603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,190000,254696636,898,898,898,898,14496
|
|
20241206,185900,254696636,898,898,898,898,0
|
|
20241206,185800,254696636,898,898,898,898,0
|
|
20241206,185700,254696636,898,898,898,898,0
|
|
20241206,185600,254696636,898,898,898,898,0
|
|
20241206,185500,254696636,898,898,898,898,0
|
|
20241206,185400,254696636,898,898,898,898,0
|
|
20241206,185300,254696636,898,898,898,898,0
|
|
20241206,185200,254696636,898,898,898,898,0
|
|
20241206,185100,254696636,898,898,898,898,0
|
|
20241206,185000,254696636,898,898,898,898,0
|
|
20241206,184900,254696636,898,898,898,898,0
|
|
20241206,184800,254696636,898,898,898,898,0
|
|
20241206,184700,254696636,898,898,898,898,0
|
|
20241206,184600,254696636,898,898,898,898,0
|
|
20241206,184500,254696636,898,898,898,898,0
|
|
20241206,184400,254696636,898,898,898,898,0
|
|
20241206,184300,254696636,898,898,898,898,0
|
|
20241206,184200,254696636,898,898,898,898,0
|
|
20241206,184100,254696636,898,898,898,898,0
|
|
20241206,184000,254696636,898,898,898,898,0
|
|
20241206,183900,254696636,898,898,898,898,0
|
|
20241206,183800,254696636,898,898,898,898,0
|
|
20241206,183700,254696636,898,898,898,898,0
|
|
20241206,183600,254696636,898,898,898,898,0
|
|
20241206,183500,254696636,898,898,898,898,0
|
|
20241206,183400,254696636,898,898,898,898,0
|
|
20241206,183300,254696636,898,898,898,898,0
|
|
20241206,183200,254696636,898,898,898,898,0
|
|
20241206,183100,254696636,898,898,898,898,0
|
|
20241206,183000,254696636,898,898,898,898,14496
|
|
20241206,182900,254696636,898,898,898,898,0
|
|
20241206,182800,254696636,898,898,898,898,0
|
|
20241206,182700,254696636,898,898,898,898,0
|
|
20241206,182600,254696636,898,898,898,898,0
|
|
20241206,182500,254696636,898,898,898,898,0
|
|
20241206,182400,254696636,898,898,898,898,0
|
|
20241206,182300,254696636,898,898,898,898,0
|
|
20241206,182200,254696636,898,898,898,898,0
|
|
20241206,182100,254696636,898,898,898,898,0
|
|
20241206,182000,254696636,898,898,898,898,0
|
|
20241206,181900,254696636,898,898,898,898,0
|
|
20241206,181800,254696636,898,898,898,898,0
|
|
20241206,181700,254696636,898,898,898,898,0
|
|
20241206,181600,254696636,898,898,898,898,0
|
|
20241206,181500,254696636,898,898,898,898,0
|
|
20241206,181400,254696636,898,898,898,898,0
|
|
20241206,181300,254696636,898,898,898,898,0
|
|
20241206,181200,254696636,898,898,898,898,0
|
|
20241206,181100,254696636,898,898,898,898,0
|
|
20241206,181000,254696636,898,898,898,898,0
|
|
20241206,180900,254696636,898,898,898,898,0
|
|
20241206,180800,254696636,898,898,898,898,0
|
|
20241206,180700,254696636,898,898,898,898,0
|
|
20241206,180600,254696636,898,898,898,898,0
|
|
20241206,180500,254696636,898,898,898,898,0
|
|
20241206,180400,254696636,898,898,898,898,0
|
|
20241206,180300,254696636,898,898,898,898,0
|
|
20241206,180200,254696636,898,898,898,898,0
|
|
20241206,180100,254696636,898,898,898,898,0
|
|
20241206,180000,254696636,898,898,898,898,14496
|
|
20241206,175900,254696636,898,898,898,898,0
|
|
20241206,175800,254696636,898,898,898,898,0
|
|
20241206,175700,254696636,898,898,898,898,0
|
|
20241206,175600,254696636,898,898,898,898,0
|
|
20241206,175500,254696636,898,898,898,898,0
|
|
20241206,175400,254696636,898,898,898,898,0
|
|
20241206,175300,254696636,898,898,898,898,0
|
|
20241206,175200,254696636,898,898,898,898,0
|
|
20241206,175100,254696636,898,898,898,898,0
|
|
20241206,175000,254696636,898,898,898,898,0
|
|
20241206,174900,254696636,898,898,898,898,0
|
|
20241206,174800,254696636,898,898,898,898,0
|
|
20241206,174700,254696636,898,898,898,898,0
|
|
20241206,174600,254696636,898,898,898,898,0
|
|
20241206,174500,254696636,898,898,898,898,0
|
|
20241206,174400,254696636,898,898,898,898,0
|
|
20241206,174300,254696636,898,898,898,898,0
|
|
20241206,174200,254696636,898,898,898,898,0
|
|
20241206,174100,254696636,898,898,898,898,0
|
|
20241206,174000,254696636,898,898,898,898,0
|
|
20241206,173900,254696636,898,898,898,898,0
|
|
20241206,173800,254696636,898,898,898,898,0
|
|
20241206,173700,254696636,898,898,898,898,0
|
|
20241206,173600,254696636,898,898,898,898,0
|
|
20241206,173500,254696636,898,898,898,898,0
|
|
20241206,173400,254696636,898,898,898,898,0
|
|
20241206,173300,254696636,898,898,898,898,0
|
|
20241206,173200,254696636,898,898,898,898,0
|
|
20241206,173100,254696636,898,898,898,898,0
|
|
20241206,173000,254696636,898,898,898,898,14496
|
|
20241206,172900,254696636,898,898,898,898,0
|
|
20241206,172800,254696636,898,898,898,898,0
|
|
20241206,172700,254696636,898,898,898,898,0
|
|
20241206,172600,254696636,898,898,898,898,0
|
|
20241206,172500,254696636,898,898,898,898,0
|
|
20241206,172400,254696636,898,898,898,898,0
|
|
20241206,172300,254696636,898,898,898,898,0
|
|
20241206,172200,254696636,898,898,898,898,0
|
|
20241206,172100,254696636,898,898,898,898,0
|
|
20241206,172000,254696636,898,898,898,898,0
|
|
20241206,171900,254696636,898,898,898,898,0
|
|
20241206,171800,254696636,898,898,898,898,0
|
|
20241206,171700,254696636,898,898,898,898,0
|
|
20241206,171600,254696636,898,898,898,898,0
|
|
20241206,171500,254696636,898,898,898,898,0
|
|
20241206,171400,254696636,898,898,898,898,0
|
|
20241206,171300,254696636,898,898,898,898,0
|
|
20241206,171200,254696636,898,898,898,898,0
|
|
20241206,171100,254696636,898,898,898,898,0
|
|
20241206,171000,254696636,898,898,898,898,0
|
|
20241206,170900,254696636,898,898,898,898,0
|
|
20241206,170800,254696636,898,898,898,898,0
|
|
20241206,170700,254696636,898,898,898,898,0
|
|
20241206,170600,254696636,898,898,898,898,0
|
|
20241206,170500,254696636,898,898,898,898,0
|
|
20241206,170400,254696636,898,898,898,898,0
|
|
20241206,170300,254696636,898,898,898,898,0
|
|
20241206,170200,254696636,898,898,898,898,0
|
|
20241206,170100,254696636,898,898,898,898,0
|
|
20241206,170000,254696636,898,898,898,898,14496
|
|
20241206,165900,254696636,898,898,898,898,0
|
|
20241206,165800,254696636,898,898,898,898,0
|
|
20241206,165700,254696636,898,898,898,898,0
|
|
20241206,165600,254696636,898,898,898,898,0
|
|
20241206,165500,254696636,898,898,898,898,0
|
|
20241206,165400,254696636,898,898,898,898,0
|
|
20241206,165300,254696636,898,898,898,898,0
|
|
20241206,165200,254696636,898,898,898,898,0
|
|
20241206,165100,254696636,898,898,898,898,0
|
|
20241206,165000,254696636,898,898,898,898,0
|
|
20241206,164900,254696636,898,898,898,898,0
|
|
20241206,164800,254696636,898,898,898,898,0
|
|
20241206,164700,254696636,898,898,898,898,0
|
|
20241206,164600,254696636,898,898,898,898,0
|
|
20241206,164500,254696636,898,898,898,898,0
|
|
20241206,164400,254696636,898,898,898,898,0
|
|
20241206,164300,254696636,898,898,898,898,0
|
|
20241206,164200,254696636,898,898,898,898,0
|
|
20241206,164100,254696636,898,898,898,898,0
|
|
20241206,164000,254696636,898,898,898,898,0
|
|
20241206,163900,254696636,898,898,898,898,0
|
|
20241206,163800,254696636,898,898,898,898,0
|
|
20241206,163700,254696636,898,898,898,898,0
|
|
20241206,163600,254696636,898,898,898,898,0
|
|
20241206,163500,254696636,898,898,898,898,0
|
|
20241206,163400,254696636,898,898,898,898,0
|
|
20241206,163300,254696636,898,898,898,898,0
|
|
20241206,163200,254696636,898,898,898,898,0
|
|
20241206,163100,254696636,898,898,898,898,0
|
|
20241206,163000,254696636,898,898,898,898,14496
|
|
20241206,162900,254696636,898,898,898,898,0
|
|
20241206,162800,254696636,898,898,898,898,0
|
|
20241206,162700,254696636,898,898,898,898,0
|
|
20241206,162600,254696636,898,898,898,898,0
|
|
20241206,162500,254696636,898,898,898,898,0
|
|
20241206,162400,254696636,898,898,898,898,0
|
|
20241206,162300,254696636,898,898,898,898,0
|
|
20241206,162200,254696636,898,898,898,898,0
|
|
20241206,162100,254696636,898,898,898,898,0
|
|
20241206,162000,254696636,898,898,898,898,0
|
|
20241206,161900,254696636,898,898,898,898,0
|
|
20241206,161800,254696636,898,898,898,898,0
|
|
20241206,161700,254696636,898,898,898,898,0
|
|
20241206,161600,254696636,898,898,898,898,0
|
|
20241206,161500,254696636,898,898,898,898,0
|
|
20241206,161400,254696636,898,898,898,898,0
|
|
20241206,161300,254696636,898,898,898,898,0
|
|
20241206,161200,254696636,898,898,898,898,0
|
|
20241206,161100,254696636,898,898,898,898,0
|
|
20241206,161000,254696636,898,898,898,898,0
|
|
20241206,160900,254696636,898,898,898,898,0
|
|
20241206,160800,254696636,898,898,898,898,0
|
|
20241206,160700,254696636,898,898,898,898,0
|
|
20241206,160600,254696636,898,898,898,898,0
|
|
20241206,160500,254696636,898,898,898,898,0
|
|
20241206,160400,254696636,898,898,898,898,0
|
|
20241206,160300,254696636,898,898,898,898,0
|
|
20241206,160200,254696636,898,898,898,898,0
|
|
20241206,160100,254696636,898,898,898,898,0
|
|
20241206,160000,254696636,898,898,898,898,14496
|
|
20241206,155900,254696636,898,898,898,898,0
|
|
20241206,155800,254696636,898,898,898,898,0
|
|
20241206,155700,254696636,898,898,898,898,0
|
|
20241206,155600,254696636,898,898,898,898,0
|
|
20241206,155500,254696636,898,898,898,898,0
|
|
20241206,155400,254696636,898,898,898,898,0
|
|
20241206,155300,254696636,898,898,898,898,0
|
|
20241206,155200,254696636,898,898,898,898,0
|
|
20241206,155100,254696636,898,898,898,898,0
|
|
20241206,155000,254696636,898,898,898,898,0
|
|
20241206,154900,254696636,898,898,898,898,0
|
|
20241206,154800,254696636,898,898,898,898,0
|
|
20241206,154700,254696636,898,898,898,898,0
|
|
20241206,154600,254696636,898,898,898,898,0
|
|
20241206,154500,254696636,898,898,898,898,0
|
|
20241206,154400,254696636,898,898,898,898,0
|
|
20241206,154300,254696636,898,898,898,898,0
|
|
20241206,154200,254696636,898,898,898,898,0
|
|
20241206,154100,254696636,898,898,898,898,0
|
|
20241206,154000,254696636,898,898,898,898,0
|
|
20241206,153900,254696636,898,898,898,898,0
|
|
20241206,153800,254696636,898,898,898,898,0
|
|
20241206,153700,254696636,898,898,898,898,0
|
|
20241206,153600,254696636,898,898,898,898,0
|
|
20241206,153500,254696636,898,898,898,898,0
|
|
20241206,153400,254696636,898,898,898,898,0
|
|
20241206,153300,254696636,898,898,898,898,0
|
|
20241206,153200,254696636,898,898,898,898,0
|
|
20241206,153100,254696636,898,898,898,898,0
|
|
20241206,153000,254696636,898,898,898,898,28992
|
|
20241206,152900,241679228,869,869,869,869,0
|
|
20241206,152800,241679228,869,869,869,869,0
|
|
20241206,152700,241679228,869,869,869,869,0
|
|
20241206,152600,241679228,869,869,869,869,0
|
|
20241206,152500,241679228,869,869,869,869,0
|
|
20241206,152400,241679228,869,869,869,869,0
|
|
20241206,152300,241679228,869,869,869,869,0
|
|
20241206,152200,241679228,869,869,869,869,0
|
|
20241206,152100,241679228,869,869,869,869,0
|
|
20241206,152000,241679228,869,869,869,869,0
|
|
20241206,151900,241679228,869,870,870,869,372
|
|
20241206,151800,241355887,870,870,870,870,160
|
|
20241206,151700,241216687,882,880,882,880,82
|
|
20241206,151600,241144421,870,872,872,870,2000
|
|
20241206,151500,239404251,880,871,880,870,1974
|
|
20241206,151400,237686754,871,882,882,871,428
|
|
20241206,151300,237312792,874,876,876,874,1121
|
|
20241206,151200,236332570,876,876,876,876,1
|
|
20241206,151100,236331694,885,880,885,879,74
|
|
20241206,151000,236266494,880,873,880,873,1224
|
|
20241206,150900,235195404,873,873,873,872,426
|
|
20241206,150800,234823706,873,873,873,873,5
|
|
20241206,150700,234819341,873,874,874,873,113
|
|
20241206,150600,234720582,874,874,879,874,992
|
|
20241206,150500,233853569,879,879,879,879,42
|
|
20241206,150400,233816651,880,880,880,880,1
|
|
20241206,150300,233815771,873,880,880,873,1539
|
|
20241206,150200,232469590,876,876,876,876,0
|
|
20241206,150100,232469590,876,876,876,876,899
|
|
20241206,150000,231682066,876,876,876,876,0
|
|
20241206,145900,231682066,876,875,876,875,250
|
|
20241206,145800,231463216,873,873,873,873,643
|
|
20241206,145700,230901877,871,875,875,871,496
|
|
20241206,145600,230468347,875,875,875,875,43
|
|
20241206,145500,230430722,875,875,875,875,1
|
|
20241206,145400,230429847,872,872,872,872,0
|
|
20241206,145300,230429847,872,872,872,872,0
|
|
20241206,145200,230429847,872,872,872,872,95
|
|
20241206,145100,230347007,872,875,875,872,202
|
|
20241206,145000,230170860,875,875,875,875,455
|
|
20241206,144900,229772735,875,875,875,875,0
|
|
20241206,144800,229772735,875,875,875,875,738
|
|
20241206,144700,229126985,875,875,875,875,0
|
|
20241206,144600,229126985,875,875,875,875,0
|
|
20241206,144500,229126985,875,875,877,875,1712
|
|
20241206,144400,227628683,886,886,886,886,20
|
|
20241206,144300,227610963,886,887,887,875,132
|
|
20241206,144200,227494250,886,886,886,886,181
|
|
20241206,144100,227333884,887,886,887,886,110
|
|
20241206,144000,227236414,887,887,887,887,0
|
|
20241206,143900,227236414,887,886,887,886,110
|
|
20241206,143800,227138894,888,888,888,888,0
|
|
20241206,143700,227138894,888,879,888,879,1998
|
|
20241206,143600,225377506,880,866,880,866,3792
|
|
20241206,143500,222078509,866,866,866,866,158
|
|
20241206,143400,221941681,865,865,865,865,328
|
|
20241206,143300,221657961,865,865,865,865,205
|
|
20241206,143200,221480636,866,866,866,866,52
|
|
20241206,143100,221435604,866,866,866,866,35
|
|
20241206,143000,221405294,866,866,866,866,212
|
|
20241206,142900,221221702,866,866,866,866,2
|
|
20241206,142800,221219970,866,867,867,866,391
|
|
20241206,142700,220881210,867,868,868,867,152
|
|
20241206,142600,220749424,866,866,866,866,1
|
|
20241206,142500,220748558,865,864,865,864,2612
|
|
20241206,142400,218489790,860,860,860,860,0
|
|
20241206,142300,218489790,860,860,860,860,0
|
|
20241206,142200,218489790,860,866,866,860,6000
|
|
20241206,142100,213322026,866,866,866,866,962
|
|
20241206,142000,212488934,865,866,866,865,1108
|
|
20241206,141900,211529407,868,868,868,868,0
|
|
20241206,141800,211529407,868,869,869,868,334
|
|
20241206,141700,211239484,868,868,868,868,1
|
|
20241206,141600,211238616,870,870,870,870,0
|
|
20241206,141500,211238616,870,870,870,870,0
|
|
20241206,141400,211238616,870,874,874,870,3056
|
|
20241206,141300,208569240,874,874,874,874,0
|
|
20241206,141200,208569240,874,874,874,874,10
|
|
20241206,141100,208560500,875,875,875,875,103
|
|
20241206,141000,208470375,875,875,875,875,0
|
|
20241206,140900,208470375,875,874,875,874,95
|
|
20241206,140800,208387283,870,870,870,870,0
|
|
20241206,140700,208387283,870,870,870,870,2036
|
|
20241206,140600,206615963,870,870,870,870,40
|
|
20241206,140500,206581163,867,867,867,867,0
|
|
20241206,140400,206581163,867,867,867,867,0
|
|
20241206,140300,206581163,867,867,867,867,0
|
|
20241206,140200,206581163,867,867,867,867,1
|
|
20241206,140100,206580296,868,869,869,868,119
|
|
20241206,140000,206477003,870,870,870,870,0
|
|
20241206,135900,206477003,870,870,870,870,0
|
|
20241206,135800,206477003,870,873,873,870,122
|
|
20241206,135700,206370736,873,872,874,870,121
|
|
20241206,135600,206265327,874,866,874,860,5001
|
|
20241206,135500,201953255,866,866,866,866,1
|
|
20241206,135400,201952389,865,865,865,865,0
|
|
20241206,135300,201952389,865,868,868,865,833
|
|
20241206,135200,201230230,875,875,875,875,75
|
|
20241206,135100,201164605,875,875,875,875,101
|
|
20241206,135000,201076230,875,875,875,875,0
|
|
20241206,134900,201076230,875,875,875,875,104
|
|
20241206,134800,200985230,865,865,865,865,0
|
|
20241206,134700,200985230,865,865,865,865,0
|
|
20241206,134600,200985230,865,865,865,865,0
|
|
20241206,134500,200985230,865,868,868,863,4000
|
|
20241206,134400,197524792,877,877,877,877,0
|
|
20241206,134300,197524792,877,877,877,877,1
|
|
20241206,134200,197523915,865,865,865,865,0
|
|
20241206,134100,197523915,865,865,865,865,0
|
|
20241206,134000,197523915,865,868,868,865,1449
|
|
20241206,133900,196269212,870,870,870,870,0
|
|
20241206,133800,196269212,870,870,870,870,1
|
|
20241206,133700,196268342,870,870,870,870,882
|
|
20241206,133600,195501002,867,867,867,867,0
|
|
20241206,133500,195501002,867,867,867,867,0
|
|
20241206,133400,195501002,867,867,867,867,0
|
|
20241206,133300,195501002,867,868,868,867,22
|
|
20241206,133200,195481920,867,867,867,867,150
|
|
20241206,133100,195351870,867,867,867,867,100
|
|
20241206,133000,195265170,867,867,867,867,100
|
|
20241206,132900,195178470,868,868,868,868,285
|
|
20241206,132800,194931090,868,868,868,868,2
|
|
20241206,132700,194929354,868,869,870,868,180
|
|
20241206,132600,194772956,867,867,867,867,10
|
|
20241206,132500,194764286,867,868,868,867,70
|
|
20241206,132400,194703593,868,869,869,868,118
|
|
20241206,132300,194601168,867,867,867,867,120
|
|
20241206,132200,194497128,867,867,867,867,0
|
|
20241206,132100,194497128,867,867,867,867,710
|
|
20241206,132000,193881558,867,867,867,867,0
|
|
20241206,131900,193881558,867,867,867,867,0
|
|
20241206,131800,193881558,867,867,867,867,163
|
|
20241206,131700,193740237,867,870,870,867,204
|
|
20241206,131600,193563357,866,866,866,866,0
|
|
20241206,131500,193563357,866,866,866,866,0
|
|
20241206,131400,193563357,866,866,866,866,600
|
|
20241206,131300,193043757,861,861,861,861,0
|
|
20241206,131200,193043757,861,861,861,861,0
|
|
20241206,131100,193043757,861,861,861,861,0
|
|
20241206,131000,193043757,861,864,864,861,685
|
|
20241206,130900,192453024,870,870,870,870,0
|
|
20241206,130800,192453024,870,870,870,870,1
|
|
20241206,130700,192452154,861,862,862,861,2245
|
|
20241206,130600,190518877,861,861,861,861,0
|
|
20241206,130500,190518877,861,861,861,861,0
|
|
20241206,130400,190518877,861,862,862,861,300
|
|
20241206,130300,190260477,861,864,864,861,377
|
|
20241206,130200,189935451,862,865,865,862,1487
|
|
20241206,130100,188651801,866,866,866,866,200
|
|
20241206,130000,188478601,866,869,869,866,510
|
|
20241206,125900,188036032,868,868,868,868,288
|
|
20241206,125800,187786048,870,870,870,870,0
|
|
20241206,125700,187786048,870,870,870,870,0
|
|
20241206,125600,187786048,870,868,870,868,70
|
|
20241206,125500,187725248,868,870,870,868,598
|
|
20241206,125400,187205805,871,871,871,871,0
|
|
20241206,125300,187205805,871,871,871,871,139
|
|
20241206,125200,187084736,871,872,872,871,312
|
|
20241206,125100,186812813,872,872,872,872,427
|
|
20241206,125000,186440469,872,872,872,872,0
|
|
20241206,124900,186440469,872,872,872,872,0
|
|
20241206,124800,186440469,872,872,872,872,0
|
|
20241206,124700,186440469,872,871,872,871,178
|
|
20241206,124600,186285284,871,871,871,871,0
|
|
20241206,124500,186285284,871,871,871,871,524
|
|
20241206,124400,185828880,872,872,872,872,353
|
|
20241206,124300,185521064,872,872,872,872,19
|
|
20241206,124200,185504496,873,873,873,873,1
|
|
20241206,124100,185503623,872,872,872,872,0
|
|
20241206,124000,185503623,872,874,874,872,350
|
|
20241206,123900,185198260,879,879,879,879,1
|
|
20241206,123800,185197381,873,873,873,873,0
|
|
20241206,123700,185197381,873,876,876,873,517
|
|
20241206,123600,184745131,875,875,875,875,132
|
|
20241206,123500,184629631,875,875,875,875,248
|
|
20241206,123400,184412631,875,874,875,874,61
|
|
20241206,123300,184359278,873,873,873,873,1
|
|
20241206,123200,184358405,873,874,874,873,3
|
|
20241206,123100,184355785,874,876,877,874,112
|
|
20241206,123000,184257888,872,879,879,872,999
|
|
20241206,122900,183386342,879,878,879,878,100
|
|
20241206,122800,183298482,873,873,873,873,0
|
|
20241206,122700,183298482,873,873,873,873,476
|
|
20241206,122600,182882934,879,879,879,879,101
|
|
20241206,122500,182794155,878,878,878,878,150
|
|
20241206,122400,182662455,879,879,879,879,0
|
|
20241206,122300,182662455,879,879,879,879,121
|
|
20241206,122200,182556096,878,878,878,878,200
|
|
20241206,122100,182380496,878,878,878,878,1
|
|
20241206,122000,182379618,872,872,872,872,0
|
|
20241206,121900,182379618,872,872,872,872,11
|
|
20241206,121800,182370026,873,873,873,873,1568
|
|
20241206,121700,181001162,873,873,873,873,0
|
|
20241206,121600,181001162,873,873,873,873,300
|
|
20241206,121500,180739262,873,873,873,873,0
|
|
20241206,121400,180739262,873,873,873,873,0
|
|
20241206,121300,180739262,873,873,873,873,0
|
|
20241206,121200,180739262,873,873,873,873,0
|
|
20241206,121100,180739262,873,874,874,873,673
|
|
20241206,121000,180151100,880,879,880,879,104
|
|
20241206,120900,180059679,879,879,879,879,0
|
|
20241206,120800,180059679,879,880,880,879,120
|
|
20241206,120700,179954080,880,880,880,880,0
|
|
20241206,120600,179954080,880,880,880,880,0
|
|
20241206,120500,179954080,880,880,880,880,104
|
|
20241206,120400,179862560,880,880,880,880,0
|
|
20241206,120300,179862560,880,880,880,880,0
|
|
20241206,120200,179862560,880,879,880,879,115
|
|
20241206,120100,179761361,879,879,879,879,0
|
|
20241206,120000,179761361,879,878,879,878,53
|
|
20241206,115900,179714797,878,878,878,878,0
|
|
20241206,115800,179714797,878,878,878,878,0
|
|
20241206,115700,179714797,878,878,878,878,114
|
|
20241206,115600,179614705,878,878,878,878,1
|
|
20241206,115500,179613827,877,877,877,877,4
|
|
20241206,115400,179610319,877,877,877,877,31
|
|
20241206,115300,179583132,878,878,878,878,0
|
|
20241206,115200,179583132,878,878,878,878,0
|
|
20241206,115100,179583132,878,864,878,864,140
|
|
20241206,115000,179462158,862,870,870,862,1109
|
|
20241206,114900,178503328,879,879,879,879,0
|
|
20241206,114800,178503328,879,879,879,879,15
|
|
20241206,114700,178490143,880,873,880,873,1296
|
|
20241206,114600,177358728,874,886,886,873,7233
|
|
20241206,114500,171040899,876,878,878,876,6240
|
|
20241206,114400,165572971,889,889,889,889,188
|
|
20241206,114300,165405839,889,888,889,888,100
|
|
20241206,114200,165316949,889,888,889,888,1800
|
|
20241206,114100,163717292,887,887,887,887,0
|
|
20241206,114000,163717292,887,887,887,887,119
|
|
20241206,113900,163611739,887,886,887,886,1000
|
|
20241206,113800,162725239,888,888,888,888,0
|
|
20241206,113700,162725239,888,888,888,874,160
|
|
20241206,113600,162583173,888,888,888,888,768
|
|
20241206,113500,161901189,888,889,889,888,207
|
|
20241206,113400,161717268,889,878,889,878,1500
|
|
20241206,113300,160393285,878,878,878,878,0
|
|
20241206,113200,160393285,878,876,878,876,5454
|
|
20241206,113100,155606233,876,874,876,874,114
|
|
20241206,113000,155506387,876,865,876,865,500
|
|
20241206,112900,155070329,865,865,865,865,312
|
|
20241206,112800,154800449,865,865,865,865,5
|
|
20241206,112700,154796124,865,865,865,865,1
|
|
20241206,112600,154795259,865,864,865,864,106
|
|
20241206,112500,154703570,856,856,856,856,1
|
|
20241206,112400,154702714,865,865,865,865,0
|
|
20241206,112300,154702714,865,865,865,865,21
|
|
20241206,112200,154684549,864,863,864,862,11335
|
|
20241206,112100,144908029,853,853,853,853,1385
|
|
20241206,112000,143726624,855,863,863,855,65
|
|
20241206,111900,143671001,863,863,863,863,10
|
|
20241206,111800,143662371,853,853,853,853,79
|
|
20241206,111700,143594984,853,853,853,853,143
|
|
20241206,111600,143473005,853,856,856,853,430
|
|
20241206,111500,143105313,864,864,864,864,0
|
|
20241206,111400,143105313,864,864,864,864,1012
|
|
20241206,111300,142230945,857,864,864,857,2042
|
|
20241206,111200,140480884,864,864,864,864,221
|
|
20241206,111100,140289940,864,864,864,864,0
|
|
20241206,111000,140289940,864,864,864,864,0
|
|
20241206,110900,140289940,864,862,864,862,138
|
|
20241206,110800,140170712,862,864,864,862,150
|
|
20241206,110700,140041126,864,864,864,864,0
|
|
20241206,110600,140041126,864,862,864,862,121
|
|
20241206,110500,139936598,864,863,864,856,53
|
|
20241206,110400,139890866,863,858,864,858,738
|
|
20241206,110300,139253674,864,864,864,864,0
|
|
20241206,110200,139253674,864,864,864,864,0
|
|
20241206,110100,139253674,864,863,864,863,110
|
|
20241206,110000,139158635,864,864,864,864,10
|
|
20241206,105900,139149995,864,864,864,864,159
|
|
20241206,105800,139012619,864,864,864,864,123
|
|
20241206,105700,138906347,848,848,848,848,0
|
|
20241206,105600,138906347,848,865,865,848,3673
|
|
20241206,105500,135782527,865,865,865,865,110
|
|
20241206,105400,135687377,865,865,865,865,335
|
|
20241206,105300,135397602,865,853,865,853,1118
|
|
20241206,105200,134438107,853,853,853,853,1366
|
|
20241206,105100,133272909,853,853,854,853,2943
|
|
20241206,105000,130759924,853,858,858,853,5490
|
|
20241206,104900,126071418,859,858,859,854,2443
|
|
20241206,104800,123980186,856,859,859,854,7113
|
|
20241206,104700,117897569,855,860,860,854,10706
|
|
20241206,104600,108736229,859,860,860,859,964
|
|
20241206,104500,107908129,860,861,861,859,5521
|
|
20241206,104400,103159870,862,865,865,862,102
|
|
20241206,104300,103071649,866,866,866,866,0
|
|
20241206,104200,103071649,866,866,866,866,5
|
|
20241206,104100,103067319,866,865,866,865,105
|
|
20241206,104000,102976414,866,866,866,866,0
|
|
20241206,103900,102976414,866,866,866,866,0
|
|
20241206,103800,102976414,866,866,866,866,0
|
|
20241206,103700,102976414,866,866,866,866,0
|
|
20241206,103600,102976414,866,866,866,866,116
|
|
20241206,103500,102875958,857,870,870,857,1300
|
|
20241206,103400,101758435,877,877,877,860,1380
|
|
20241206,103300,100560376,878,873,878,873,6501
|
|
20241206,103200,94870083,874,874,874,874,0
|
|
20241206,103100,94870083,874,861,874,861,6198
|
|
20241206,103000,89477873,859,859,859,858,762
|
|
20241206,102900,88823325,859,859,859,859,416
|
|
20241206,102800,88465981,861,863,863,861,1913
|
|
20241206,102700,86818606,873,873,873,873,0
|
|
20241206,102600,86818606,873,873,873,873,0
|
|
20241206,102500,86818606,873,873,873,873,0
|
|
20241206,102400,86818606,873,861,873,861,214
|
|
20241206,102300,86633710,861,859,861,859,5665
|
|
20241206,102200,81763499,859,863,863,859,7662
|
|
20241206,102100,75165507,863,863,863,863,1712
|
|
20241206,102000,73688051,869,864,869,863,3013
|
|
20241206,101900,71087083,875,875,875,875,0
|
|
20241206,101800,71087083,875,865,875,865,4390
|
|
20241206,101700,67289723,865,865,865,865,200
|
|
20241206,101600,67116723,864,868,868,864,1296
|
|
20241206,101500,65994479,868,868,868,868,110
|
|
20241206,101400,65898999,868,869,869,868,703
|
|
20241206,101300,65288794,868,868,868,868,0
|
|
20241206,101200,65288794,868,868,868,868,202
|
|
20241206,101100,65113458,875,875,875,875,128
|
|
20241206,101000,65001458,875,875,875,875,0
|
|
20241206,100900,65001458,875,874,875,869,341
|
|
20241206,100800,64704326,874,875,875,874,12
|
|
20241206,100700,64693835,875,875,875,875,210
|
|
20241206,100600,64510085,875,875,875,869,215
|
|
20241206,100500,64321966,875,875,875,875,31
|
|
20241206,100400,64294841,875,875,875,875,102
|
|
20241206,100300,64205591,875,875,875,875,0
|
|
20241206,100200,64205591,875,870,875,862,205
|
|
20241206,100100,64027091,870,869,870,869,3540
|
|
20241206,100000,60948162,870,870,870,870,0
|
|
20241206,095900,60948162,870,870,870,870,0
|
|
20241206,095800,60948162,870,870,870,870,462
|
|
20241206,095700,60546222,866,867,867,861,2959
|
|
20241206,095600,57990975,867,868,868,867,1243
|
|
20241206,095500,56912073,868,871,871,868,3049
|
|
20241206,095400,54259426,871,873,873,871,497
|
|
20241206,095300,53826039,871,872,872,871,568
|
|
20241206,095200,53330746,873,877,877,873,4146
|
|
20241206,095100,49701926,877,879,880,877,982
|
|
20241206,095000,48839588,880,880,880,880,619
|
|
20241206,094900,48294868,880,880,880,880,968
|
|
20241206,094800,47443028,880,879,880,878,3680
|
|
20241206,094700,44211616,880,880,880,880,215
|
|
20241206,094600,44022416,880,880,880,880,399
|
|
20241206,094500,43671296,880,884,884,880,601
|
|
20241206,094400,43142397,880,883,885,880,1161
|
|
20241206,094300,42119892,885,885,885,885,66
|
|
20241206,094200,42061482,885,885,885,885,2
|
|
20241206,094100,42059712,885,884,885,884,2
|
|
20241206,094000,42057943,884,884,885,884,101
|
|
20241206,093900,41968594,885,885,885,885,151
|
|
20241206,093800,41834959,878,878,878,878,0
|
|
20241206,093700,41834959,878,880,881,878,607
|
|
20241206,093600,41300714,881,880,881,878,1285
|
|
20241206,093500,40172043,879,881,881,879,160
|
|
20241206,093400,40031103,881,881,881,881,230
|
|
20241206,093300,39828473,881,889,890,880,3694
|
|
20241206,093200,36564924,890,891,891,890,2398
|
|
20241206,093100,34429830,891,891,891,891,0
|
|
20241206,093000,34429830,891,891,891,891,50
|
|
20241206,092900,34385280,896,891,896,891,1326
|
|
20241206,092800,33198187,895,895,895,895,0
|
|
20241206,092700,33198187,895,895,895,895,68
|
|
20241206,092600,33137327,895,891,895,890,103
|
|
20241206,092500,33045638,895,891,895,891,8
|
|
20241206,092400,33038482,895,890,895,890,2820
|
|
20241206,092300,30528097,890,890,890,890,0
|
|
20241206,092200,30528097,890,893,893,890,14900
|
|
20241206,092100,17264158,895,895,895,895,3
|
|
20241206,092000,17261473,897,897,897,897,385
|
|
20241206,091900,16916128,896,897,897,896,938
|
|
20241206,091800,16075244,900,899,900,899,35
|
|
20241206,091700,16043778,897,900,900,897,123
|
|
20241206,091600,15933444,900,898,900,898,550
|
|
20241206,091500,15439542,897,898,898,897,265
|
|
20241206,091400,15201835,899,900,900,899,60
|
|
20241206,091300,15147836,900,900,900,900,75
|
|
20241206,091200,15080336,906,906,906,906,500
|
|
20241206,091100,14627336,906,904,906,904,6058
|
|
20241206,091000,9139244,905,905,906,892,676
|
|
20241206,090900,8531363,892,906,907,892,251
|
|
20241206,090800,8305028,896,899,899,896,1339
|
|
20241206,090700,7103735,909,909,909,909,33
|
|
20241206,090600,7073738,910,910,910,910,0
|
|
20241206,090500,7073738,910,910,910,910,312
|
|
20241206,090400,6789818,910,900,911,897,1038
|
|
20241206,090300,5854853,900,903,903,900,1683
|
|
20241206,090200,4335176,903,911,911,902,1113
|
|
20241206,090100,3331222,902,906,906,902,396
|
|
20241206,090000,2972586,906,906,906,906,3281
|