601 lines
26 KiB
CSV
601 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,185800,147068613,915,915,915,915,1015
|
|
20241212,185700,147068613,915,915,915,915,0
|
|
20241212,185600,147068613,915,915,915,915,0
|
|
20241212,185500,147068613,915,915,915,915,0
|
|
20241212,185400,147068613,915,915,915,915,0
|
|
20241212,185300,147068613,915,915,915,915,0
|
|
20241212,185200,147068613,915,915,915,915,0
|
|
20241212,185100,147068613,915,915,915,915,0
|
|
20241212,185000,147068613,915,915,915,915,0
|
|
20241212,184900,147068613,915,915,915,915,0
|
|
20241212,184800,147068613,915,915,915,915,0
|
|
20241212,184700,147068613,915,915,915,915,0
|
|
20241212,184600,147068613,915,915,915,915,0
|
|
20241212,184500,147068613,915,915,915,915,0
|
|
20241212,184400,147068613,915,915,915,915,0
|
|
20241212,184300,147068613,915,915,915,915,0
|
|
20241212,184200,147068613,915,915,915,915,0
|
|
20241212,184100,147068613,915,915,915,915,0
|
|
20241212,184000,147068613,915,915,915,915,0
|
|
20241212,183900,147068613,915,915,915,915,0
|
|
20241212,183800,147068613,915,915,915,915,0
|
|
20241212,183700,147068613,915,915,915,915,0
|
|
20241212,183600,147068613,915,915,915,915,0
|
|
20241212,183500,147068613,915,915,915,915,0
|
|
20241212,183400,147068613,915,915,915,915,0
|
|
20241212,183300,147068613,915,915,915,915,0
|
|
20241212,183200,147068613,915,915,915,915,0
|
|
20241212,183100,147068613,915,915,915,915,0
|
|
20241212,183000,147068613,915,915,915,915,0
|
|
20241212,182900,147068613,915,915,915,915,0
|
|
20241212,182800,147068613,915,915,915,915,1015
|
|
20241212,182700,147068613,915,915,915,915,0
|
|
20241212,182600,147068613,915,915,915,915,0
|
|
20241212,182500,147068613,915,915,915,915,0
|
|
20241212,182400,147068613,915,915,915,915,0
|
|
20241212,182300,147068613,915,915,915,915,0
|
|
20241212,182200,147068613,915,915,915,915,0
|
|
20241212,182100,147068613,915,915,915,915,0
|
|
20241212,182000,147068613,915,915,915,915,0
|
|
20241212,181900,147068613,915,915,915,915,0
|
|
20241212,181800,147068613,915,915,915,915,0
|
|
20241212,181700,147068613,915,915,915,915,0
|
|
20241212,181600,147068613,915,915,915,915,0
|
|
20241212,181500,147068613,915,915,915,915,0
|
|
20241212,181400,147068613,915,915,915,915,0
|
|
20241212,181300,147068613,915,915,915,915,0
|
|
20241212,181200,147068613,915,915,915,915,0
|
|
20241212,181100,147068613,915,915,915,915,0
|
|
20241212,181000,147068613,915,915,915,915,0
|
|
20241212,180900,147068613,915,915,915,915,0
|
|
20241212,180800,147068613,915,915,915,915,0
|
|
20241212,180700,147068613,915,915,915,915,0
|
|
20241212,180600,147068613,915,915,915,915,0
|
|
20241212,180500,147068613,915,915,915,915,0
|
|
20241212,180400,147068613,915,915,915,915,0
|
|
20241212,180300,147068613,915,915,915,915,0
|
|
20241212,180200,147068613,915,915,915,915,0
|
|
20241212,180100,147068613,915,915,915,915,0
|
|
20241212,180000,147068613,915,915,915,915,0
|
|
20241212,175900,147068613,915,915,915,915,0
|
|
20241212,175800,147068613,915,915,915,915,1015
|
|
20241212,175700,147068613,915,915,915,915,0
|
|
20241212,175600,147068613,915,915,915,915,0
|
|
20241212,175500,147068613,915,915,915,915,0
|
|
20241212,175400,147068613,915,915,915,915,0
|
|
20241212,175300,147068613,915,915,915,915,0
|
|
20241212,175200,147068613,915,915,915,915,0
|
|
20241212,175100,147068613,915,915,915,915,0
|
|
20241212,175000,147068613,915,915,915,915,0
|
|
20241212,174900,147068613,915,915,915,915,0
|
|
20241212,174800,147068613,915,915,915,915,0
|
|
20241212,174700,147068613,915,915,915,915,0
|
|
20241212,174600,147068613,915,915,915,915,0
|
|
20241212,174500,147068613,915,915,915,915,0
|
|
20241212,174400,147068613,915,915,915,915,0
|
|
20241212,174300,147068613,915,915,915,915,0
|
|
20241212,174200,147068613,915,915,915,915,0
|
|
20241212,174100,147068613,915,915,915,915,0
|
|
20241212,174000,147068613,915,915,915,915,0
|
|
20241212,173900,147068613,915,915,915,915,0
|
|
20241212,173800,147068613,915,915,915,915,0
|
|
20241212,173700,147068613,915,915,915,915,0
|
|
20241212,173600,147068613,915,915,915,915,0
|
|
20241212,173500,147068613,915,915,915,915,0
|
|
20241212,173400,147068613,915,915,915,915,0
|
|
20241212,173300,147068613,915,915,915,915,0
|
|
20241212,173200,147068613,915,915,915,915,0
|
|
20241212,173100,147068613,915,915,915,915,0
|
|
20241212,173000,147068613,915,915,915,915,0
|
|
20241212,172900,147068613,915,915,915,915,0
|
|
20241212,172800,147068613,915,915,915,915,1015
|
|
20241212,172700,147068613,915,915,915,915,0
|
|
20241212,172600,147068613,915,915,915,915,0
|
|
20241212,172500,147068613,915,915,915,915,0
|
|
20241212,172400,147068613,915,915,915,915,0
|
|
20241212,172300,147068613,915,915,915,915,0
|
|
20241212,172200,147068613,915,915,915,915,0
|
|
20241212,172100,147068613,915,915,915,915,0
|
|
20241212,172000,147068613,915,915,915,915,0
|
|
20241212,171900,147068613,915,915,915,915,0
|
|
20241212,171800,147068613,915,915,915,915,0
|
|
20241212,171700,147068613,915,915,915,915,0
|
|
20241212,171600,147068613,915,915,915,915,0
|
|
20241212,171500,147068613,915,915,915,915,0
|
|
20241212,171400,147068613,915,915,915,915,0
|
|
20241212,171300,147068613,915,915,915,915,0
|
|
20241212,171200,147068613,915,915,915,915,0
|
|
20241212,171100,147068613,915,915,915,915,0
|
|
20241212,171000,147068613,915,915,915,915,0
|
|
20241212,170900,147068613,915,915,915,915,0
|
|
20241212,170800,147068613,915,915,915,915,0
|
|
20241212,170700,147068613,915,915,915,915,0
|
|
20241212,170600,147068613,915,915,915,915,0
|
|
20241212,170500,147068613,915,915,915,915,0
|
|
20241212,170400,147068613,915,915,915,915,0
|
|
20241212,170300,147068613,915,915,915,915,0
|
|
20241212,170200,147068613,915,915,915,915,0
|
|
20241212,170100,147068613,915,915,915,915,0
|
|
20241212,170000,147068613,915,915,915,915,0
|
|
20241212,165900,147068613,915,915,915,915,0
|
|
20241212,165800,147068613,915,915,915,915,1015
|
|
20241212,165700,147068613,915,915,915,915,0
|
|
20241212,165600,147068613,915,915,915,915,0
|
|
20241212,165500,147068613,915,915,915,915,0
|
|
20241212,165400,147068613,915,915,915,915,0
|
|
20241212,165300,147068613,915,915,915,915,0
|
|
20241212,165200,147068613,915,915,915,915,0
|
|
20241212,165100,147068613,915,915,915,915,0
|
|
20241212,165000,147068613,915,915,915,915,0
|
|
20241212,164900,147068613,915,915,915,915,0
|
|
20241212,164800,147068613,915,915,915,915,0
|
|
20241212,164700,147068613,915,915,915,915,0
|
|
20241212,164600,147068613,915,915,915,915,0
|
|
20241212,164500,147068613,915,915,915,915,0
|
|
20241212,164400,147068613,915,915,915,915,0
|
|
20241212,164300,147068613,915,915,915,915,0
|
|
20241212,164200,147068613,915,915,915,915,0
|
|
20241212,164100,147068613,915,915,915,915,0
|
|
20241212,164000,147068613,915,915,915,915,0
|
|
20241212,163900,147068613,915,915,915,915,0
|
|
20241212,163800,147068613,915,915,915,915,0
|
|
20241212,163700,147068613,915,915,915,915,0
|
|
20241212,163600,147068613,915,915,915,915,0
|
|
20241212,163500,147068613,915,915,915,915,0
|
|
20241212,163400,147068613,915,915,915,915,0
|
|
20241212,163300,147068613,915,915,915,915,0
|
|
20241212,163200,147068613,915,915,915,915,0
|
|
20241212,163100,147068613,915,915,915,915,0
|
|
20241212,163000,147068613,915,915,915,915,0
|
|
20241212,162900,147068613,915,915,915,915,0
|
|
20241212,162800,147068613,915,915,915,915,1015
|
|
20241212,162700,147068613,915,915,915,915,0
|
|
20241212,162600,147068613,915,915,915,915,0
|
|
20241212,162500,147068613,915,915,915,915,0
|
|
20241212,162400,147068613,915,915,915,915,0
|
|
20241212,162300,147068613,915,915,915,915,0
|
|
20241212,162200,147068613,915,915,915,915,0
|
|
20241212,162100,147068613,915,915,915,915,0
|
|
20241212,162000,147068613,915,915,915,915,0
|
|
20241212,161900,147068613,915,915,915,915,0
|
|
20241212,161800,147068613,915,915,915,915,0
|
|
20241212,161700,147068613,915,915,915,915,0
|
|
20241212,161600,147068613,915,915,915,915,0
|
|
20241212,161500,147068613,915,915,915,915,0
|
|
20241212,161400,147068613,915,915,915,915,0
|
|
20241212,161300,147068613,915,915,915,915,0
|
|
20241212,161200,147068613,915,915,915,915,0
|
|
20241212,161100,147068613,915,915,915,915,0
|
|
20241212,161000,147068613,915,915,915,915,0
|
|
20241212,160900,147068613,915,915,915,915,0
|
|
20241212,160800,147068613,915,915,915,915,0
|
|
20241212,160700,147068613,915,915,915,915,0
|
|
20241212,160600,147068613,915,915,915,915,0
|
|
20241212,160500,147068613,915,915,915,915,0
|
|
20241212,160400,147068613,915,915,915,915,0
|
|
20241212,160300,147068613,915,915,915,915,0
|
|
20241212,160200,147068613,915,915,915,915,0
|
|
20241212,160100,147068613,915,915,915,915,0
|
|
20241212,160000,147068613,915,915,915,915,0
|
|
20241212,155900,147068613,915,915,915,915,0
|
|
20241212,155800,147068613,915,915,915,915,1015
|
|
20241212,155700,147068613,915,915,915,915,0
|
|
20241212,155600,147068613,915,915,915,915,0
|
|
20241212,155500,147068613,915,915,915,915,0
|
|
20241212,155400,147068613,915,915,915,915,0
|
|
20241212,155300,147068613,915,915,915,915,0
|
|
20241212,155200,147068613,915,915,915,915,0
|
|
20241212,155100,147068613,915,915,915,915,0
|
|
20241212,155000,147068613,915,915,915,915,0
|
|
20241212,154900,147068613,915,915,915,915,0
|
|
20241212,154800,147068613,915,915,915,915,0
|
|
20241212,154700,147068613,915,915,915,915,0
|
|
20241212,154600,147068613,915,915,915,915,0
|
|
20241212,154500,147068613,915,915,915,915,0
|
|
20241212,154400,147068613,915,915,915,915,0
|
|
20241212,154300,147068613,915,915,915,915,0
|
|
20241212,154200,147068613,915,915,915,915,0
|
|
20241212,154100,147068613,915,915,915,915,0
|
|
20241212,154000,147068613,915,915,915,915,0
|
|
20241212,153900,147068613,915,915,915,915,0
|
|
20241212,153800,147068613,915,915,915,915,0
|
|
20241212,153700,147068613,915,915,915,915,0
|
|
20241212,153600,147068613,915,915,915,915,0
|
|
20241212,153500,147068613,915,915,915,915,0
|
|
20241212,153400,147068613,915,915,915,915,0
|
|
20241212,153300,147068613,915,915,915,915,0
|
|
20241212,153200,147068613,915,915,915,915,0
|
|
20241212,153100,147068613,915,915,915,915,0
|
|
20241212,153000,147068613,915,915,915,915,1015
|
|
20241212,152900,146139888,912,912,912,912,0
|
|
20241212,152800,146139888,912,912,912,912,0
|
|
20241212,152700,146139888,912,912,912,912,0
|
|
20241212,152600,146139888,912,912,912,912,0
|
|
20241212,152500,146139888,912,912,912,912,0
|
|
20241212,152400,146139888,912,912,912,912,0
|
|
20241212,152300,146139888,912,912,912,912,0
|
|
20241212,152200,146139888,912,912,912,912,0
|
|
20241212,152100,146139888,912,912,912,912,0
|
|
20241212,152000,146139888,912,912,912,912,0
|
|
20241212,151900,146139888,912,912,912,912,1500
|
|
20241212,151800,144771888,912,912,912,912,12
|
|
20241212,151700,144760944,910,910,910,910,0
|
|
20241212,151600,144760944,910,907,910,905,2976
|
|
20241212,151500,142061625,907,907,907,907,0
|
|
20241212,151400,142061625,907,904,907,904,2
|
|
20241212,151300,142059814,904,904,904,904,800
|
|
20241212,151200,141336614,907,907,907,907,27
|
|
20241212,151100,141312125,907,907,907,907,0
|
|
20241212,151000,141312125,907,907,907,907,0
|
|
20241212,150900,141312125,907,906,907,906,1500
|
|
20241212,150800,139952304,906,906,906,906,0
|
|
20241212,150700,139952304,906,906,906,906,123
|
|
20241212,150600,139840866,907,907,907,907,0
|
|
20241212,150500,139840866,907,907,907,907,0
|
|
20241212,150400,139840866,907,907,907,907,0
|
|
20241212,150300,139840866,907,907,907,907,0
|
|
20241212,150200,139840866,907,907,907,907,0
|
|
20241212,150100,139840866,907,907,907,907,0
|
|
20241212,150000,139840866,907,907,907,907,0
|
|
20241212,145900,139840866,907,907,907,907,0
|
|
20241212,145800,139840866,907,907,907,907,0
|
|
20241212,145700,139840866,907,904,907,894,1107
|
|
20241212,145600,138846945,907,907,907,907,0
|
|
20241212,145500,138846945,907,907,907,907,6
|
|
20241212,145400,138841503,907,907,907,907,12
|
|
20241212,145300,138830619,907,907,907,907,0
|
|
20241212,145200,138830619,907,901,907,901,51
|
|
20241212,145100,138784662,906,906,906,906,124
|
|
20241212,145000,138672318,899,901,901,899,643
|
|
20241212,144900,138093419,908,908,908,908,0
|
|
20241212,144800,138093419,908,903,908,903,37
|
|
20241212,144700,138059998,901,902,903,901,3310
|
|
20241212,144600,135071515,902,902,902,902,0
|
|
20241212,144500,135071515,902,902,902,902,0
|
|
20241212,144400,135071515,902,902,902,902,0
|
|
20241212,144300,135071515,902,902,902,902,0
|
|
20241212,144200,135071515,902,902,902,902,0
|
|
20241212,144100,135071515,902,902,902,902,0
|
|
20241212,144000,135071515,902,902,902,902,0
|
|
20241212,143900,135071515,902,902,902,902,0
|
|
20241212,143800,135071515,902,901,902,901,2
|
|
20241212,143700,135069712,902,902,902,902,0
|
|
20241212,143600,135069712,902,902,902,902,0
|
|
20241212,143500,135069712,902,902,902,902,0
|
|
20241212,143400,135069712,902,902,902,902,0
|
|
20241212,143300,135069712,902,902,902,902,0
|
|
20241212,143200,135069712,902,902,902,902,0
|
|
20241212,143100,135069712,902,902,902,902,100
|
|
20241212,143000,134979512,902,902,902,902,0
|
|
20241212,142900,134979512,902,902,902,902,1
|
|
20241212,142800,134978610,897,897,897,897,0
|
|
20241212,142700,134978610,897,900,900,897,47
|
|
20241212,142600,134936382,903,903,903,903,0
|
|
20241212,142500,134936382,903,902,903,902,108
|
|
20241212,142400,134838947,902,902,902,902,1
|
|
20241212,142300,134838045,898,898,898,898,1
|
|
20241212,142200,134837147,902,899,902,899,501
|
|
20241212,142100,134386733,898,899,899,898,114
|
|
20241212,142000,134284357,902,899,902,899,16
|
|
20241212,141900,134269970,899,899,899,899,30
|
|
20241212,141800,134243000,899,899,899,899,0
|
|
20241212,141700,134243000,899,900,900,899,4455
|
|
20241212,141600,130237954,899,899,899,899,0
|
|
20241212,141500,130237954,899,899,899,899,0
|
|
20241212,141400,130237954,899,899,899,899,0
|
|
20241212,141300,130237954,899,899,899,899,0
|
|
20241212,141200,130237954,899,899,899,899,0
|
|
20241212,141100,130237954,899,899,899,899,2124
|
|
20241212,141000,128328478,899,899,899,899,0
|
|
20241212,140900,128328478,899,899,899,899,150
|
|
20241212,140800,128193628,900,900,900,900,50
|
|
20241212,140700,128148628,901,901,901,901,0
|
|
20241212,140600,128148628,901,901,901,901,0
|
|
20241212,140500,128148628,901,901,901,901,0
|
|
20241212,140400,128148628,901,901,901,901,124
|
|
20241212,140300,128036904,901,903,903,901,200
|
|
20241212,140200,127856554,903,903,903,903,0
|
|
20241212,140100,127856554,903,903,903,903,0
|
|
20241212,140000,127856554,903,903,903,903,0
|
|
20241212,135900,127856554,903,902,903,902,587
|
|
20241212,135800,127326593,901,904,904,901,400
|
|
20241212,135700,126965643,899,899,899,899,0
|
|
20241212,135600,126965643,899,899,899,899,0
|
|
20241212,135500,126965643,899,904,904,899,1504
|
|
20241212,135400,125610232,903,903,903,903,0
|
|
20241212,135300,125610232,903,903,903,903,0
|
|
20241212,135200,125610232,903,903,903,903,5
|
|
20241212,135100,125605717,908,908,908,908,111
|
|
20241212,135000,125504929,908,908,908,908,0
|
|
20241212,134900,125504929,908,908,908,908,1
|
|
20241212,134800,125504021,908,908,908,908,0
|
|
20241212,134700,125504021,908,908,908,904,52
|
|
20241212,134600,125457005,904,904,904,904,0
|
|
20241212,134500,125457005,904,908,908,904,40
|
|
20241212,134400,125420785,908,908,908,908,0
|
|
20241212,134300,125420785,908,908,908,908,0
|
|
20241212,134200,125420785,908,908,908,908,0
|
|
20241212,134100,125420785,908,908,908,908,0
|
|
20241212,134000,125420785,908,908,908,908,0
|
|
20241212,133900,125420785,908,904,908,904,21
|
|
20241212,133800,125401797,908,904,908,904,1457
|
|
20241212,133700,124084665,904,908,908,904,9
|
|
20241212,133600,124076525,904,904,904,904,42
|
|
20241212,133500,124038557,905,905,905,905,0
|
|
20241212,133400,124038557,905,905,905,905,0
|
|
20241212,133300,124038557,905,907,907,905,147
|
|
20241212,133200,123905375,908,908,908,908,20
|
|
20241212,133100,123887215,908,903,908,903,74
|
|
20241212,133000,123820184,904,905,905,904,741
|
|
20241212,132900,123149629,907,907,907,907,10
|
|
20241212,132800,123140559,912,912,912,912,0
|
|
20241212,132700,123140559,912,911,912,911,2
|
|
20241212,132600,123138736,910,910,910,910,0
|
|
20241212,132500,123138736,910,910,910,910,5000
|
|
20241212,132400,118588736,910,910,910,910,0
|
|
20241212,132300,118588736,910,910,910,910,0
|
|
20241212,132200,118588736,910,910,910,910,0
|
|
20241212,132100,118588736,910,910,910,910,0
|
|
20241212,132000,118588736,910,910,910,910,101
|
|
20241212,131900,118496826,910,910,910,910,0
|
|
20241212,131800,118496826,910,910,910,910,0
|
|
20241212,131700,118496826,910,910,910,910,0
|
|
20241212,131600,118496826,910,908,910,908,2113
|
|
20241212,131500,116575317,906,906,906,906,0
|
|
20241212,131400,116575317,906,906,906,906,0
|
|
20241212,131300,116575317,906,906,906,906,50
|
|
20241212,131200,116530017,906,906,906,906,300
|
|
20241212,131100,116258217,906,906,906,906,400
|
|
20241212,131000,115895817,906,906,906,906,250
|
|
20241212,130900,115669317,906,906,906,906,112
|
|
20241212,130800,115567845,906,906,906,906,0
|
|
20241212,130700,115567845,906,906,906,906,0
|
|
20241212,130600,115567845,906,906,906,906,0
|
|
20241212,130500,115567845,906,906,906,906,1
|
|
20241212,130400,115566939,901,901,901,901,0
|
|
20241212,130300,115566939,901,901,901,901,0
|
|
20241212,130200,115566939,901,901,901,901,0
|
|
20241212,130100,115566939,901,901,901,901,2
|
|
20241212,130000,115565137,902,902,902,902,50
|
|
20241212,125900,115520037,905,905,905,905,0
|
|
20241212,125800,115520037,905,905,905,905,0
|
|
20241212,125700,115520037,905,905,905,905,0
|
|
20241212,125600,115520037,905,905,905,905,1
|
|
20241212,125500,115519132,904,904,904,904,1
|
|
20241212,125400,115518228,903,897,903,897,2
|
|
20241212,125300,115516428,896,896,901,895,574
|
|
20241212,125200,115001015,896,902,902,893,2002
|
|
20241212,125100,113207861,909,909,909,909,0
|
|
20241212,125000,113207861,909,909,909,909,0
|
|
20241212,124900,113207861,909,909,909,909,0
|
|
20241212,124800,113207861,909,909,909,909,350
|
|
20241212,124700,112889711,909,909,909,909,0
|
|
20241212,124600,112889711,909,909,909,909,1402
|
|
20241212,124500,111615293,909,904,909,904,2500
|
|
20241212,124400,109349180,904,904,904,904,0
|
|
20241212,124300,109349180,904,904,904,904,0
|
|
20241212,124200,109349180,904,903,904,903,117
|
|
20241212,124100,109243417,902,902,902,902,0
|
|
20241212,124000,109243417,902,902,902,902,0
|
|
20241212,123900,109243417,902,902,902,902,0
|
|
20241212,123800,109243417,902,902,902,902,0
|
|
20241212,123700,109243417,902,902,902,902,0
|
|
20241212,123600,109243417,902,902,902,902,0
|
|
20241212,123500,109243417,902,902,902,902,0
|
|
20241212,123400,109243417,902,902,902,902,0
|
|
20241212,123300,109243417,902,902,902,902,100
|
|
20241212,123200,109153217,902,902,902,902,0
|
|
20241212,123100,109153217,902,902,902,902,0
|
|
20241212,123000,109153217,902,902,902,902,2
|
|
20241212,122900,109151413,904,904,904,904,0
|
|
20241212,122800,109151413,904,904,904,904,0
|
|
20241212,122700,109151413,904,904,904,904,0
|
|
20241212,122600,109151413,904,904,904,904,0
|
|
20241212,122500,109151413,904,904,904,904,0
|
|
20241212,122400,109151413,904,904,904,904,0
|
|
20241212,122300,109151413,904,904,904,904,1
|
|
20241212,122200,109150509,896,904,904,896,2
|
|
20241212,122100,109148709,896,896,896,896,0
|
|
20241212,122000,109148709,896,896,896,896,296
|
|
20241212,121900,108883493,896,896,896,896,543
|
|
20241212,121800,108396965,896,896,896,896,137
|
|
20241212,121700,108274213,896,896,896,896,0
|
|
20241212,121600,108274213,896,895,896,895,501
|
|
20241212,121500,107825817,895,895,895,895,1000
|
|
20241212,121400,106930817,892,892,892,892,0
|
|
20241212,121300,106930817,892,892,892,892,16
|
|
20241212,121200,106916545,891,891,891,891,0
|
|
20241212,121100,106916545,891,897,897,891,15782
|
|
20241212,121000,92796290,897,897,897,897,0
|
|
20241212,120900,92796290,897,898,898,897,500
|
|
20241212,120800,92347690,896,896,896,896,0
|
|
20241212,120700,92347690,896,898,898,896,63
|
|
20241212,120600,92291138,898,898,898,898,0
|
|
20241212,120500,92291138,898,898,898,898,0
|
|
20241212,120400,92291138,898,900,900,898,715
|
|
20241212,120300,91648003,901,901,901,901,0
|
|
20241212,120200,91648003,901,901,901,901,837
|
|
20241212,120100,90893866,905,905,905,905,0
|
|
20241212,120000,90893866,905,905,905,905,0
|
|
20241212,115900,90893866,905,905,905,905,0
|
|
20241212,115800,90893866,905,905,905,905,0
|
|
20241212,115700,90893866,905,905,905,905,0
|
|
20241212,115600,90893866,905,905,905,905,0
|
|
20241212,115500,90893866,905,900,905,900,73
|
|
20241212,115400,90828161,900,900,900,900,0
|
|
20241212,115300,90828161,900,900,900,900,1000
|
|
20241212,115200,89928161,905,905,905,905,0
|
|
20241212,115100,89928161,905,905,905,905,0
|
|
20241212,115000,89928161,905,905,905,905,0
|
|
20241212,114900,89928161,905,905,905,905,0
|
|
20241212,114800,89928161,905,904,905,904,24
|
|
20241212,114700,89906464,904,904,904,904,0
|
|
20241212,114600,89906464,904,904,904,904,42
|
|
20241212,114500,89868496,905,905,905,905,0
|
|
20241212,114400,89868496,905,905,905,905,0
|
|
20241212,114300,89868496,905,905,905,905,0
|
|
20241212,114200,89868496,905,905,905,905,1
|
|
20241212,114100,89867591,905,906,906,901,1052
|
|
20241212,114000,88919730,902,902,902,902,0
|
|
20241212,113900,88919730,902,902,902,902,0
|
|
20241212,113800,88919730,902,903,903,902,1201
|
|
20241212,113700,87835428,903,904,904,903,1626
|
|
20241212,113600,86365650,904,904,904,904,0
|
|
20241212,113500,86365650,904,904,904,904,2551
|
|
20241212,113400,84059546,904,905,905,904,100
|
|
20241212,113300,83969051,905,905,905,905,0
|
|
20241212,113200,83969051,905,905,905,905,57
|
|
20241212,113100,83917466,906,906,906,906,500
|
|
20241212,113000,83464466,906,905,907,905,16
|
|
20241212,112900,83449983,907,907,907,907,0
|
|
20241212,112800,83449983,907,907,907,907,103
|
|
20241212,112700,83356562,907,907,907,907,1
|
|
20241212,112600,83355655,905,906,906,905,42
|
|
20241212,112500,83317644,907,907,907,907,0
|
|
20241212,112400,83317644,907,907,907,907,0
|
|
20241212,112300,83317644,907,907,907,907,0
|
|
20241212,112200,83317644,907,907,907,907,0
|
|
20241212,112100,83317644,907,907,907,907,0
|
|
20241212,112000,83317644,907,907,907,907,1
|
|
20241212,111900,83316737,905,905,905,905,0
|
|
20241212,111800,83316737,905,905,905,905,615
|
|
20241212,111700,82760162,907,907,907,907,50
|
|
20241212,111600,82714812,907,907,907,907,0
|
|
20241212,111500,82714812,907,907,907,907,0
|
|
20241212,111400,82714812,907,907,907,907,0
|
|
20241212,111300,82714812,907,907,907,907,0
|
|
20241212,111200,82714812,907,905,907,905,75
|
|
20241212,111100,82646935,905,905,905,905,600
|
|
20241212,111000,82103935,905,905,905,905,50
|
|
20241212,110900,82058685,905,905,905,905,1276
|
|
20241212,110800,80903905,907,907,907,907,0
|
|
20241212,110700,80903905,907,907,907,907,932
|
|
20241212,110600,80058581,906,906,906,906,0
|
|
20241212,110500,80058581,906,906,906,906,0
|
|
20241212,110400,80058581,906,907,907,906,2804
|
|
20241212,110300,77516500,908,908,908,908,300
|
|
20241212,110200,77244100,912,912,912,912,0
|
|
20241212,110100,77244100,912,908,912,908,301
|
|
20241212,110000,76970788,912,912,912,912,1
|
|
20241212,105900,76969876,908,911,911,908,4
|
|
20241212,105800,76966238,912,912,912,912,0
|
|
20241212,105700,76966238,912,912,912,912,0
|
|
20241212,105600,76966238,912,912,912,912,0
|
|
20241212,105500,76966238,912,912,912,912,0
|
|
20241212,105400,76966238,912,912,912,912,0
|
|
20241212,105300,76966238,912,912,912,912,0
|
|
20241212,105200,76966238,912,912,912,912,0
|
|
20241212,105100,76966238,912,912,912,912,0
|
|
20241212,105000,76966238,912,912,912,912,0
|
|
20241212,104900,76966238,912,912,912,912,0
|
|
20241212,104800,76966238,912,912,912,912,0
|
|
20241212,104700,76966238,912,912,912,912,0
|
|
20241212,104600,76966238,912,912,912,912,0
|
|
20241212,104500,76966238,912,912,912,912,0
|
|
20241212,104400,76966238,912,912,912,912,0
|
|
20241212,104300,76966238,912,912,912,912,34
|
|
20241212,104200,76935230,912,912,912,912,374
|
|
20241212,104100,76594142,912,912,912,912,0
|
|
20241212,104000,76594142,912,912,912,912,0
|
|
20241212,103900,76594142,912,910,912,907,1996
|
|
20241212,103800,74783762,907,907,907,907,4
|
|
20241212,103700,74780134,912,912,912,912,0
|
|
20241212,103600,74780134,912,912,912,912,1
|
|
20241212,103500,74779222,907,912,912,907,117
|
|
20241212,103400,74672573,912,912,912,912,0
|
|
20241212,103300,74672573,912,912,912,912,0
|
|
20241212,103200,74672573,912,912,912,912,0
|
|
20241212,103100,74672573,912,912,912,912,1001
|
|
20241212,103000,73759661,916,916,916,916,1
|
|
20241212,102900,73758745,917,917,917,917,300
|
|
20241212,102800,73483645,917,917,917,917,36
|
|
20241212,102700,73450633,917,917,917,917,0
|
|
20241212,102600,73450633,917,910,917,910,101
|
|
20241212,102500,73358415,910,910,910,910,0
|
|
20241212,102400,73358415,910,910,910,910,0
|
|
20241212,102300,73358415,910,910,910,910,0
|
|
20241212,102200,73358415,910,910,910,910,556
|
|
20241212,102100,72852455,910,910,910,910,1
|
|
20241212,102000,72851545,910,910,910,910,165
|
|
20241212,101900,72701395,910,910,910,910,0
|
|
20241212,101800,72701395,910,910,910,910,0
|
|
20241212,101700,72701395,910,910,910,910,0
|
|
20241212,101600,72701395,910,910,910,910,33
|
|
20241212,101500,72671365,910,905,910,904,103
|
|
20241212,101400,72578245,905,905,905,905,0
|
|
20241212,101300,72578245,905,905,905,905,2224
|
|
20241212,101200,70565525,905,905,905,905,1780
|
|
20241212,101100,68954625,905,909,909,905,4370
|
|
20241212,101000,64995233,909,910,910,909,1013
|
|
20241212,100900,64074313,911,911,911,911,0
|
|
20241212,100800,64074313,911,911,911,911,11
|
|
20241212,100700,64064292,919,919,919,919,0
|
|
20241212,100600,64064292,919,919,919,919,1
|
|
20241212,100500,64063373,911,920,920,911,2500
|
|
20241212,100400,61785864,913,913,913,913,0
|
|
20241212,100300,61785864,913,913,913,913,131
|
|
20241212,100200,61666261,923,923,923,923,0
|
|
20241212,100100,61666261,923,923,923,923,0
|
|
20241212,100000,61666261,923,922,923,922,1083
|
|
20241212,095900,60666702,923,922,923,922,370
|
|
20241212,095800,60325242,924,924,924,924,0
|
|
20241212,095700,60325242,924,924,924,924,0
|
|
20241212,095600,60325242,924,924,924,924,0
|
|
20241212,095500,60325242,924,911,924,911,8
|
|
20241212,095400,60317889,924,921,924,911,8406
|
|
20241212,095300,52647344,914,915,915,914,853
|
|
20241212,095200,51867422,927,927,927,927,0
|
|
20241212,095100,51867422,927,927,927,927,0
|
|
20241212,095000,51867422,927,927,927,927,0
|
|
20241212,094900,51867422,927,921,927,915,1860
|
|
20241212,094800,50163350,915,918,918,915,550
|
|
20241212,094700,49659060,929,929,929,929,1
|
|
20241212,094600,49658131,929,929,929,929,730
|
|
20241212,094500,48979961,929,929,929,929,18
|
|
20241212,094400,48963239,930,930,930,930,5
|
|
20241212,094300,48958589,930,929,930,929,61
|
|
20241212,094200,48901919,929,930,930,929,8
|
|
20241212,094100,48894484,930,915,933,915,6139
|
|
20241212,094000,43239283,915,915,915,915,104
|
|
20241212,093900,43144123,915,915,915,915,370
|
|
20241212,093800,42805573,915,914,915,914,1116
|
|
20241212,093700,41785539,913,913,913,913,0
|
|
20241212,093600,41785539,913,913,913,913,280
|
|
20241212,093500,41529899,913,913,913,913,36
|
|
20241212,093400,41497031,913,913,913,913,2000
|
|
20241212,093300,39671031,912,912,912,912,0
|
|
20241212,093200,39671031,912,912,912,911,801
|
|
20241212,093100,38940769,912,912,912,912,200
|
|
20241212,093000,38758369,912,912,912,912,499
|
|
20241212,092900,38303281,912,912,912,912,1
|
|
20241212,092800,38302369,911,911,911,911,828
|
|
20241212,092700,37548061,911,912,912,911,1600
|
|
20241212,092600,36088961,912,912,912,912,1
|
|
20241212,092500,36088049,911,910,911,910,553
|
|
20241212,092400,35584319,910,911,911,910,1179
|
|
20241212,092300,34510663,911,910,911,910,500
|
|
20241212,092200,34055653,907,911,911,907,112
|
|
20241212,092100,33954035,904,909,909,904,2390
|
|
20241212,092000,31789052,908,908,908,908,1115
|
|
20241212,091900,30776632,907,906,907,906,398
|
|
20241212,091800,30415921,906,905,906,905,2532
|
|
20241212,091700,28122244,905,905,905,905,50
|
|
20241212,091600,28076994,905,905,905,905,1
|
|
20241212,091500,28076089,902,905,905,902,1032
|
|
20241212,091400,27142225,902,906,906,902,5199
|
|
20241212,091300,22445904,909,905,910,902,5301
|
|
20241212,091200,17642566,910,910,910,910,5493
|
|
20241212,091100,12643936,911,911,911,911,0
|
|
20241212,091000,12643936,911,911,911,911,299
|
|
20241212,090900,12371547,901,901,909,901,2007
|
|
20241212,090800,10563232,907,907,907,907,0
|
|
20241212,090700,10563232,907,901,907,901,2
|
|
20241212,090600,10561424,901,899,901,899,121
|
|
20241212,090500,10452603,899,912,912,899,1161
|
|
20241212,090400,9402288,900,900,900,899,872
|
|
20241212,090300,8617760,893,904,904,893,1557
|
|
20241212,090200,7214821,904,905,905,904,2167
|
|
20241212,090100,5255648,904,904,914,904,623
|
|
20241212,090000,4691456,914,912,914,912,5140
|