|
20241206,113800,84521984,605,605,605,605,0
|
|
20241206,113700,84521984,605,605,605,605,0
|
|
20241206,113600,84521984,605,604,605,604,598
|
|
20241206,113500,84160740,603,603,603,603,0
|
|
20241206,113400,84160740,603,603,603,603,0
|
|
20241206,113300,84160740,603,603,603,603,0
|
|
20241206,113200,84160740,603,602,603,602,2
|
|
20241206,113100,84159535,596,598,598,596,417
|
|
20241206,113000,83911000,604,604,604,604,0
|
|
20241206,112900,83911000,604,604,604,604,0
|
|
20241206,112800,83911000,604,604,604,604,0
|
|
20241206,112700,83911000,604,604,604,604,0
|
|
20241206,112600,83911000,604,604,604,604,0
|
|
20241206,112500,83911000,604,604,604,604,0
|
|
20241206,112400,83911000,604,601,604,601,4842
|
|
20241206,112300,80993130,601,601,601,601,1
|
|
20241206,112200,80992529,600,598,600,598,467
|
|
20241206,112100,80713250,598,598,598,598,300
|
|
20241206,112000,80533850,598,598,598,598,1
|
|
20241206,111900,80533252,592,592,592,592,0
|
|
20241206,111800,80533252,592,592,592,592,0
|
|
20241206,111700,80533252,592,592,592,592,0
|
|
20241206,111600,80533252,592,597,597,592,3021
|
|
20241206,111500,78741726,597,598,598,597,13
|
|
20241206,111400,78733964,598,598,598,598,0
|
|
20241206,111300,78733964,598,598,598,598,0
|
|
20241206,111200,78733964,598,598,598,598,0
|
|
20241206,111100,78733964,598,598,598,598,0
|
|
20241206,111000,78733964,598,598,598,598,0
|
|
20241206,110900,78733964,598,598,598,598,0
|
|
20241206,110800,78733964,598,598,598,598,0
|
|
20241206,110700,78733964,598,598,598,598,83
|
|
20241206,110600,78684330,598,598,598,598,0
|
|
20241206,110500,78684330,598,593,598,593,51
|
|
20241206,110400,78654082,593,593,593,593,0
|
|
20241206,110300,78654082,593,593,593,593,0
|
|
20241206,110200,78654082,593,593,593,593,0
|
|
20241206,110100,78654082,593,593,593,593,0
|
|
20241206,110000,78654082,593,593,594,593,1826
|
|
20241206,105900,77571140,594,594,598,594,3697
|
|
20241206,105800,75374622,600,600,600,600,0
|
|
20241206,105700,75374622,600,600,600,600,0
|
|
20241206,105600,75374622,600,600,600,600,12
|
|
20241206,105500,75367422,594,594,594,594,0
|
|
20241206,105400,75367422,594,594,594,594,253
|
|
20241206,105300,75217140,595,595,595,595,1224
|
|
20241206,105200,74488860,596,596,596,596,1
|
|
20241206,105100,74488264,597,598,598,597,2
|
|
20241206,105000,74487069,599,598,605,596,504
|
|
20241206,104900,74184028,601,601,601,601,2
|
|
20241206,104800,74182826,596,597,601,596,3
|
|
20241206,104700,74181032,595,595,595,595,1002
|
|
20241206,104600,73584842,602,597,602,595,10018
|
|
20241206,104500,67617578,602,602,602,602,15
|
|
20241206,104400,67608548,610,610,610,610,0
|
|
20241206,104300,67608548,610,610,610,610,0
|
|
20241206,104200,67608548,610,610,610,610,0
|
|
20241206,104100,67608548,610,610,610,610,0
|
|
20241206,104000,67608548,610,610,610,610,0
|
|
20241206,103900,67608548,610,610,610,610,0
|
|
20241206,103800,67608548,610,600,610,595,786
|
|
20241206,103700,67138853,611,611,611,611,0
|
|
20241206,103600,67138853,611,611,611,611,0
|
|
20241206,103500,67138853,611,611,611,611,3
|
|
20241206,103400,67137020,606,604,606,604,2000
|
|
20241206,103300,65925361,604,604,604,604,0
|
|
20241206,103200,65925361,604,604,604,604,0
|
|
20241206,103100,65925361,604,604,604,604,0
|
|
20241206,103000,65925361,604,604,604,604,1
|
|
20241206,102900,65924757,600,600,600,600,40
|
|
20241206,102800,65900757,604,604,604,604,1
|
|
20241206,102700,65900153,595,597,597,595,6000
|
|
20241206,102600,62323994,604,604,604,604,0
|
|
20241206,102500,62323994,604,604,604,604,32
|
|
20241206,102400,62304666,606,606,606,606,4
|
|
20241206,102300,62302242,597,597,597,597,0
|
|
20241206,102200,62302242,597,597,597,597,380
|
|
20241206,102100,62075382,597,597,597,597,0
|
|
20241206,102000,62075382,597,603,603,597,8468
|
|
20241206,101900,57010593,604,604,604,604,0
|
|
20241206,101800,57010593,604,604,604,604,0
|
|
20241206,101700,57010593,604,605,605,604,2
|
|
20241206,101600,57009384,606,612,612,606,3
|
|
20241206,101500,57007554,606,606,606,606,0
|
|
20241206,101400,57007554,606,606,606,606,0
|
|
20241206,101300,57007554,606,606,606,606,0
|
|
20241206,101200,57007554,606,606,606,606,1
|
|
20241206,101100,57006948,607,607,607,607,1
|
|
20241206,101000,57006341,614,614,614,614,0
|
|
20241206,100900,57006341,614,605,614,605,590
|
|
20241206,100800,56648391,605,604,605,604,2001
|
|
20241206,100700,55439786,598,598,598,598,0
|
|
20241206,100600,55439786,598,604,604,598,203
|
|
20241206,100500,55318374,604,604,604,604,2
|
|
20241206,100400,55317166,598,598,598,598,0
|
|
20241206,100300,55317166,598,599,599,598,1539
|
|
20241206,100200,54396826,605,605,605,605,0
|
|
20241206,100100,54396826,605,604,605,604,2013
|
|
20241206,100000,53180972,604,604,604,604,0
|
|
20241206,095900,53180972,604,604,604,604,2
|
|
20241206,095800,53179764,597,597,597,597,0
|
|
20241206,095700,53179764,597,598,598,597,112
|
|
20241206,095600,53112803,598,599,599,598,5000
|
|
20241206,095500,50122503,604,604,604,604,0
|
|
20241206,095400,50122503,604,604,604,604,1
|
|
20241206,095300,50121899,598,599,599,598,1226
|
|
20241206,095200,49388025,598,600,600,598,2733
|
|
20241206,095100,47750887,604,604,604,604,0
|
|
20241206,095000,47750887,604,604,604,604,0
|
|
20241206,094900,47750887,604,604,604,604,1
|
|
20241206,094800,47750283,599,604,604,599,641
|
|
20241206,094700,47366144,598,598,598,598,0
|
|
20241206,094600,47366144,598,600,600,598,4100
|
|
20241206,094500,44909958,604,604,604,604,0
|
|
20241206,094400,44909958,604,599,604,599,1472
|
|
20241206,094300,44028220,604,600,604,600,240
|
|
20241206,094200,43884180,600,604,604,600,1010
|
|
20241206,094100,43278140,599,599,599,599,0
|
|
20241206,094000,43278140,599,600,600,599,1500
|
|
20241206,093900,42379568,605,603,605,603,1400
|
|
20241206,093800,41533012,599,599,599,599,2
|
|
20241206,093700,41531814,605,605,605,605,0
|
|
20241206,093600,41531814,605,598,605,598,248
|
|
20241206,093500,41382642,598,603,603,598,8043
|
|
20241206,093400,36559191,611,611,611,611,0
|
|
20241206,093300,36559191,611,611,611,611,3
|
|
20241206,093200,36557358,600,600,600,600,0
|
|
20241206,093100,36557358,600,600,600,600,0
|
|
20241206,093000,36557358,600,600,600,600,0
|
|
20241206,092900,36557358,600,606,606,600,13700
|
|
20241206,092800,28335765,612,607,612,607,7
|
|
20241206,092700,28331496,601,610,610,601,7500
|
|
20241206,092600,23810193,617,617,617,617,0
|
|
20241206,092500,23810193,617,617,617,617,0
|
|
20241206,092400,23810193,617,617,617,617,0
|
|
20241206,092300,23810193,617,611,617,611,1100
|
|
20241206,092200,23138087,611,616,617,611,2899
|
|
20241206,092100,21361298,616,616,616,616,0
|
|
20241206,092000,21361298,616,608,616,608,9
|
|
20241206,091900,21355790,602,616,621,602,25807
|
|
20241206,091800,5708024,617,617,617,617,0
|
|
20241206,091700,5708024,617,617,617,617,0
|
|
20241206,091600,5708024,617,617,617,617,1
|
|
20241206,091500,5707407,618,618,618,618,1
|
|
20241206,091400,5706789,623,611,623,611,2894
|
|
20241206,091300,3938475,610,618,618,610,4938
|
|
20241206,091200,920958,624,624,624,624,0
|
|
20241206,091100,920958,624,624,624,624,1
|
|
20241206,091000,920334,625,625,625,625,0
|
|
20241206,090900,920334,625,625,625,625,0
|
|
20241206,090800,920334,625,625,625,625,0
|
|
20241206,090700,920334,625,625,625,625,0
|
|
20241206,090600,920334,625,625,625,625,0
|
|
20241206,090500,920334,625,625,625,625,0
|
|
20241206,090400,920334,625,625,625,625,0
|
|
20241206,090300,920334,625,622,625,622,4
|
|
20241206,090200,917840,616,616,616,616,1400
|
|
20241206,090100,55440,616,616,616,616,0
|
|
20241206,090000,55440,616,616,616,616,90
|