626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,192300,100881307,294,294,294,294,1540
|
|
20241212,192200,100881307,294,294,294,294,0
|
|
20241212,192100,100881307,294,294,294,294,0
|
|
20241212,192000,100881307,294,294,294,294,0
|
|
20241212,191900,100881307,294,294,294,294,0
|
|
20241212,191800,100881307,294,294,294,294,0
|
|
20241212,191700,100881307,294,294,294,294,0
|
|
20241212,191600,100881307,294,294,294,294,0
|
|
20241212,191500,100881307,294,294,294,294,0
|
|
20241212,191400,100881307,294,294,294,294,0
|
|
20241212,191300,100881307,294,294,294,294,0
|
|
20241212,191200,100881307,294,294,294,294,0
|
|
20241212,191100,100881307,294,294,294,294,0
|
|
20241212,191000,100881307,294,294,294,294,0
|
|
20241212,190900,100881307,294,294,294,294,0
|
|
20241212,190800,100881307,294,294,294,294,0
|
|
20241212,190700,100881307,294,294,294,294,0
|
|
20241212,190600,100881307,294,294,294,294,0
|
|
20241212,190500,100881307,294,294,294,294,0
|
|
20241212,190400,100881307,294,294,294,294,0
|
|
20241212,190300,100881307,294,294,294,294,0
|
|
20241212,190200,100881307,294,294,294,294,0
|
|
20241212,190100,100881307,294,294,294,294,0
|
|
20241212,190000,100881307,294,294,294,294,0
|
|
20241212,185900,100881307,294,294,294,294,0
|
|
20241212,185800,100881307,294,294,294,294,0
|
|
20241212,185700,100881307,294,294,294,294,0
|
|
20241212,185600,100881307,294,294,294,294,0
|
|
20241212,185500,100881307,294,294,294,294,0
|
|
20241212,185400,100881307,294,294,294,294,0
|
|
20241212,185300,100881307,294,294,294,294,1540
|
|
20241212,185200,100881307,294,294,294,294,0
|
|
20241212,185100,100881307,294,294,294,294,0
|
|
20241212,185000,100881307,294,294,294,294,0
|
|
20241212,184900,100881307,294,294,294,294,0
|
|
20241212,184800,100881307,294,294,294,294,0
|
|
20241212,184700,100881307,294,294,294,294,0
|
|
20241212,184600,100881307,294,294,294,294,0
|
|
20241212,184500,100881307,294,294,294,294,0
|
|
20241212,184400,100881307,294,294,294,294,0
|
|
20241212,184300,100881307,294,294,294,294,0
|
|
20241212,184200,100881307,294,294,294,294,0
|
|
20241212,184100,100881307,294,294,294,294,0
|
|
20241212,184000,100881307,294,294,294,294,0
|
|
20241212,183900,100881307,294,294,294,294,0
|
|
20241212,183800,100881307,294,294,294,294,0
|
|
20241212,183700,100881307,294,294,294,294,0
|
|
20241212,183600,100881307,294,294,294,294,0
|
|
20241212,183500,100881307,294,294,294,294,0
|
|
20241212,183400,100881307,294,294,294,294,0
|
|
20241212,183300,100881307,294,294,294,294,0
|
|
20241212,183200,100881307,294,294,294,294,0
|
|
20241212,183100,100881307,294,294,294,294,0
|
|
20241212,183000,100881307,294,294,294,294,0
|
|
20241212,182900,100881307,294,294,294,294,0
|
|
20241212,182800,100881307,294,294,294,294,0
|
|
20241212,182700,100881307,294,294,294,294,0
|
|
20241212,182600,100881307,294,294,294,294,0
|
|
20241212,182500,100881307,294,294,294,294,0
|
|
20241212,182400,100881307,294,294,294,294,0
|
|
20241212,182300,100881307,294,294,294,294,1540
|
|
20241212,182200,100881307,294,294,294,294,0
|
|
20241212,182100,100881307,294,294,294,294,0
|
|
20241212,182000,100881307,294,294,294,294,0
|
|
20241212,181900,100881307,294,294,294,294,0
|
|
20241212,181800,100881307,294,294,294,294,0
|
|
20241212,181700,100881307,294,294,294,294,0
|
|
20241212,181600,100881307,294,294,294,294,0
|
|
20241212,181500,100881307,294,294,294,294,0
|
|
20241212,181400,100881307,294,294,294,294,0
|
|
20241212,181300,100881307,294,294,294,294,0
|
|
20241212,181200,100881307,294,294,294,294,0
|
|
20241212,181100,100881307,294,294,294,294,0
|
|
20241212,181000,100881307,294,294,294,294,0
|
|
20241212,180900,100881307,294,294,294,294,0
|
|
20241212,180800,100881307,294,294,294,294,0
|
|
20241212,180700,100881307,294,294,294,294,0
|
|
20241212,180600,100881307,294,294,294,294,0
|
|
20241212,180500,100881307,294,294,294,294,0
|
|
20241212,180400,100881307,294,294,294,294,0
|
|
20241212,180300,100881307,294,294,294,294,0
|
|
20241212,180200,100881307,294,294,294,294,0
|
|
20241212,180100,100881307,294,294,294,294,0
|
|
20241212,180000,100881307,294,294,294,294,0
|
|
20241212,175900,100881307,294,294,294,294,0
|
|
20241212,175800,100881307,294,294,294,294,0
|
|
20241212,175700,100881307,294,294,294,294,0
|
|
20241212,175600,100881307,294,294,294,294,0
|
|
20241212,175500,100881307,294,294,294,294,0
|
|
20241212,175400,100881307,294,294,294,294,0
|
|
20241212,175300,100881307,294,294,294,294,1540
|
|
20241212,175200,100881307,294,294,294,294,0
|
|
20241212,175100,100881307,294,294,294,294,0
|
|
20241212,175000,100881307,294,294,294,294,0
|
|
20241212,174900,100881307,294,294,294,294,0
|
|
20241212,174800,100881307,294,294,294,294,0
|
|
20241212,174700,100881307,294,294,294,294,0
|
|
20241212,174600,100881307,294,294,294,294,0
|
|
20241212,174500,100881307,294,294,294,294,0
|
|
20241212,174400,100881307,294,294,294,294,0
|
|
20241212,174300,100881307,294,294,294,294,0
|
|
20241212,174200,100881307,294,294,294,294,0
|
|
20241212,174100,100881307,294,294,294,294,0
|
|
20241212,174000,100881307,294,294,294,294,0
|
|
20241212,173900,100881307,294,294,294,294,0
|
|
20241212,173800,100881307,294,294,294,294,0
|
|
20241212,173700,100881307,294,294,294,294,0
|
|
20241212,173600,100881307,294,294,294,294,0
|
|
20241212,173500,100881307,294,294,294,294,0
|
|
20241212,173400,100881307,294,294,294,294,0
|
|
20241212,173300,100881307,294,294,294,294,0
|
|
20241212,173200,100881307,294,294,294,294,0
|
|
20241212,173100,100881307,294,294,294,294,0
|
|
20241212,173000,100881307,294,294,294,294,0
|
|
20241212,172900,100881307,294,294,294,294,0
|
|
20241212,172800,100881307,294,294,294,294,0
|
|
20241212,172700,100881307,294,294,294,294,0
|
|
20241212,172600,100881307,294,294,294,294,0
|
|
20241212,172500,100881307,294,294,294,294,0
|
|
20241212,172400,100881307,294,294,294,294,0
|
|
20241212,172300,100881307,294,294,294,294,1540
|
|
20241212,172200,100881307,294,294,294,294,0
|
|
20241212,172100,100881307,294,294,294,294,0
|
|
20241212,172000,100881307,294,294,294,294,0
|
|
20241212,171900,100881307,294,294,294,294,0
|
|
20241212,171800,100881307,294,294,294,294,0
|
|
20241212,171700,100881307,294,294,294,294,0
|
|
20241212,171600,100881307,294,294,294,294,0
|
|
20241212,171500,100881307,294,294,294,294,0
|
|
20241212,171400,100881307,294,294,294,294,0
|
|
20241212,171300,100881307,294,294,294,294,0
|
|
20241212,171200,100881307,294,294,294,294,0
|
|
20241212,171100,100881307,294,294,294,294,0
|
|
20241212,171000,100881307,294,294,294,294,0
|
|
20241212,170900,100881307,294,294,294,294,0
|
|
20241212,170800,100881307,294,294,294,294,0
|
|
20241212,170700,100881307,294,294,294,294,0
|
|
20241212,170600,100881307,294,294,294,294,0
|
|
20241212,170500,100881307,294,294,294,294,0
|
|
20241212,170400,100881307,294,294,294,294,0
|
|
20241212,170300,100881307,294,294,294,294,0
|
|
20241212,170200,100881307,294,294,294,294,0
|
|
20241212,170100,100881307,294,294,294,294,0
|
|
20241212,170000,100881307,294,294,294,294,0
|
|
20241212,165900,100881307,294,294,294,294,0
|
|
20241212,165800,100881307,294,294,294,294,0
|
|
20241212,165700,100881307,294,294,294,294,0
|
|
20241212,165600,100881307,294,294,294,294,0
|
|
20241212,165500,100881307,294,294,294,294,0
|
|
20241212,165400,100881307,294,294,294,294,0
|
|
20241212,165300,100881307,294,294,294,294,1540
|
|
20241212,165200,100881307,294,294,294,294,0
|
|
20241212,165100,100881307,294,294,294,294,0
|
|
20241212,165000,100881307,294,294,294,294,0
|
|
20241212,164900,100881307,294,294,294,294,0
|
|
20241212,164800,100881307,294,294,294,294,0
|
|
20241212,164700,100881307,294,294,294,294,0
|
|
20241212,164600,100881307,294,294,294,294,0
|
|
20241212,164500,100881307,294,294,294,294,0
|
|
20241212,164400,100881307,294,294,294,294,0
|
|
20241212,164300,100881307,294,294,294,294,0
|
|
20241212,164200,100881307,294,294,294,294,0
|
|
20241212,164100,100881307,294,294,294,294,0
|
|
20241212,164000,100881307,294,294,294,294,0
|
|
20241212,163900,100881307,294,294,294,294,0
|
|
20241212,163800,100881307,294,294,294,294,0
|
|
20241212,163700,100881307,294,294,294,294,0
|
|
20241212,163600,100881307,294,294,294,294,0
|
|
20241212,163500,100881307,294,294,294,294,0
|
|
20241212,163400,100881307,294,294,294,294,0
|
|
20241212,163300,100881307,294,294,294,294,0
|
|
20241212,163200,100881307,294,294,294,294,0
|
|
20241212,163100,100881307,294,294,294,294,0
|
|
20241212,163000,100881307,294,294,294,294,0
|
|
20241212,162900,100881307,294,294,294,294,0
|
|
20241212,162800,100881307,294,294,294,294,0
|
|
20241212,162700,100881307,294,294,294,294,0
|
|
20241212,162600,100881307,294,294,294,294,0
|
|
20241212,162500,100881307,294,294,294,294,0
|
|
20241212,162400,100881307,294,294,294,294,0
|
|
20241212,162300,100881307,294,294,294,294,1540
|
|
20241212,162200,100881307,294,294,294,294,0
|
|
20241212,162100,100881307,294,294,294,294,0
|
|
20241212,162000,100881307,294,294,294,294,0
|
|
20241212,161900,100881307,294,294,294,294,0
|
|
20241212,161800,100881307,294,294,294,294,0
|
|
20241212,161700,100881307,294,294,294,294,0
|
|
20241212,161600,100881307,294,294,294,294,0
|
|
20241212,161500,100881307,294,294,294,294,0
|
|
20241212,161400,100881307,294,294,294,294,0
|
|
20241212,161300,100881307,294,294,294,294,0
|
|
20241212,161200,100881307,294,294,294,294,0
|
|
20241212,161100,100881307,294,294,294,294,0
|
|
20241212,161000,100881307,294,294,294,294,0
|
|
20241212,160900,100881307,294,294,294,294,0
|
|
20241212,160800,100881307,294,294,294,294,0
|
|
20241212,160700,100881307,294,294,294,294,0
|
|
20241212,160600,100881307,294,294,294,294,0
|
|
20241212,160500,100881307,294,294,294,294,0
|
|
20241212,160400,100881307,294,294,294,294,0
|
|
20241212,160300,100881307,294,294,294,294,0
|
|
20241212,160200,100881307,294,294,294,294,0
|
|
20241212,160100,100881307,294,294,294,294,0
|
|
20241212,160000,100881307,294,294,294,294,0
|
|
20241212,155900,100881307,294,294,294,294,0
|
|
20241212,155800,100881307,294,294,294,294,0
|
|
20241212,155700,100881307,294,294,294,294,0
|
|
20241212,155600,100881307,294,294,294,294,0
|
|
20241212,155500,100881307,294,294,294,294,0
|
|
20241212,155400,100881307,294,294,294,294,0
|
|
20241212,155300,100881307,294,294,294,294,1540
|
|
20241212,155200,100881307,294,294,294,294,0
|
|
20241212,155100,100881307,294,294,294,294,0
|
|
20241212,155000,100881307,294,294,294,294,0
|
|
20241212,154900,100881307,294,294,294,294,0
|
|
20241212,154800,100881307,294,294,294,294,0
|
|
20241212,154700,100881307,294,294,294,294,0
|
|
20241212,154600,100881307,294,294,294,294,0
|
|
20241212,154500,100881307,294,294,294,294,0
|
|
20241212,154400,100881307,294,294,294,294,0
|
|
20241212,154300,100881307,294,294,294,294,0
|
|
20241212,154200,100881307,294,294,294,294,0
|
|
20241212,154100,100881307,294,294,294,294,0
|
|
20241212,154000,100881307,294,294,294,294,0
|
|
20241212,153900,100881307,294,294,294,294,0
|
|
20241212,153800,100881307,294,294,294,294,0
|
|
20241212,153700,100881307,294,294,294,294,0
|
|
20241212,153600,100881307,294,294,294,294,0
|
|
20241212,153500,100881307,294,294,294,294,0
|
|
20241212,153400,100881307,294,294,294,294,0
|
|
20241212,153300,100881307,294,294,294,294,0
|
|
20241212,153200,100881307,294,294,294,294,0
|
|
20241212,153100,100881307,294,294,294,294,0
|
|
20241212,153000,100881307,294,294,294,294,1540
|
|
20241212,152900,100428547,296,296,296,296,0
|
|
20241212,152800,100428547,296,296,296,296,0
|
|
20241212,152700,100428547,296,296,296,296,0
|
|
20241212,152600,100428547,296,296,296,296,0
|
|
20241212,152500,100428547,296,296,296,296,0
|
|
20241212,152400,100428547,296,296,296,296,0
|
|
20241212,152300,100428547,296,296,296,296,0
|
|
20241212,152200,100428547,296,296,296,296,0
|
|
20241212,152100,100428547,296,296,296,296,0
|
|
20241212,152000,100428547,296,296,296,296,0
|
|
20241212,151900,100428547,296,296,296,296,0
|
|
20241212,151800,100428547,296,296,296,295,7
|
|
20241212,151700,100426478,297,297,297,297,18
|
|
20241212,151600,100421132,298,297,298,297,168
|
|
20241212,151500,100371130,298,296,298,296,1889
|
|
20241212,151400,99811848,298,298,298,298,830
|
|
20241212,151300,99564508,298,298,298,298,203
|
|
20241212,151200,99504014,296,296,296,296,0
|
|
20241212,151100,99504014,296,296,296,296,0
|
|
20241212,151000,99504014,296,296,296,296,0
|
|
20241212,150900,99504014,296,296,296,296,0
|
|
20241212,150800,99504014,296,296,296,296,0
|
|
20241212,150700,99504014,296,296,296,296,0
|
|
20241212,150600,99504014,296,296,296,296,0
|
|
20241212,150500,99504014,296,296,296,296,999
|
|
20241212,150400,99208310,296,297,298,296,11
|
|
20241212,150300,99205044,296,297,297,295,1206
|
|
20241212,150200,98847173,297,297,297,297,420
|
|
20241212,150100,98722433,297,297,297,297,0
|
|
20241212,150000,98722433,297,297,297,297,0
|
|
20241212,145900,98722433,297,297,297,297,0
|
|
20241212,145800,98722433,297,297,297,297,0
|
|
20241212,145700,98722433,297,297,297,297,0
|
|
20241212,145600,98722433,297,297,297,297,0
|
|
20241212,145500,98722433,297,297,297,297,1000
|
|
20241212,145400,98425433,297,295,297,295,1256
|
|
20241212,145300,98054893,295,295,295,295,0
|
|
20241212,145200,98054893,295,295,295,295,0
|
|
20241212,145100,98054893,295,295,295,295,2
|
|
20241212,145000,98054303,295,293,295,293,67
|
|
20241212,144900,98034652,293,293,293,293,343
|
|
20241212,144800,97934153,293,293,293,293,13300
|
|
20241212,144700,94037253,293,293,293,293,0
|
|
20241212,144600,94037253,293,293,293,289,79008
|
|
20241212,144500,71060444,294,294,294,294,0
|
|
20241212,144400,71060444,294,294,294,294,0
|
|
20241212,144300,71060444,294,294,294,294,0
|
|
20241212,144200,71060444,294,294,294,294,0
|
|
20241212,144100,71060444,294,294,294,294,0
|
|
20241212,144000,71060444,294,294,294,294,0
|
|
20241212,143900,71060444,294,294,294,294,0
|
|
20241212,143800,71060444,294,294,294,294,0
|
|
20241212,143700,71060444,294,294,294,294,0
|
|
20241212,143600,71060444,294,294,294,294,1
|
|
20241212,143500,71060150,293,293,293,293,0
|
|
20241212,143400,71060150,293,293,293,293,0
|
|
20241212,143300,71060150,293,293,293,293,0
|
|
20241212,143200,71060150,293,293,293,293,0
|
|
20241212,143100,71060150,293,293,293,293,1749
|
|
20241212,143000,70547693,293,294,294,293,1984
|
|
20241212,142900,69964459,296,296,296,296,0
|
|
20241212,142800,69964459,296,296,296,296,200
|
|
20241212,142700,69905259,292,294,294,292,32759
|
|
20241212,142600,60330777,296,296,296,296,0
|
|
20241212,142500,60330777,296,296,296,296,146
|
|
20241212,142400,60287561,295,295,295,295,0
|
|
20241212,142300,60287561,295,295,295,295,0
|
|
20241212,142200,60287561,295,295,295,295,0
|
|
20241212,142100,60287561,295,295,295,295,0
|
|
20241212,142000,60287561,295,295,295,295,0
|
|
20241212,141900,60287561,295,295,295,295,0
|
|
20241212,141800,60287561,295,295,295,295,0
|
|
20241212,141700,60287561,295,295,295,295,5000
|
|
20241212,141600,58812561,295,295,295,295,60
|
|
20241212,141500,58794861,295,295,295,295,10020
|
|
20241212,141400,55838961,295,295,295,295,0
|
|
20241212,141300,55838961,295,295,295,295,0
|
|
20241212,141200,55838961,295,295,295,295,0
|
|
20241212,141100,55838961,295,295,295,295,0
|
|
20241212,141000,55838961,295,295,295,295,0
|
|
20241212,140900,55838961,295,295,295,295,0
|
|
20241212,140800,55838961,295,295,295,295,0
|
|
20241212,140700,55838961,295,295,295,295,0
|
|
20241212,140600,55838961,295,295,295,295,87
|
|
20241212,140500,55813296,295,295,295,295,0
|
|
20241212,140400,55813296,295,295,295,295,0
|
|
20241212,140300,55813296,295,295,295,295,0
|
|
20241212,140200,55813296,295,295,295,295,0
|
|
20241212,140100,55813296,295,295,295,295,0
|
|
20241212,140000,55813296,295,295,295,295,0
|
|
20241212,135900,55813296,295,295,295,295,0
|
|
20241212,135800,55813296,295,295,295,295,1
|
|
20241212,135700,55813001,293,293,293,293,0
|
|
20241212,135600,55813001,293,293,293,293,1447
|
|
20241212,135500,55389030,293,293,293,293,0
|
|
20241212,135400,55389030,293,293,293,293,5
|
|
20241212,135300,55387565,293,294,294,293,25040
|
|
20241212,135200,48050076,294,294,294,294,697
|
|
20241212,135100,47845158,294,294,294,294,0
|
|
20241212,135000,47845158,294,294,294,294,1571
|
|
20241212,134900,47383284,294,294,294,294,1927
|
|
20241212,134800,46816746,294,294,294,294,10000
|
|
20241212,134700,43876746,294,298,298,294,12424
|
|
20241212,134600,40220182,299,299,299,299,0
|
|
20241212,134500,40220182,299,299,299,299,0
|
|
20241212,134400,40220182,299,299,299,299,0
|
|
20241212,134300,40220182,299,299,299,299,0
|
|
20241212,134200,40220182,299,299,299,299,10
|
|
20241212,134100,40217192,296,296,296,296,0
|
|
20241212,134000,40217192,296,296,296,296,50
|
|
20241212,133900,40202392,299,298,299,298,560
|
|
20241212,133800,40035482,298,298,298,298,0
|
|
20241212,133700,40035482,298,298,298,298,50
|
|
20241212,133600,40020582,298,297,298,297,1743
|
|
20241212,133500,39502901,297,297,297,297,0
|
|
20241212,133400,39502901,297,297,297,297,0
|
|
20241212,133300,39502901,297,297,297,297,0
|
|
20241212,133200,39502901,297,297,297,297,1509
|
|
20241212,133100,39054728,297,297,297,297,0
|
|
20241212,133000,39054728,297,297,297,297,0
|
|
20241212,132900,39054728,297,297,297,297,0
|
|
20241212,132800,39054728,297,297,297,297,0
|
|
20241212,132700,39054728,297,297,297,297,0
|
|
20241212,132600,39054728,297,297,297,297,0
|
|
20241212,132500,39054728,297,297,297,297,0
|
|
20241212,132400,39054728,297,297,297,297,0
|
|
20241212,132300,39054728,297,297,297,297,104
|
|
20241212,132200,39023840,297,297,297,297,11
|
|
20241212,132100,39020573,297,297,297,297,0
|
|
20241212,132000,39020573,297,297,297,297,0
|
|
20241212,131900,39020573,297,297,297,297,30
|
|
20241212,131800,39011663,297,297,297,297,0
|
|
20241212,131700,39011663,297,297,297,297,590
|
|
20241212,131600,38836433,297,297,297,297,314
|
|
20241212,131500,38743175,297,297,297,297,0
|
|
20241212,131400,38743175,297,297,297,297,0
|
|
20241212,131300,38743175,297,297,297,297,0
|
|
20241212,131200,38743175,297,297,297,297,0
|
|
20241212,131100,38743175,297,297,297,297,0
|
|
20241212,131000,38743175,297,297,297,297,0
|
|
20241212,130900,38743175,297,297,297,297,0
|
|
20241212,130800,38743175,297,297,297,297,0
|
|
20241212,130700,38743175,297,297,297,297,0
|
|
20241212,130600,38743175,297,297,297,297,0
|
|
20241212,130500,38743175,297,297,297,297,0
|
|
20241212,130400,38743175,297,297,297,297,0
|
|
20241212,130300,38743175,297,297,297,297,2
|
|
20241212,130200,38742581,295,295,295,295,0
|
|
20241212,130100,38742581,295,295,295,295,0
|
|
20241212,130000,38742581,295,295,295,295,0
|
|
20241212,125900,38742581,295,295,295,295,3000
|
|
20241212,125800,37857581,296,296,296,296,0
|
|
20241212,125700,37857581,296,296,296,296,19
|
|
20241212,125600,37851957,297,296,297,296,200
|
|
20241212,125500,37792738,295,295,295,295,0
|
|
20241212,125400,37792738,295,295,295,295,0
|
|
20241212,125300,37792738,295,295,295,295,0
|
|
20241212,125200,37792738,295,295,295,295,0
|
|
20241212,125100,37792738,295,295,295,295,0
|
|
20241212,125000,37792738,295,295,295,295,0
|
|
20241212,124900,37792738,295,295,295,295,0
|
|
20241212,124800,37792738,295,295,295,295,0
|
|
20241212,124700,37792738,295,295,295,295,0
|
|
20241212,124600,37792738,295,295,295,295,0
|
|
20241212,124500,37792738,295,295,295,295,0
|
|
20241212,124400,37792738,295,295,295,295,0
|
|
20241212,124300,37792738,295,295,295,295,0
|
|
20241212,124200,37792738,295,295,295,295,0
|
|
20241212,124100,37792738,295,295,295,295,0
|
|
20241212,124000,37792738,295,295,295,295,0
|
|
20241212,123900,37792738,295,295,295,295,0
|
|
20241212,123800,37792738,295,295,295,295,0
|
|
20241212,123700,37792738,295,295,295,295,0
|
|
20241212,123600,37792738,295,295,295,295,0
|
|
20241212,123500,37792738,295,295,295,295,0
|
|
20241212,123400,37792738,295,295,295,295,0
|
|
20241212,123300,37792738,295,295,295,295,0
|
|
20241212,123200,37792738,295,295,295,295,0
|
|
20241212,123100,37792738,295,295,295,295,0
|
|
20241212,123000,37792738,295,295,295,295,0
|
|
20241212,122900,37792738,295,295,295,295,0
|
|
20241212,122800,37792738,295,295,295,295,0
|
|
20241212,122700,37792738,295,295,295,295,0
|
|
20241212,122600,37792738,295,295,295,295,0
|
|
20241212,122500,37792738,295,295,295,295,0
|
|
20241212,122400,37792738,295,295,295,295,0
|
|
20241212,122300,37792738,295,295,295,295,3000
|
|
20241212,122200,36907738,296,296,296,296,362
|
|
20241212,122100,36800586,296,296,296,296,0
|
|
20241212,122000,36800586,296,296,296,296,0
|
|
20241212,121900,36800586,296,296,296,296,0
|
|
20241212,121800,36800586,296,296,296,296,0
|
|
20241212,121700,36800586,296,296,296,296,0
|
|
20241212,121600,36800586,296,296,296,296,0
|
|
20241212,121500,36800586,296,296,296,296,0
|
|
20241212,121400,36800586,296,296,296,296,500
|
|
20241212,121300,36652586,296,296,296,296,0
|
|
20241212,121200,36652586,296,296,296,296,10
|
|
20241212,121100,36649626,296,296,296,296,0
|
|
20241212,121000,36649626,296,296,296,296,0
|
|
20241212,120900,36649626,296,296,296,296,0
|
|
20241212,120800,36649626,296,296,296,296,0
|
|
20241212,120700,36649626,296,296,296,296,0
|
|
20241212,120600,36649626,296,296,296,296,5
|
|
20241212,120500,36648146,296,296,296,296,4
|
|
20241212,120400,36646962,295,295,295,295,0
|
|
20241212,120300,36646962,295,295,295,295,0
|
|
20241212,120200,36646962,295,295,295,295,0
|
|
20241212,120100,36646962,295,296,296,295,263
|
|
20241212,120000,36569134,296,296,296,296,0
|
|
20241212,115900,36569134,296,296,296,296,0
|
|
20241212,115800,36569134,296,296,296,296,488
|
|
20241212,115700,36424686,295,295,295,295,0
|
|
20241212,115600,36424686,295,296,296,295,52
|
|
20241212,115500,36409344,295,296,296,295,2521
|
|
20241212,115400,35665648,295,295,295,295,0
|
|
20241212,115300,35665648,295,295,295,295,1500
|
|
20241212,115200,35223148,295,297,297,295,12969
|
|
20241212,115100,31385031,297,297,297,297,57
|
|
20241212,115000,31368102,297,297,297,297,342
|
|
20241212,114900,31266528,297,298,298,297,2121
|
|
20241212,114800,30634716,298,298,298,298,0
|
|
20241212,114700,30634716,298,298,298,298,0
|
|
20241212,114600,30634716,298,298,298,298,0
|
|
20241212,114500,30634716,298,298,298,298,0
|
|
20241212,114400,30634716,298,298,298,298,0
|
|
20241212,114300,30634716,298,298,298,298,0
|
|
20241212,114200,30634716,298,298,298,298,17
|
|
20241212,114100,30629650,300,300,300,300,6
|
|
20241212,114000,30627850,300,300,300,300,342
|
|
20241212,113900,30525250,299,299,299,299,0
|
|
20241212,113800,30525250,299,299,299,299,0
|
|
20241212,113700,30525250,299,299,299,299,0
|
|
20241212,113600,30525250,299,299,299,299,0
|
|
20241212,113500,30525250,299,299,299,299,21
|
|
20241212,113400,30518971,301,301,301,301,0
|
|
20241212,113300,30518971,301,301,301,301,0
|
|
20241212,113200,30518971,301,301,301,301,0
|
|
20241212,113100,30518971,301,301,301,301,0
|
|
20241212,113000,30518971,301,301,301,301,0
|
|
20241212,112900,30518971,301,301,301,301,0
|
|
20241212,112800,30518971,301,301,301,301,0
|
|
20241212,112700,30518971,301,301,301,301,10
|
|
20241212,112600,30515961,299,299,299,299,100
|
|
20241212,112500,30486061,299,299,299,299,0
|
|
20241212,112400,30486061,299,301,301,299,915
|
|
20241212,112300,30211656,301,301,301,301,120
|
|
20241212,112200,30175536,300,299,301,299,1267
|
|
20241212,112100,29796335,301,301,301,301,0
|
|
20241212,112000,29796335,301,301,301,301,0
|
|
20241212,111900,29796335,301,301,301,301,0
|
|
20241212,111800,29796335,301,301,301,301,50
|
|
20241212,111700,29781285,301,301,301,301,50
|
|
20241212,111600,29766235,298,298,298,298,0
|
|
20241212,111500,29766235,298,298,298,298,0
|
|
20241212,111400,29766235,298,298,298,298,0
|
|
20241212,111300,29766235,298,298,298,298,0
|
|
20241212,111200,29766235,298,298,298,298,200
|
|
20241212,111100,29706635,299,299,299,299,0
|
|
20241212,111000,29706635,299,299,299,299,0
|
|
20241212,110900,29706635,299,299,299,299,0
|
|
20241212,110800,29706635,299,299,299,299,0
|
|
20241212,110700,29706635,299,299,299,299,0
|
|
20241212,110600,29706635,299,299,299,299,0
|
|
20241212,110500,29706635,299,299,299,299,0
|
|
20241212,110400,29706635,299,299,299,299,120
|
|
20241212,110300,29670755,299,299,299,299,15
|
|
20241212,110200,29666270,302,302,302,302,14
|
|
20241212,110100,29662042,299,299,299,299,10000
|
|
20241212,110000,26672042,299,299,299,299,6166
|
|
20241212,105900,24828408,300,300,300,300,0
|
|
20241212,105800,24828408,300,300,300,300,2892
|
|
20241212,105700,23960808,300,300,300,300,0
|
|
20241212,105600,23960808,300,300,300,300,2241
|
|
20241212,105500,23288508,300,300,300,300,13
|
|
20241212,105400,23284608,299,299,299,299,0
|
|
20241212,105300,23284608,299,299,299,299,0
|
|
20241212,105200,23284608,299,299,299,299,0
|
|
20241212,105100,23284608,299,299,299,299,0
|
|
20241212,105000,23284608,299,299,299,299,60
|
|
20241212,104900,23266668,298,298,298,298,0
|
|
20241212,104800,23266668,298,298,298,298,0
|
|
20241212,104700,23266668,298,298,298,298,1000
|
|
20241212,104600,22968668,298,298,298,298,0
|
|
20241212,104500,22968668,298,298,298,298,34
|
|
20241212,104400,22958536,299,299,299,299,0
|
|
20241212,104300,22958536,299,299,299,299,0
|
|
20241212,104200,22958536,299,299,299,299,0
|
|
20241212,104100,22958536,299,299,299,299,10
|
|
20241212,104000,22955546,299,300,300,299,1640
|
|
20241212,103900,22463566,300,300,300,300,0
|
|
20241212,103800,22463566,300,300,300,300,0
|
|
20241212,103700,22463566,300,300,300,300,0
|
|
20241212,103600,22463566,300,300,300,300,0
|
|
20241212,103500,22463566,300,303,303,299,20774
|
|
20241212,103400,16210634,303,303,303,303,1755
|
|
20241212,103300,15678869,303,303,303,303,0
|
|
20241212,103200,15678869,303,303,303,303,366
|
|
20241212,103100,15567971,304,304,304,304,0
|
|
20241212,103000,15567971,304,304,304,304,0
|
|
20241212,102900,15567971,304,304,304,304,0
|
|
20241212,102800,15567971,304,303,304,303,22
|
|
20241212,102700,15561303,302,302,302,302,2002
|
|
20241212,102600,14956699,302,302,302,302,0
|
|
20241212,102500,14956699,302,302,302,302,0
|
|
20241212,102400,14956699,302,302,302,302,0
|
|
20241212,102300,14956699,302,301,302,301,219
|
|
20241212,102200,14890632,299,299,299,299,2243
|
|
20241212,102100,14219975,302,302,302,302,11
|
|
20241212,102000,14216653,301,301,301,301,0
|
|
20241212,101900,14216653,301,301,301,301,1105
|
|
20241212,101800,13884048,301,301,301,301,0
|
|
20241212,101700,13884048,301,301,301,301,0
|
|
20241212,101600,13884048,301,301,301,301,1039
|
|
20241212,101500,13571309,301,301,301,301,342
|
|
20241212,101400,13468367,301,301,301,301,3
|
|
20241212,101300,13467464,300,300,300,300,0
|
|
20241212,101200,13467464,300,300,300,300,0
|
|
20241212,101100,13467464,300,300,300,300,0
|
|
20241212,101000,13467464,300,300,300,300,1010
|
|
20241212,100900,13164464,302,302,302,302,52
|
|
20241212,100800,13148760,302,302,302,302,0
|
|
20241212,100700,13148760,302,302,302,302,0
|
|
20241212,100600,13148760,302,302,302,302,0
|
|
20241212,100500,13148760,302,302,302,302,0
|
|
20241212,100400,13148760,302,302,302,302,0
|
|
20241212,100300,13148760,302,302,302,302,1000
|
|
20241212,100200,12846760,302,303,303,302,600
|
|
20241212,100100,12665260,304,302,304,301,7994
|
|
20241212,100000,10258651,304,303,304,303,501
|
|
20241212,095900,10106847,303,302,303,302,410
|
|
20241212,095800,9983026,302,302,302,302,0
|
|
20241212,095700,9983026,302,302,302,302,355
|
|
20241212,095600,9875816,304,301,304,301,1093
|
|
20241212,095500,9546820,304,302,304,301,2003
|
|
20241212,095400,8943858,301,301,301,301,0
|
|
20241212,095300,8943858,301,301,301,301,0
|
|
20241212,095200,8943858,301,301,301,301,0
|
|
20241212,095100,8943858,301,301,301,301,10
|
|
20241212,095000,8940848,303,303,303,303,0
|
|
20241212,094900,8940848,303,303,303,303,1364
|
|
20241212,094800,8527556,301,301,301,301,0
|
|
20241212,094700,8527556,301,301,301,301,0
|
|
20241212,094600,8527556,301,301,301,301,268
|
|
20241212,094500,8446888,301,301,301,301,0
|
|
20241212,094400,8446888,301,301,301,301,0
|
|
20241212,094300,8446888,301,301,303,301,628
|
|
20241212,094200,8257848,301,301,301,301,1430
|
|
20241212,094100,7827418,303,301,303,301,706
|
|
20241212,094000,7614810,302,302,302,302,809
|
|
20241212,093900,7370492,302,302,302,302,0
|
|
20241212,093800,7370492,302,302,302,302,0
|
|
20241212,093700,7370492,302,302,302,302,10
|
|
20241212,093600,7367472,302,302,302,302,0
|
|
20241212,093500,7367472,302,304,304,302,613
|
|
20241212,093400,7182326,305,304,305,304,655
|
|
20241212,093300,6982751,305,305,305,305,0
|
|
20241212,093200,6982751,305,305,305,305,0
|
|
20241212,093100,6982751,305,305,305,305,0
|
|
20241212,093000,6982751,305,305,305,305,0
|
|
20241212,092900,6982751,305,305,305,305,0
|
|
20241212,092800,6982751,305,305,305,305,0
|
|
20241212,092700,6982751,305,305,305,305,0
|
|
20241212,092600,6982751,305,305,305,305,704
|
|
20241212,092500,6768031,305,305,305,305,4055
|
|
20241212,092400,5531256,305,305,305,305,0
|
|
20241212,092300,5531256,305,305,305,305,0
|
|
20241212,092200,5531256,305,305,305,305,0
|
|
20241212,092100,5531256,305,301,305,301,3
|
|
20241212,092000,5530346,305,305,305,305,0
|
|
20241212,091900,5530346,305,305,305,305,0
|
|
20241212,091800,5530346,305,304,305,304,10
|
|
20241212,091700,5527297,306,306,306,306,0
|
|
20241212,091600,5527297,306,306,306,306,0
|
|
20241212,091500,5527297,306,306,306,306,2
|
|
20241212,091400,5526685,306,306,306,306,2
|
|
20241212,091300,5526073,306,306,306,306,67
|
|
20241212,091200,5505571,306,306,306,306,1
|
|
20241212,091100,5505265,306,306,306,306,0
|
|
20241212,091000,5505265,306,304,306,301,4964
|
|
20241212,090900,4010136,304,302,304,302,1432
|
|
20241212,090800,3576577,302,302,302,302,2
|
|
20241212,090700,3575973,302,302,302,302,0
|
|
20241212,090600,3575973,302,302,302,302,401
|
|
20241212,090500,3454871,303,304,304,303,270
|
|
20241212,090400,3373060,301,305,305,301,790
|
|
20241212,090300,3135238,306,306,306,306,0
|
|
20241212,090200,3135238,306,306,306,306,0
|
|
20241212,090100,3135238,306,300,306,298,10455
|
|
20241212,090000,0,297,297,297,297,0
|