630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,192700,85132997,296,296,296,296,270
|
|
20241216,192600,85132997,296,296,296,296,0
|
|
20241216,192500,85132997,296,296,296,296,0
|
|
20241216,192400,85132997,296,296,296,296,0
|
|
20241216,192300,85132997,296,296,296,296,0
|
|
20241216,192200,85132997,296,296,296,296,0
|
|
20241216,192100,85132997,296,296,296,296,0
|
|
20241216,192000,85132997,296,296,296,296,0
|
|
20241216,191900,85132997,296,296,296,296,0
|
|
20241216,191800,85132997,296,296,296,296,0
|
|
20241216,191700,85132997,296,296,296,296,0
|
|
20241216,191600,85132997,296,296,296,296,0
|
|
20241216,191500,85132997,296,296,296,296,0
|
|
20241216,191400,85132997,296,296,296,296,0
|
|
20241216,191300,85132997,296,296,296,296,0
|
|
20241216,191200,85132997,296,296,296,296,0
|
|
20241216,191100,85132997,296,296,296,296,0
|
|
20241216,191000,85132997,296,296,296,296,0
|
|
20241216,190900,85132997,296,296,296,296,0
|
|
20241216,190800,85132997,296,296,296,296,0
|
|
20241216,190700,85132997,296,296,296,296,0
|
|
20241216,190600,85132997,296,296,296,296,0
|
|
20241216,190500,85132997,296,296,296,296,0
|
|
20241216,190400,85132997,296,296,296,296,0
|
|
20241216,190300,85132997,296,296,296,296,0
|
|
20241216,190200,85132997,296,296,296,296,0
|
|
20241216,190100,85132997,296,296,296,296,0
|
|
20241216,190000,85132997,296,296,296,296,0
|
|
20241216,185900,85132997,296,296,296,296,0
|
|
20241216,185800,85132997,296,296,296,296,0
|
|
20241216,185700,85132997,296,296,296,296,270
|
|
20241216,185600,85132997,296,296,296,296,0
|
|
20241216,185500,85132997,296,296,296,296,0
|
|
20241216,185400,85132997,296,296,296,296,0
|
|
20241216,185300,85132997,296,296,296,296,0
|
|
20241216,185200,85132997,296,296,296,296,0
|
|
20241216,185100,85132997,296,296,296,296,0
|
|
20241216,185000,85132997,296,296,296,296,0
|
|
20241216,184900,85132997,296,296,296,296,0
|
|
20241216,184800,85132997,296,296,296,296,0
|
|
20241216,184700,85132997,296,296,296,296,0
|
|
20241216,184600,85132997,296,296,296,296,0
|
|
20241216,184500,85132997,296,296,296,296,0
|
|
20241216,184400,85132997,296,296,296,296,0
|
|
20241216,184300,85132997,296,296,296,296,0
|
|
20241216,184200,85132997,296,296,296,296,0
|
|
20241216,184100,85132997,296,296,296,296,0
|
|
20241216,184000,85132997,296,296,296,296,0
|
|
20241216,183900,85132997,296,296,296,296,0
|
|
20241216,183800,85132997,296,296,296,296,0
|
|
20241216,183700,85132997,296,296,296,296,0
|
|
20241216,183600,85132997,296,296,296,296,0
|
|
20241216,183500,85132997,296,296,296,296,0
|
|
20241216,183400,85132997,296,296,296,296,0
|
|
20241216,183300,85132997,296,296,296,296,0
|
|
20241216,183200,85132997,296,296,296,296,0
|
|
20241216,183100,85132997,296,296,296,296,0
|
|
20241216,183000,85132997,296,296,296,296,0
|
|
20241216,182900,85132997,296,296,296,296,0
|
|
20241216,182800,85132997,296,296,296,296,0
|
|
20241216,182700,85132997,296,296,296,296,270
|
|
20241216,182600,85132997,296,296,296,296,0
|
|
20241216,182500,85132997,296,296,296,296,0
|
|
20241216,182400,85132997,296,296,296,296,0
|
|
20241216,182300,85132997,296,296,296,296,0
|
|
20241216,182200,85132997,296,296,296,296,0
|
|
20241216,182100,85132997,296,296,296,296,0
|
|
20241216,182000,85132997,296,296,296,296,0
|
|
20241216,181900,85132997,296,296,296,296,0
|
|
20241216,181800,85132997,296,296,296,296,0
|
|
20241216,181700,85132997,296,296,296,296,0
|
|
20241216,181600,85132997,296,296,296,296,0
|
|
20241216,181500,85132997,296,296,296,296,0
|
|
20241216,181400,85132997,296,296,296,296,0
|
|
20241216,181300,85132997,296,296,296,296,0
|
|
20241216,181200,85132997,296,296,296,296,0
|
|
20241216,181100,85132997,296,296,296,296,0
|
|
20241216,181000,85132997,296,296,296,296,0
|
|
20241216,180900,85132997,296,296,296,296,0
|
|
20241216,180800,85132997,296,296,296,296,0
|
|
20241216,180700,85132997,296,296,296,296,0
|
|
20241216,180600,85132997,296,296,296,296,0
|
|
20241216,180500,85132997,296,296,296,296,0
|
|
20241216,180400,85132997,296,296,296,296,0
|
|
20241216,180300,85132997,296,296,296,296,0
|
|
20241216,180200,85132997,296,296,296,296,0
|
|
20241216,180100,85132997,296,296,296,296,0
|
|
20241216,180000,85132997,296,296,296,296,0
|
|
20241216,175900,85132997,296,296,296,296,0
|
|
20241216,175800,85132997,296,296,296,296,0
|
|
20241216,175700,85132997,296,296,296,296,270
|
|
20241216,175600,85132997,296,296,296,296,0
|
|
20241216,175500,85132997,296,296,296,296,0
|
|
20241216,175400,85132997,296,296,296,296,0
|
|
20241216,175300,85132997,296,296,296,296,0
|
|
20241216,175200,85132997,296,296,296,296,0
|
|
20241216,175100,85132997,296,296,296,296,0
|
|
20241216,175000,85132997,296,296,296,296,0
|
|
20241216,174900,85132997,296,296,296,296,0
|
|
20241216,174800,85132997,296,296,296,296,0
|
|
20241216,174700,85132997,296,296,296,296,0
|
|
20241216,174600,85132997,296,296,296,296,0
|
|
20241216,174500,85132997,296,296,296,296,0
|
|
20241216,174400,85132997,296,296,296,296,0
|
|
20241216,174300,85132997,296,296,296,296,0
|
|
20241216,174200,85132997,296,296,296,296,0
|
|
20241216,174100,85132997,296,296,296,296,0
|
|
20241216,174000,85132997,296,296,296,296,0
|
|
20241216,173900,85132997,296,296,296,296,0
|
|
20241216,173800,85132997,296,296,296,296,0
|
|
20241216,173700,85132997,296,296,296,296,0
|
|
20241216,173600,85132997,296,296,296,296,0
|
|
20241216,173500,85132997,296,296,296,296,0
|
|
20241216,173400,85132997,296,296,296,296,0
|
|
20241216,173300,85132997,296,296,296,296,0
|
|
20241216,173200,85132997,296,296,296,296,0
|
|
20241216,173100,85132997,296,296,296,296,0
|
|
20241216,173000,85132997,296,296,296,296,0
|
|
20241216,172900,85132997,296,296,296,296,0
|
|
20241216,172800,85132997,296,296,296,296,0
|
|
20241216,172700,85132997,296,296,296,296,270
|
|
20241216,172600,85132997,296,296,296,296,0
|
|
20241216,172500,85132997,296,296,296,296,0
|
|
20241216,172400,85132997,296,296,296,296,0
|
|
20241216,172300,85132997,296,296,296,296,0
|
|
20241216,172200,85132997,296,296,296,296,0
|
|
20241216,172100,85132997,296,296,296,296,0
|
|
20241216,172000,85132997,296,296,296,296,0
|
|
20241216,171900,85132997,296,296,296,296,0
|
|
20241216,171800,85132997,296,296,296,296,0
|
|
20241216,171700,85132997,296,296,296,296,0
|
|
20241216,171600,85132997,296,296,296,296,0
|
|
20241216,171500,85132997,296,296,296,296,0
|
|
20241216,171400,85132997,296,296,296,296,0
|
|
20241216,171300,85132997,296,296,296,296,0
|
|
20241216,171200,85132997,296,296,296,296,0
|
|
20241216,171100,85132997,296,296,296,296,0
|
|
20241216,171000,85132997,296,296,296,296,0
|
|
20241216,170900,85132997,296,296,296,296,0
|
|
20241216,170800,85132997,296,296,296,296,0
|
|
20241216,170700,85132997,296,296,296,296,0
|
|
20241216,170600,85132997,296,296,296,296,0
|
|
20241216,170500,85132997,296,296,296,296,0
|
|
20241216,170400,85132997,296,296,296,296,0
|
|
20241216,170300,85132997,296,296,296,296,0
|
|
20241216,170200,85132997,296,296,296,296,0
|
|
20241216,170100,85132997,296,296,296,296,0
|
|
20241216,170000,85132997,296,296,296,296,0
|
|
20241216,165900,85132997,296,296,296,296,0
|
|
20241216,165800,85132997,296,296,296,296,0
|
|
20241216,165700,85132997,296,296,296,296,270
|
|
20241216,165600,85132997,296,296,296,296,0
|
|
20241216,165500,85132997,296,296,296,296,0
|
|
20241216,165400,85132997,296,296,296,296,0
|
|
20241216,165300,85132997,296,296,296,296,0
|
|
20241216,165200,85132997,296,296,296,296,0
|
|
20241216,165100,85132997,296,296,296,296,0
|
|
20241216,165000,85132997,296,296,296,296,0
|
|
20241216,164900,85132997,296,296,296,296,0
|
|
20241216,164800,85132997,296,296,296,296,0
|
|
20241216,164700,85132997,296,296,296,296,0
|
|
20241216,164600,85132997,296,296,296,296,0
|
|
20241216,164500,85132997,296,296,296,296,0
|
|
20241216,164400,85132997,296,296,296,296,0
|
|
20241216,164300,85132997,296,296,296,296,0
|
|
20241216,164200,85132997,296,296,296,296,0
|
|
20241216,164100,85132997,296,296,296,296,0
|
|
20241216,164000,85132997,296,296,296,296,0
|
|
20241216,163900,85132997,296,296,296,296,0
|
|
20241216,163800,85132997,296,296,296,296,0
|
|
20241216,163700,85132997,296,296,296,296,0
|
|
20241216,163600,85132997,296,296,296,296,0
|
|
20241216,163500,85132997,296,296,296,296,0
|
|
20241216,163400,85132997,296,296,296,296,0
|
|
20241216,163300,85132997,296,296,296,296,0
|
|
20241216,163200,85132997,296,296,296,296,0
|
|
20241216,163100,85132997,296,296,296,296,0
|
|
20241216,163000,85132997,296,296,296,296,0
|
|
20241216,162900,85132997,296,296,296,296,0
|
|
20241216,162800,85132997,296,296,296,296,0
|
|
20241216,162700,85132997,296,296,296,296,270
|
|
20241216,162600,85132997,296,296,296,296,0
|
|
20241216,162500,85132997,296,296,296,296,0
|
|
20241216,162400,85132997,296,296,296,296,0
|
|
20241216,162300,85132997,296,296,296,296,0
|
|
20241216,162200,85132997,296,296,296,296,0
|
|
20241216,162100,85132997,296,296,296,296,0
|
|
20241216,162000,85132997,296,296,296,296,0
|
|
20241216,161900,85132997,296,296,296,296,0
|
|
20241216,161800,85132997,296,296,296,296,0
|
|
20241216,161700,85132997,296,296,296,296,0
|
|
20241216,161600,85132997,296,296,296,296,0
|
|
20241216,161500,85132997,296,296,296,296,0
|
|
20241216,161400,85132997,296,296,296,296,0
|
|
20241216,161300,85132997,296,296,296,296,0
|
|
20241216,161200,85132997,296,296,296,296,0
|
|
20241216,161100,85132997,296,296,296,296,0
|
|
20241216,161000,85132997,296,296,296,296,0
|
|
20241216,160900,85132997,296,296,296,296,0
|
|
20241216,160800,85132997,296,296,296,296,0
|
|
20241216,160700,85132997,296,296,296,296,0
|
|
20241216,160600,85132997,296,296,296,296,0
|
|
20241216,160500,85132997,296,296,296,296,0
|
|
20241216,160400,85132997,296,296,296,296,0
|
|
20241216,160300,85132997,296,296,296,296,0
|
|
20241216,160200,85132997,296,296,296,296,0
|
|
20241216,160100,85132997,296,296,296,296,0
|
|
20241216,160000,85132997,296,296,296,296,0
|
|
20241216,155900,85132997,296,296,296,296,0
|
|
20241216,155800,85132997,296,296,296,296,0
|
|
20241216,155700,85132997,296,296,296,296,270
|
|
20241216,155600,85132997,296,296,296,296,0
|
|
20241216,155500,85132997,296,296,296,296,0
|
|
20241216,155400,85132997,296,296,296,296,0
|
|
20241216,155300,85132997,296,296,296,296,0
|
|
20241216,155200,85132997,296,296,296,296,0
|
|
20241216,155100,85132997,296,296,296,296,0
|
|
20241216,155000,85132997,296,296,296,296,0
|
|
20241216,154900,85132997,296,296,296,296,0
|
|
20241216,154800,85132997,296,296,296,296,0
|
|
20241216,154700,85132997,296,296,296,296,0
|
|
20241216,154600,85132997,296,296,296,296,0
|
|
20241216,154500,85132997,296,296,296,296,0
|
|
20241216,154400,85132997,296,296,296,296,0
|
|
20241216,154300,85132997,296,296,296,296,0
|
|
20241216,154200,85132997,296,296,296,296,0
|
|
20241216,154100,85132997,296,296,296,296,0
|
|
20241216,154000,85132997,296,296,296,296,0
|
|
20241216,153900,85132997,296,296,296,296,0
|
|
20241216,153800,85132997,296,296,296,296,0
|
|
20241216,153700,85132997,296,296,296,296,0
|
|
20241216,153600,85132997,296,296,296,296,0
|
|
20241216,153500,85132997,296,296,296,296,0
|
|
20241216,153400,85132997,296,296,296,296,0
|
|
20241216,153300,85132997,296,296,296,296,0
|
|
20241216,153200,85132997,296,296,296,296,0
|
|
20241216,153100,85132997,296,296,296,296,0
|
|
20241216,153000,85132997,296,296,296,296,270
|
|
20241216,152900,85053077,296,296,296,296,0
|
|
20241216,152800,85053077,296,296,296,296,0
|
|
20241216,152700,85053077,296,296,296,296,0
|
|
20241216,152600,85053077,296,296,296,296,0
|
|
20241216,152500,85053077,296,296,296,296,0
|
|
20241216,152400,85053077,296,296,296,296,0
|
|
20241216,152300,85053077,296,296,296,296,0
|
|
20241216,152200,85053077,296,296,296,296,0
|
|
20241216,152100,85053077,296,296,296,296,0
|
|
20241216,152000,85053077,296,296,296,296,0
|
|
20241216,151900,85053077,296,296,296,296,421
|
|
20241216,151800,84928461,295,296,296,295,261
|
|
20241216,151700,84851256,295,296,296,295,272
|
|
20241216,151600,84770746,295,295,295,295,0
|
|
20241216,151500,84770746,295,295,295,295,0
|
|
20241216,151400,84770746,295,295,295,295,242
|
|
20241216,151300,84699356,296,296,296,296,0
|
|
20241216,151200,84699356,296,296,296,295,458
|
|
20241216,151100,84563891,296,295,296,295,7928
|
|
20241216,151000,82217508,296,296,296,296,0
|
|
20241216,150900,82217508,296,296,296,296,0
|
|
20241216,150800,82217508,296,296,296,296,0
|
|
20241216,150700,82217508,296,296,296,296,375
|
|
20241216,150600,82106508,295,295,295,295,0
|
|
20241216,150500,82106508,295,295,295,295,0
|
|
20241216,150400,82106508,295,295,295,295,0
|
|
20241216,150300,82106508,295,295,295,295,0
|
|
20241216,150200,82106508,295,295,295,295,346
|
|
20241216,150100,82004438,294,294,294,294,0
|
|
20241216,150000,82004438,294,294,294,294,0
|
|
20241216,145900,82004438,294,294,294,294,0
|
|
20241216,145800,82004438,294,294,294,294,2000
|
|
20241216,145700,81416438,294,294,294,294,0
|
|
20241216,145600,81416438,294,294,294,294,0
|
|
20241216,145500,81416438,294,294,294,294,0
|
|
20241216,145400,81416438,294,293,294,293,153
|
|
20241216,145300,81371568,293,293,293,293,0
|
|
20241216,145200,81371568,293,293,293,293,0
|
|
20241216,145100,81371568,293,293,293,293,25
|
|
20241216,145000,81364243,293,292,293,292,1102
|
|
20241216,144900,81041857,293,293,293,293,0
|
|
20241216,144800,81041857,293,293,293,293,0
|
|
20241216,144700,81041857,293,293,293,293,1
|
|
20241216,144600,81041564,293,293,293,293,0
|
|
20241216,144500,81041564,293,293,293,293,0
|
|
20241216,144400,81041564,293,293,293,293,0
|
|
20241216,144300,81041564,293,293,293,293,0
|
|
20241216,144200,81041564,293,293,293,293,0
|
|
20241216,144100,81041564,293,293,293,293,19069
|
|
20241216,144000,75454347,292,292,292,292,4
|
|
20241216,143900,75453179,292,292,292,292,2973
|
|
20241216,143800,74585063,292,292,292,292,106
|
|
20241216,143700,74554111,293,293,293,293,643
|
|
20241216,143600,74365712,293,293,293,293,0
|
|
20241216,143500,74365712,293,293,293,293,0
|
|
20241216,143400,74365712,293,293,293,293,0
|
|
20241216,143300,74365712,293,293,293,293,0
|
|
20241216,143200,74365712,293,293,293,293,423
|
|
20241216,143100,74241773,293,293,293,293,1
|
|
20241216,143000,74241480,294,294,294,294,0
|
|
20241216,142900,74241480,294,294,294,294,0
|
|
20241216,142800,74241480,294,294,294,294,0
|
|
20241216,142700,74241480,294,294,294,294,0
|
|
20241216,142600,74241480,294,294,294,294,0
|
|
20241216,142500,74241480,294,294,294,294,0
|
|
20241216,142400,74241480,294,294,294,294,0
|
|
20241216,142300,74241480,294,294,294,294,0
|
|
20241216,142200,74241480,294,294,294,294,0
|
|
20241216,142100,74241480,294,294,294,294,0
|
|
20241216,142000,74241480,294,294,294,294,0
|
|
20241216,141900,74241480,294,294,294,294,0
|
|
20241216,141800,74241480,294,294,294,294,602
|
|
20241216,141700,74064492,294,294,294,294,0
|
|
20241216,141600,74064492,294,294,294,294,0
|
|
20241216,141500,74064492,294,294,294,294,194
|
|
20241216,141400,74007456,291,291,291,291,0
|
|
20241216,141300,74007456,291,291,291,291,0
|
|
20241216,141200,74007456,291,291,291,291,0
|
|
20241216,141100,74007456,291,291,291,291,0
|
|
20241216,141000,74007456,291,290,292,290,44936
|
|
20241216,140900,60974028,290,290,290,290,2000
|
|
20241216,140800,60394028,290,290,290,290,0
|
|
20241216,140700,60394028,290,290,290,290,130
|
|
20241216,140600,60356328,290,290,290,290,1000
|
|
20241216,140500,60066328,290,290,290,290,82
|
|
20241216,140400,60042548,290,290,290,290,1
|
|
20241216,140300,60042258,290,290,290,290,0
|
|
20241216,140200,60042258,290,290,290,290,0
|
|
20241216,140100,60042258,290,291,291,290,21449
|
|
20241216,140000,53814114,292,292,292,292,0
|
|
20241216,135900,53814114,292,292,292,292,0
|
|
20241216,135800,53814114,292,292,292,292,0
|
|
20241216,135700,53814114,292,292,292,292,2843
|
|
20241216,135600,52983958,293,293,293,293,563
|
|
20241216,135500,52818999,295,295,295,295,176
|
|
20241216,135400,52767079,295,295,295,295,0
|
|
20241216,135300,52767079,295,295,295,295,0
|
|
20241216,135200,52767079,295,295,295,295,1
|
|
20241216,135100,52766784,295,295,295,295,0
|
|
20241216,135000,52766784,295,295,295,295,200
|
|
20241216,134900,52707784,295,296,296,295,1001
|
|
20241216,134800,52411489,296,296,296,296,0
|
|
20241216,134700,52411489,296,296,296,296,0
|
|
20241216,134600,52411489,296,296,296,296,0
|
|
20241216,134500,52411489,296,296,296,296,0
|
|
20241216,134400,52411489,296,296,296,296,0
|
|
20241216,134300,52411489,296,296,296,296,0
|
|
20241216,134200,52411489,296,296,296,296,0
|
|
20241216,134100,52411489,296,296,296,296,376
|
|
20241216,134000,52300193,293,293,293,293,0
|
|
20241216,133900,52300193,293,293,293,293,0
|
|
20241216,133800,52300193,293,293,293,293,0
|
|
20241216,133700,52300193,293,293,293,293,0
|
|
20241216,133600,52300193,293,293,293,293,2000
|
|
20241216,133500,51714193,296,296,296,296,0
|
|
20241216,133400,51714193,296,296,296,296,0
|
|
20241216,133300,51714193,296,296,296,296,376
|
|
20241216,133200,51602897,296,296,296,296,0
|
|
20241216,133100,51602897,296,296,296,296,0
|
|
20241216,133000,51602897,296,296,296,296,0
|
|
20241216,132900,51602897,296,296,296,296,2074
|
|
20241216,132800,50988993,296,296,296,296,0
|
|
20241216,132700,50988993,296,296,296,296,50
|
|
20241216,132600,50974193,296,292,296,292,383
|
|
20241216,132500,50860853,292,292,292,292,0
|
|
20241216,132400,50860853,292,292,292,292,105
|
|
20241216,132300,50830193,292,292,292,292,0
|
|
20241216,132200,50830193,292,292,292,292,0
|
|
20241216,132100,50830193,292,295,295,292,5000
|
|
20241216,132000,49362336,296,296,296,296,0
|
|
20241216,131900,49362336,296,296,296,296,0
|
|
20241216,131800,49362336,296,296,296,296,0
|
|
20241216,131700,49362336,296,296,296,296,0
|
|
20241216,131600,49362336,296,296,296,296,1000
|
|
20241216,131500,49066336,297,297,297,297,0
|
|
20241216,131400,49066336,297,297,297,297,0
|
|
20241216,131300,49066336,297,297,297,297,0
|
|
20241216,131200,49066336,297,297,297,297,0
|
|
20241216,131100,49066336,297,297,297,297,0
|
|
20241216,131000,49066336,297,297,297,297,0
|
|
20241216,130900,49066336,297,296,297,296,1000
|
|
20241216,130800,48769497,295,296,296,295,10
|
|
20241216,130700,48766541,297,297,297,297,0
|
|
20241216,130600,48766541,297,297,297,297,0
|
|
20241216,130500,48766541,297,297,297,297,0
|
|
20241216,130400,48766541,297,297,297,297,0
|
|
20241216,130300,48766541,297,297,297,297,235
|
|
20241216,130200,48696746,295,295,295,295,0
|
|
20241216,130100,48696746,295,295,295,295,0
|
|
20241216,130000,48696746,295,295,295,295,0
|
|
20241216,125900,48696746,295,295,295,295,0
|
|
20241216,125800,48696746,295,295,295,295,0
|
|
20241216,125700,48696746,295,295,295,295,0
|
|
20241216,125600,48696746,295,295,295,295,0
|
|
20241216,125500,48696746,295,295,295,295,0
|
|
20241216,125400,48696746,295,295,295,295,0
|
|
20241216,125300,48696746,295,295,295,295,0
|
|
20241216,125200,48696746,295,295,295,295,0
|
|
20241216,125100,48696746,295,295,295,295,0
|
|
20241216,125000,48696746,295,295,295,295,0
|
|
20241216,124900,48696746,295,295,295,295,4758
|
|
20241216,124800,47293136,295,295,295,295,0
|
|
20241216,124700,47293136,295,295,295,295,5000
|
|
20241216,124600,45818136,296,296,296,296,806
|
|
20241216,124500,45579560,296,296,296,296,0
|
|
20241216,124400,45579560,296,296,296,296,1
|
|
20241216,124300,45579264,296,296,296,296,0
|
|
20241216,124200,45579264,296,296,296,296,0
|
|
20241216,124100,45579264,296,296,296,296,2262
|
|
20241216,124000,44909712,297,297,297,297,0
|
|
20241216,123900,44909712,297,297,297,297,0
|
|
20241216,123800,44909712,297,297,297,297,1000
|
|
20241216,123700,44612712,296,296,296,296,903
|
|
20241216,123600,44345424,296,296,296,296,0
|
|
20241216,123500,44345424,296,296,296,296,0
|
|
20241216,123400,44345424,296,296,296,296,0
|
|
20241216,123300,44345424,296,296,296,296,388
|
|
20241216,123200,44230576,296,296,296,296,0
|
|
20241216,123100,44230576,296,296,296,296,181
|
|
20241216,123000,44177000,297,297,297,297,0
|
|
20241216,122900,44177000,297,297,297,297,0
|
|
20241216,122800,44177000,297,297,297,297,23
|
|
20241216,122700,44170169,297,296,297,296,2451
|
|
20241216,122600,43443672,296,295,296,295,4023
|
|
20241216,122500,42252887,295,295,295,295,1
|
|
20241216,122400,42252592,295,295,295,295,1001
|
|
20241216,122300,41957297,296,296,296,296,324
|
|
20241216,122200,41861393,295,295,295,295,2030
|
|
20241216,122100,41262543,296,296,296,296,0
|
|
20241216,122000,41262543,296,296,296,296,0
|
|
20241216,121900,41262543,296,294,296,294,2305
|
|
20241216,121800,40582573,296,296,296,296,0
|
|
20241216,121700,40582573,296,296,296,296,0
|
|
20241216,121600,40582573,296,296,296,296,0
|
|
20241216,121500,40582573,296,295,296,295,3015
|
|
20241216,121400,39692148,296,296,296,296,0
|
|
20241216,121300,39692148,296,296,296,296,0
|
|
20241216,121200,39692148,296,296,296,296,500
|
|
20241216,121100,39544148,296,295,296,295,2200
|
|
20241216,121000,38894148,295,293,295,293,12502
|
|
20241216,120900,35213058,293,293,293,293,22
|
|
20241216,120800,35206612,293,293,293,293,0
|
|
20241216,120700,35206612,293,293,293,293,0
|
|
20241216,120600,35206612,293,293,293,293,0
|
|
20241216,120500,35206612,293,293,293,293,0
|
|
20241216,120400,35206612,293,293,293,293,0
|
|
20241216,120300,35206612,293,293,293,293,0
|
|
20241216,120200,35206612,293,293,293,293,0
|
|
20241216,120100,35206612,293,293,293,293,306
|
|
20241216,120000,35116954,292,292,292,292,0
|
|
20241216,115900,35116954,292,292,292,292,0
|
|
20241216,115800,35116954,292,292,292,292,0
|
|
20241216,115700,35116954,292,292,292,292,0
|
|
20241216,115600,35116954,292,292,292,292,0
|
|
20241216,115500,35116954,292,292,292,292,0
|
|
20241216,115400,35116954,292,292,292,292,0
|
|
20241216,115300,35116954,292,292,292,292,0
|
|
20241216,115200,35116954,292,292,292,292,0
|
|
20241216,115100,35116954,292,292,292,292,0
|
|
20241216,115000,35116954,292,292,292,292,1
|
|
20241216,114900,35116662,291,291,291,291,0
|
|
20241216,114800,35116662,291,291,291,291,0
|
|
20241216,114700,35116662,291,291,291,291,0
|
|
20241216,114600,35116662,291,293,293,291,912
|
|
20241216,114500,34851259,293,293,293,293,22
|
|
20241216,114400,34844813,293,293,293,293,22
|
|
20241216,114300,34838367,293,293,293,293,18
|
|
20241216,114200,34833093,293,293,293,293,66
|
|
20241216,114100,34813755,293,293,293,293,44
|
|
20241216,114000,34800863,292,292,292,292,1109
|
|
20241216,113900,34477035,293,293,293,293,18
|
|
20241216,113800,34471761,292,292,292,292,1435
|
|
20241216,113700,34052741,292,292,292,292,0
|
|
20241216,113600,34052741,292,292,292,292,1883
|
|
20241216,113500,33502905,292,292,292,292,2
|
|
20241216,113400,33502321,292,292,292,292,1869
|
|
20241216,113300,32956573,291,291,291,291,0
|
|
20241216,113200,32956573,291,291,291,291,360
|
|
20241216,113100,32851813,291,291,291,291,3745
|
|
20241216,113000,31762018,291,291,291,291,0
|
|
20241216,112900,31762018,291,291,291,291,1
|
|
20241216,112800,31761727,291,291,291,291,1003
|
|
20241216,112700,31469854,291,291,291,291,1
|
|
20241216,112600,31469563,291,291,291,291,1
|
|
20241216,112500,31469272,291,291,291,291,0
|
|
20241216,112400,31469272,291,291,291,291,31
|
|
20241216,112300,31460251,291,291,291,291,0
|
|
20241216,112200,31460251,291,291,291,291,0
|
|
20241216,112100,31460251,291,291,291,291,1
|
|
20241216,112000,31459960,291,291,291,291,24
|
|
20241216,111900,31452976,291,291,291,291,0
|
|
20241216,111800,31452976,291,291,291,291,3
|
|
20241216,111700,31452103,291,291,291,291,1548
|
|
20241216,111600,31001635,291,291,291,291,4967
|
|
20241216,111500,29556238,291,291,291,291,16109
|
|
20241216,111400,24868519,291,291,291,291,24
|
|
20241216,111300,24861535,292,292,292,292,0
|
|
20241216,111200,24861535,292,292,292,292,0
|
|
20241216,111100,24861535,292,292,292,292,0
|
|
20241216,111000,24861535,292,292,292,292,400
|
|
20241216,110900,24744735,292,292,292,292,0
|
|
20241216,110800,24744735,292,292,292,292,4
|
|
20241216,110700,24743567,292,292,292,292,1411
|
|
20241216,110600,24331555,292,292,292,292,0
|
|
20241216,110500,24331555,292,292,292,292,0
|
|
20241216,110400,24331555,292,292,292,292,200
|
|
20241216,110300,24273155,292,292,292,292,0
|
|
20241216,110200,24273155,292,292,292,292,0
|
|
20241216,110100,24273155,292,292,292,292,1000
|
|
20241216,110000,23981155,292,292,292,292,0
|
|
20241216,105900,23981155,292,292,292,292,0
|
|
20241216,105800,23981155,292,292,292,292,0
|
|
20241216,105700,23981155,292,292,292,292,0
|
|
20241216,105600,23981155,292,292,292,292,0
|
|
20241216,105500,23981155,292,292,292,292,0
|
|
20241216,105400,23981155,292,292,292,292,2057
|
|
20241216,105300,23380511,292,292,292,292,0
|
|
20241216,105200,23380511,292,292,292,292,0
|
|
20241216,105100,23380511,292,292,292,292,0
|
|
20241216,105000,23380511,292,292,292,292,0
|
|
20241216,104900,23380511,292,292,292,292,5
|
|
20241216,104800,23379051,292,292,292,292,0
|
|
20241216,104700,23379051,292,292,292,292,0
|
|
20241216,104600,23379051,292,292,292,292,1
|
|
20241216,104500,23378759,293,293,293,293,0
|
|
20241216,104400,23378759,293,293,293,293,0
|
|
20241216,104300,23378759,293,293,293,293,0
|
|
20241216,104200,23378759,293,293,293,293,1
|
|
20241216,104100,23378466,293,293,293,293,5000
|
|
20241216,104000,21913466,293,293,293,293,0
|
|
20241216,103900,21913466,293,293,293,293,0
|
|
20241216,103800,21913466,293,293,293,293,0
|
|
20241216,103700,21913466,293,293,293,293,0
|
|
20241216,103600,21913466,293,293,293,293,0
|
|
20241216,103500,21913466,293,293,293,293,200
|
|
20241216,103400,21854866,293,293,293,293,0
|
|
20241216,103300,21854866,293,293,293,293,0
|
|
20241216,103200,21854866,293,293,293,293,250
|
|
20241216,103100,21781616,293,293,293,293,0
|
|
20241216,103000,21781616,293,293,293,293,0
|
|
20241216,102900,21781616,293,293,293,293,0
|
|
20241216,102800,21781616,293,293,293,293,0
|
|
20241216,102700,21781616,293,293,293,293,0
|
|
20241216,102600,21781616,293,293,293,293,11
|
|
20241216,102500,21778393,291,291,291,291,0
|
|
20241216,102400,21778393,291,291,291,291,0
|
|
20241216,102300,21778393,291,291,291,291,0
|
|
20241216,102200,21778393,291,291,291,291,0
|
|
20241216,102100,21778393,291,291,291,291,0
|
|
20241216,102000,21778393,291,291,291,291,0
|
|
20241216,101900,21778393,291,292,292,291,3842
|
|
20241216,101800,20660351,292,292,292,292,0
|
|
20241216,101700,20660351,292,293,293,292,12883
|
|
20241216,101600,16897515,293,293,293,293,720
|
|
20241216,101500,16686555,296,296,296,296,6
|
|
20241216,101400,16684779,296,296,296,296,0
|
|
20241216,101300,16684779,296,296,296,296,0
|
|
20241216,101200,16684779,296,296,296,296,0
|
|
20241216,101100,16684779,296,296,296,296,0
|
|
20241216,101000,16684779,296,296,296,296,0
|
|
20241216,100900,16684779,296,296,296,296,0
|
|
20241216,100800,16684779,296,296,296,296,570
|
|
20241216,100700,16516059,296,296,296,296,0
|
|
20241216,100600,16516059,296,296,296,296,0
|
|
20241216,100500,16516059,296,296,296,296,0
|
|
20241216,100400,16516059,296,296,296,296,0
|
|
20241216,100300,16516059,296,296,296,296,0
|
|
20241216,100200,16516059,296,296,296,296,0
|
|
20241216,100100,16516059,296,296,296,296,0
|
|
20241216,100000,16516059,296,296,296,296,0
|
|
20241216,095900,16516059,296,296,296,296,0
|
|
20241216,095800,16516059,296,296,296,296,672
|
|
20241216,095700,16317147,296,296,296,296,0
|
|
20241216,095600,16317147,296,296,296,296,0
|
|
20241216,095500,16317147,296,296,296,296,0
|
|
20241216,095400,16317147,296,296,296,296,0
|
|
20241216,095300,16317147,296,296,296,296,4
|
|
20241216,095200,16315963,296,296,296,296,0
|
|
20241216,095100,16315963,296,296,296,296,6
|
|
20241216,095000,16314187,296,296,296,296,0
|
|
20241216,094900,16314187,296,296,296,296,0
|
|
20241216,094800,16314187,296,296,296,296,1
|
|
20241216,094700,16313891,296,296,296,296,7
|
|
20241216,094600,16311819,296,296,296,296,14
|
|
20241216,094500,16307675,296,296,296,296,751
|
|
20241216,094400,16085379,296,296,296,296,0
|
|
20241216,094300,16085379,296,296,296,296,0
|
|
20241216,094200,16085379,296,296,296,296,151
|
|
20241216,094100,16040683,296,296,296,296,0
|
|
20241216,094000,16040683,296,296,296,296,144
|
|
20241216,093900,15998059,296,296,296,296,47
|
|
20241216,093800,15984147,296,296,296,296,1
|
|
20241216,093700,15983851,293,293,293,293,0
|
|
20241216,093600,15983851,293,293,293,293,0
|
|
20241216,093500,15983851,293,293,293,293,52
|
|
20241216,093400,15968615,297,297,297,297,0
|
|
20241216,093300,15968615,297,292,297,292,8990
|
|
20241216,093200,13322473,293,293,293,293,31
|
|
20241216,093100,13313390,292,292,292,292,245
|
|
20241216,093000,13241850,294,294,294,294,0
|
|
20241216,092900,13241850,294,294,294,294,0
|
|
20241216,092800,13241850,294,294,294,294,10
|
|
20241216,092700,13238910,294,294,294,294,501
|
|
20241216,092600,13091616,294,294,294,294,0
|
|
20241216,092500,13091616,294,294,294,294,30
|
|
20241216,092400,13082796,294,292,294,292,1913
|
|
20241216,092300,12524174,294,294,294,294,0
|
|
20241216,092200,12524174,294,294,294,294,0
|
|
20241216,092100,12524174,294,294,294,294,0
|
|
20241216,092000,12524174,294,294,294,294,5098
|
|
20241216,091900,11025362,294,294,294,294,665
|
|
20241216,091800,10829852,291,291,291,291,43
|
|
20241216,091700,10817339,292,292,292,292,1924
|
|
20241216,091600,10255531,293,293,293,293,700
|
|
20241216,091500,10050431,291,291,291,291,0
|
|
20241216,091400,10050431,291,291,291,291,0
|
|
20241216,091300,10050431,291,291,291,291,0
|
|
20241216,091200,10050431,291,291,291,291,0
|
|
20241216,091100,10050431,291,291,291,291,3800
|
|
20241216,091000,8944631,291,291,291,291,0
|
|
20241216,090900,8944631,291,292,292,291,2622
|
|
20241216,090800,8180719,292,292,292,292,0
|
|
20241216,090700,8180719,292,292,292,292,0
|
|
20241216,090600,8180719,292,292,292,292,555
|
|
20241216,090500,8018659,292,295,295,292,3239
|
|
20241216,090400,7071348,293,294,294,293,4060
|
|
20241216,090300,5881238,300,300,300,300,0
|
|
20241216,090200,5881238,300,296,300,296,10068
|
|
20241216,090100,2887038,297,293,297,293,6791
|
|
20241216,090000,886703,294,294,294,293,3016
|