736 lines
32 KiB
CSV
736 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,211300,196998280,835,835,835,835,1540
|
|
20241204,211200,196998280,835,835,835,835,0
|
|
20241204,211100,196998280,835,835,835,835,0
|
|
20241204,211000,196998280,835,835,835,835,0
|
|
20241204,210900,196998280,835,835,835,835,0
|
|
20241204,210800,196998280,835,835,835,835,0
|
|
20241204,210700,196998280,835,835,835,835,0
|
|
20241204,210600,196998280,835,835,835,835,0
|
|
20241204,210500,196998280,835,835,835,835,0
|
|
20241204,210400,196998280,835,835,835,835,0
|
|
20241204,210300,196998280,835,835,835,835,0
|
|
20241204,210200,196998280,835,835,835,835,0
|
|
20241204,210100,196998280,835,835,835,835,0
|
|
20241204,210000,196998280,835,835,835,835,0
|
|
20241204,205900,196998280,835,835,835,835,0
|
|
20241204,205800,196998280,835,835,835,835,0
|
|
20241204,205700,196998280,835,835,835,835,0
|
|
20241204,205600,196998280,835,835,835,835,0
|
|
20241204,205500,196998280,835,835,835,835,0
|
|
20241204,205400,196998280,835,835,835,835,0
|
|
20241204,205300,196998280,835,835,835,835,0
|
|
20241204,205200,196998280,835,835,835,835,0
|
|
20241204,205100,196998280,835,835,835,835,0
|
|
20241204,205000,196998280,835,835,835,835,0
|
|
20241204,204900,196998280,835,835,835,835,0
|
|
20241204,204800,196998280,835,835,835,835,0
|
|
20241204,204700,196998280,835,835,835,835,0
|
|
20241204,204600,196998280,835,835,835,835,0
|
|
20241204,204500,196998280,835,835,835,835,0
|
|
20241204,204400,196998280,835,835,835,835,0
|
|
20241204,204300,196998280,835,835,835,835,1540
|
|
20241204,204200,196998280,835,835,835,835,0
|
|
20241204,204100,196998280,835,835,835,835,0
|
|
20241204,204000,196998280,835,835,835,835,0
|
|
20241204,203900,196998280,835,835,835,835,0
|
|
20241204,203800,196998280,835,835,835,835,0
|
|
20241204,203700,196998280,835,835,835,835,0
|
|
20241204,203600,196998280,835,835,835,835,0
|
|
20241204,203500,196998280,835,835,835,835,0
|
|
20241204,203400,196998280,835,835,835,835,0
|
|
20241204,203300,196998280,835,835,835,835,0
|
|
20241204,203200,196998280,835,835,835,835,0
|
|
20241204,203100,196998280,835,835,835,835,0
|
|
20241204,203000,196998280,835,835,835,835,0
|
|
20241204,202900,196998280,835,835,835,835,0
|
|
20241204,202800,196998280,835,835,835,835,0
|
|
20241204,202700,196998280,835,835,835,835,0
|
|
20241204,202600,196998280,835,835,835,835,0
|
|
20241204,202500,196998280,835,835,835,835,0
|
|
20241204,202400,196998280,835,835,835,835,0
|
|
20241204,202300,196998280,835,835,835,835,0
|
|
20241204,202200,196998280,835,835,835,835,0
|
|
20241204,202100,196998280,835,835,835,835,0
|
|
20241204,202000,196998280,835,835,835,835,0
|
|
20241204,201900,196998280,835,835,835,835,0
|
|
20241204,201800,196998280,835,835,835,835,0
|
|
20241204,201700,196998280,835,835,835,835,0
|
|
20241204,201600,196998280,835,835,835,835,0
|
|
20241204,201500,196998280,835,835,835,835,0
|
|
20241204,201400,196998280,835,835,835,835,0
|
|
20241204,201300,196998280,835,835,835,835,1540
|
|
20241204,201200,196998280,835,835,835,835,0
|
|
20241204,201100,196998280,835,835,835,835,0
|
|
20241204,201000,196998280,835,835,835,835,0
|
|
20241204,200900,196998280,835,835,835,835,0
|
|
20241204,200800,196998280,835,835,835,835,0
|
|
20241204,200700,196998280,835,835,835,835,0
|
|
20241204,200600,196998280,835,835,835,835,0
|
|
20241204,200500,196998280,835,835,835,835,0
|
|
20241204,200400,196998280,835,835,835,835,0
|
|
20241204,200300,196998280,835,835,835,835,0
|
|
20241204,200200,196998280,835,835,835,835,0
|
|
20241204,200100,196998280,835,835,835,835,0
|
|
20241204,200000,196998280,835,835,835,835,0
|
|
20241204,195900,196998280,835,835,835,835,0
|
|
20241204,195800,196998280,835,835,835,835,0
|
|
20241204,195700,196998280,835,835,835,835,0
|
|
20241204,195600,196998280,835,835,835,835,0
|
|
20241204,195500,196998280,835,835,835,835,0
|
|
20241204,195400,196998280,835,835,835,835,0
|
|
20241204,195300,196998280,835,835,835,835,0
|
|
20241204,195200,196998280,835,835,835,835,0
|
|
20241204,195100,196998280,835,835,835,835,0
|
|
20241204,195000,196998280,835,835,835,835,0
|
|
20241204,194900,196998280,835,835,835,835,0
|
|
20241204,194800,196998280,835,835,835,835,0
|
|
20241204,194700,196998280,835,835,835,835,0
|
|
20241204,194600,196998280,835,835,835,835,0
|
|
20241204,194500,196998280,835,835,835,835,0
|
|
20241204,194400,196998280,835,835,835,835,0
|
|
20241204,194300,196998280,835,835,835,835,1540
|
|
20241204,194200,196998280,835,835,835,835,0
|
|
20241204,194100,196998280,835,835,835,835,0
|
|
20241204,194000,196998280,835,835,835,835,0
|
|
20241204,193900,196998280,835,835,835,835,0
|
|
20241204,193800,196998280,835,835,835,835,0
|
|
20241204,193700,196998280,835,835,835,835,0
|
|
20241204,193600,196998280,835,835,835,835,0
|
|
20241204,193500,196998280,835,835,835,835,0
|
|
20241204,193400,196998280,835,835,835,835,0
|
|
20241204,193300,196998280,835,835,835,835,0
|
|
20241204,193200,196998280,835,835,835,835,0
|
|
20241204,193100,196998280,835,835,835,835,0
|
|
20241204,193000,196998280,835,835,835,835,0
|
|
20241204,192900,196998280,835,835,835,835,0
|
|
20241204,192800,196998280,835,835,835,835,0
|
|
20241204,192700,196998280,835,835,835,835,0
|
|
20241204,192600,196998280,835,835,835,835,0
|
|
20241204,192500,196998280,835,835,835,835,0
|
|
20241204,192400,196998280,835,835,835,835,0
|
|
20241204,192300,196998280,835,835,835,835,0
|
|
20241204,192200,196998280,835,835,835,835,0
|
|
20241204,192100,196998280,835,835,835,835,0
|
|
20241204,192000,196998280,835,835,835,835,0
|
|
20241204,191900,196998280,835,835,835,835,0
|
|
20241204,191800,196998280,835,835,835,835,0
|
|
20241204,191700,196998280,835,835,835,835,0
|
|
20241204,191600,196998280,835,835,835,835,0
|
|
20241204,191500,196998280,835,835,835,835,0
|
|
20241204,191400,196998280,835,835,835,835,0
|
|
20241204,191300,196998280,835,835,835,835,1540
|
|
20241204,191200,196998280,835,835,835,835,0
|
|
20241204,191100,196998280,835,835,835,835,0
|
|
20241204,191000,196998280,835,835,835,835,0
|
|
20241204,190900,196998280,835,835,835,835,0
|
|
20241204,190800,196998280,835,835,835,835,0
|
|
20241204,190700,196998280,835,835,835,835,0
|
|
20241204,190600,196998280,835,835,835,835,0
|
|
20241204,190500,196998280,835,835,835,835,0
|
|
20241204,190400,196998280,835,835,835,835,0
|
|
20241204,190300,196998280,835,835,835,835,0
|
|
20241204,190200,196998280,835,835,835,835,0
|
|
20241204,190100,196998280,835,835,835,835,0
|
|
20241204,190000,196998280,835,835,835,835,0
|
|
20241204,185900,196998280,835,835,835,835,0
|
|
20241204,185800,196998280,835,835,835,835,0
|
|
20241204,185700,196998280,835,835,835,835,0
|
|
20241204,185600,196998280,835,835,835,835,0
|
|
20241204,185500,196998280,835,835,835,835,0
|
|
20241204,185400,196998280,835,835,835,835,0
|
|
20241204,185300,196998280,835,835,835,835,0
|
|
20241204,185200,196998280,835,835,835,835,0
|
|
20241204,185100,196998280,835,835,835,835,0
|
|
20241204,185000,196998280,835,835,835,835,0
|
|
20241204,184900,196998280,835,835,835,835,0
|
|
20241204,184800,196998280,835,835,835,835,0
|
|
20241204,184700,196998280,835,835,835,835,0
|
|
20241204,184600,196998280,835,835,835,835,0
|
|
20241204,184500,196998280,835,835,835,835,0
|
|
20241204,184400,196998280,835,835,835,835,0
|
|
20241204,184300,196998280,835,835,835,835,1540
|
|
20241204,184200,196998280,835,835,835,835,0
|
|
20241204,184100,196998280,835,835,835,835,0
|
|
20241204,184000,196998280,835,835,835,835,0
|
|
20241204,183900,196998280,835,835,835,835,0
|
|
20241204,183800,196998280,835,835,835,835,0
|
|
20241204,183700,196998280,835,835,835,835,0
|
|
20241204,183600,196998280,835,835,835,835,0
|
|
20241204,183500,196998280,835,835,835,835,0
|
|
20241204,183400,196998280,835,835,835,835,0
|
|
20241204,183300,196998280,835,835,835,835,0
|
|
20241204,183200,196998280,835,835,835,835,0
|
|
20241204,183100,196998280,835,835,835,835,0
|
|
20241204,183000,196998280,835,835,835,835,0
|
|
20241204,182900,196998280,835,835,835,835,0
|
|
20241204,182800,196998280,835,835,835,835,0
|
|
20241204,182700,196998280,835,835,835,835,0
|
|
20241204,182600,196998280,835,835,835,835,0
|
|
20241204,182500,196998280,835,835,835,835,0
|
|
20241204,182400,196998280,835,835,835,835,0
|
|
20241204,182300,196998280,835,835,835,835,0
|
|
20241204,182200,196998280,835,835,835,835,0
|
|
20241204,182100,196998280,835,835,835,835,0
|
|
20241204,182000,196998280,835,835,835,835,0
|
|
20241204,181900,196998280,835,835,835,835,0
|
|
20241204,181800,196998280,835,835,835,835,0
|
|
20241204,181700,196998280,835,835,835,835,0
|
|
20241204,181600,196998280,835,835,835,835,0
|
|
20241204,181500,196998280,835,835,835,835,0
|
|
20241204,181400,196998280,835,835,835,835,0
|
|
20241204,181300,196998280,835,835,835,835,1540
|
|
20241204,181200,196998280,835,835,835,835,0
|
|
20241204,181100,196998280,835,835,835,835,0
|
|
20241204,181000,196998280,835,835,835,835,0
|
|
20241204,180900,196998280,835,835,835,835,0
|
|
20241204,180800,196998280,835,835,835,835,0
|
|
20241204,180700,196998280,835,835,835,835,0
|
|
20241204,180600,196998280,835,835,835,835,0
|
|
20241204,180500,196998280,835,835,835,835,0
|
|
20241204,180400,196998280,835,835,835,835,0
|
|
20241204,180300,196998280,835,835,835,835,0
|
|
20241204,180200,196998280,835,835,835,835,0
|
|
20241204,180100,196998280,835,835,835,835,0
|
|
20241204,180000,196998280,835,835,835,835,0
|
|
20241204,175900,196998280,835,835,835,835,0
|
|
20241204,175800,196998280,835,835,835,835,0
|
|
20241204,175700,196998280,835,835,835,835,0
|
|
20241204,175600,196998280,835,835,835,835,0
|
|
20241204,175500,196998280,835,835,835,835,0
|
|
20241204,175400,196998280,835,835,835,835,0
|
|
20241204,175300,196998280,835,835,835,835,0
|
|
20241204,175200,196998280,835,835,835,835,0
|
|
20241204,175100,196998280,835,835,835,835,0
|
|
20241204,175000,196998280,835,835,835,835,0
|
|
20241204,174900,196998280,835,835,835,835,0
|
|
20241204,174800,196998280,835,835,835,835,0
|
|
20241204,174700,196998280,835,835,835,835,0
|
|
20241204,174600,196998280,835,835,835,835,0
|
|
20241204,174500,196998280,835,835,835,835,0
|
|
20241204,174400,196998280,835,835,835,835,0
|
|
20241204,174300,196998280,835,835,835,835,1540
|
|
20241204,174200,196998280,835,835,835,835,0
|
|
20241204,174100,196998280,835,835,835,835,0
|
|
20241204,174000,196998280,835,835,835,835,0
|
|
20241204,173900,196998280,835,835,835,835,0
|
|
20241204,173800,196998280,835,835,835,835,0
|
|
20241204,173700,196998280,835,835,835,835,0
|
|
20241204,173600,196998280,835,835,835,835,0
|
|
20241204,173500,196998280,835,835,835,835,0
|
|
20241204,173400,196998280,835,835,835,835,0
|
|
20241204,173300,196998280,835,835,835,835,0
|
|
20241204,173200,196998280,835,835,835,835,0
|
|
20241204,173100,196998280,835,835,835,835,0
|
|
20241204,173000,196998280,835,835,835,835,0
|
|
20241204,172900,196998280,835,835,835,835,0
|
|
20241204,172800,196998280,835,835,835,835,0
|
|
20241204,172700,196998280,835,835,835,835,0
|
|
20241204,172600,196998280,835,835,835,835,0
|
|
20241204,172500,196998280,835,835,835,835,0
|
|
20241204,172400,196998280,835,835,835,835,0
|
|
20241204,172300,196998280,835,835,835,835,0
|
|
20241204,172200,196998280,835,835,835,835,0
|
|
20241204,172100,196998280,835,835,835,835,0
|
|
20241204,172000,196998280,835,835,835,835,0
|
|
20241204,171900,196998280,835,835,835,835,0
|
|
20241204,171800,196998280,835,835,835,835,0
|
|
20241204,171700,196998280,835,835,835,835,0
|
|
20241204,171600,196998280,835,835,835,835,0
|
|
20241204,171500,196998280,835,835,835,835,0
|
|
20241204,171400,196998280,835,835,835,835,0
|
|
20241204,171300,196998280,835,835,835,835,1540
|
|
20241204,171200,196998280,835,835,835,835,0
|
|
20241204,171100,196998280,835,835,835,835,0
|
|
20241204,171000,196998280,835,835,835,835,0
|
|
20241204,170900,196998280,835,835,835,835,0
|
|
20241204,170800,196998280,835,835,835,835,0
|
|
20241204,170700,196998280,835,835,835,835,0
|
|
20241204,170600,196998280,835,835,835,835,0
|
|
20241204,170500,196998280,835,835,835,835,0
|
|
20241204,170400,196998280,835,835,835,835,0
|
|
20241204,170300,196998280,835,835,835,835,0
|
|
20241204,170200,196998280,835,835,835,835,0
|
|
20241204,170100,196998280,835,835,835,835,0
|
|
20241204,170000,196998280,835,835,835,835,0
|
|
20241204,165900,196998280,835,835,835,835,0
|
|
20241204,165800,196998280,835,835,835,835,0
|
|
20241204,165700,196998280,835,835,835,835,0
|
|
20241204,165600,196998280,835,835,835,835,0
|
|
20241204,165500,196998280,835,835,835,835,0
|
|
20241204,165400,196998280,835,835,835,835,0
|
|
20241204,165300,196998280,835,835,835,835,0
|
|
20241204,165200,196998280,835,835,835,835,0
|
|
20241204,165100,196998280,835,835,835,835,0
|
|
20241204,165000,196998280,835,835,835,835,0
|
|
20241204,164900,196998280,835,835,835,835,0
|
|
20241204,164800,196998280,835,835,835,835,0
|
|
20241204,164700,196998280,835,835,835,835,0
|
|
20241204,164600,196998280,835,835,835,835,0
|
|
20241204,164500,196998280,835,835,835,835,0
|
|
20241204,164400,196998280,835,835,835,835,0
|
|
20241204,164300,196998280,835,835,835,835,1540
|
|
20241204,164200,196998280,835,835,835,835,0
|
|
20241204,164100,196998280,835,835,835,835,0
|
|
20241204,164000,196998280,835,835,835,835,0
|
|
20241204,163900,196998280,835,835,835,835,0
|
|
20241204,163800,196998280,835,835,835,835,0
|
|
20241204,163700,196998280,835,835,835,835,0
|
|
20241204,163600,196998280,835,835,835,835,0
|
|
20241204,163500,196998280,835,835,835,835,0
|
|
20241204,163400,196998280,835,835,835,835,0
|
|
20241204,163300,196998280,835,835,835,835,0
|
|
20241204,163200,196998280,835,835,835,835,0
|
|
20241204,163100,196998280,835,835,835,835,0
|
|
20241204,163000,196998280,835,835,835,835,0
|
|
20241204,162900,196998280,835,835,835,835,0
|
|
20241204,162800,196998280,835,835,835,835,0
|
|
20241204,162700,196998280,835,835,835,835,0
|
|
20241204,162600,196998280,835,835,835,835,0
|
|
20241204,162500,196998280,835,835,835,835,0
|
|
20241204,162400,196998280,835,835,835,835,0
|
|
20241204,162300,196998280,835,835,835,835,0
|
|
20241204,162200,196998280,835,835,835,835,0
|
|
20241204,162100,196998280,835,835,835,835,0
|
|
20241204,162000,196998280,835,835,835,835,0
|
|
20241204,161900,196998280,835,835,835,835,0
|
|
20241204,161800,196998280,835,835,835,835,0
|
|
20241204,161700,196998280,835,835,835,835,0
|
|
20241204,161600,196998280,835,835,835,835,0
|
|
20241204,161500,196998280,835,835,835,835,0
|
|
20241204,161400,196998280,835,835,835,835,0
|
|
20241204,161300,196998280,835,835,835,835,1540
|
|
20241204,161200,196998280,835,835,835,835,0
|
|
20241204,161100,196998280,835,835,835,835,0
|
|
20241204,161000,196998280,835,835,835,835,0
|
|
20241204,160900,196998280,835,835,835,835,0
|
|
20241204,160800,196998280,835,835,835,835,0
|
|
20241204,160700,196998280,835,835,835,835,0
|
|
20241204,160600,196998280,835,835,835,835,0
|
|
20241204,160500,196998280,835,835,835,835,0
|
|
20241204,160400,196998280,835,835,835,835,0
|
|
20241204,160300,196998280,835,835,835,835,0
|
|
20241204,160200,196998280,835,835,835,835,0
|
|
20241204,160100,196998280,835,835,835,835,0
|
|
20241204,160000,196998280,835,835,835,835,0
|
|
20241204,155900,196998280,835,835,835,835,0
|
|
20241204,155800,196998280,835,835,835,835,0
|
|
20241204,155700,196998280,835,835,835,835,0
|
|
20241204,155600,196998280,835,835,835,835,0
|
|
20241204,155500,196998280,835,835,835,835,0
|
|
20241204,155400,196998280,835,835,835,835,0
|
|
20241204,155300,196998280,835,835,835,835,0
|
|
20241204,155200,196998280,835,835,835,835,0
|
|
20241204,155100,196998280,835,835,835,835,0
|
|
20241204,155000,196998280,835,835,835,835,0
|
|
20241204,154900,196998280,835,835,835,835,0
|
|
20241204,154800,196998280,835,835,835,835,0
|
|
20241204,154700,196998280,835,835,835,835,0
|
|
20241204,154600,196998280,835,835,835,835,0
|
|
20241204,154500,196998280,835,835,835,835,0
|
|
20241204,154400,196998280,835,835,835,835,0
|
|
20241204,154300,196998280,835,835,835,835,1540
|
|
20241204,154200,196998280,835,835,835,835,0
|
|
20241204,154100,196998280,835,835,835,835,0
|
|
20241204,154000,196998280,835,835,835,835,0
|
|
20241204,153900,196998280,835,835,835,835,0
|
|
20241204,153800,196998280,835,835,835,835,0
|
|
20241204,153700,196998280,835,835,835,835,0
|
|
20241204,153600,196998280,835,835,835,835,0
|
|
20241204,153500,196998280,835,835,835,835,0
|
|
20241204,153400,196998280,835,835,835,835,0
|
|
20241204,153300,196998280,835,835,835,835,0
|
|
20241204,153200,196998280,835,835,835,835,0
|
|
20241204,153100,196998280,835,835,835,835,0
|
|
20241204,153000,196998280,835,835,835,835,1540
|
|
20241204,152900,195712380,839,839,839,839,0
|
|
20241204,152800,195712380,839,839,839,839,0
|
|
20241204,152700,195712380,839,839,839,839,0
|
|
20241204,152600,195712380,839,839,839,839,0
|
|
20241204,152500,195712380,839,839,839,839,0
|
|
20241204,152400,195712380,839,839,839,839,0
|
|
20241204,152300,195712380,839,839,839,839,0
|
|
20241204,152200,195712380,839,839,839,839,0
|
|
20241204,152100,195712380,839,839,839,839,0
|
|
20241204,152000,195712380,839,839,839,839,0
|
|
20241204,151900,195712380,839,839,839,839,3210
|
|
20241204,151800,193019190,840,840,840,840,0
|
|
20241204,151700,193019190,840,840,840,840,14
|
|
20241204,151600,193007430,840,839,840,839,2832
|
|
20241204,151500,190628566,839,839,839,839,0
|
|
20241204,151400,190628566,839,839,839,839,0
|
|
20241204,151300,190628566,839,836,839,836,1711
|
|
20241204,151200,189198167,836,839,839,836,1830
|
|
20241204,151100,187666467,839,839,839,839,0
|
|
20241204,151000,187666467,839,839,839,839,0
|
|
20241204,150900,187666467,839,839,839,839,2
|
|
20241204,150800,187664789,839,839,839,839,0
|
|
20241204,150700,187664789,839,836,839,836,7
|
|
20241204,150600,187658924,839,839,839,836,5
|
|
20241204,150500,187654734,836,836,836,836,1
|
|
20241204,150400,187653898,839,839,839,835,4
|
|
20241204,150300,187650549,835,839,839,835,2
|
|
20241204,150200,187648875,835,835,835,835,1571
|
|
20241204,150100,186337090,834,835,836,834,2096
|
|
20241204,150000,184586928,836,837,837,836,1021
|
|
20241204,145900,183733361,838,837,838,837,221
|
|
20241204,145800,183548383,837,836,837,836,208
|
|
20241204,145700,183374477,836,835,836,835,253
|
|
20241204,145600,183163212,836,836,836,836,0
|
|
20241204,145500,183163212,836,835,836,835,29
|
|
20241204,145400,183138970,835,837,837,835,18
|
|
20241204,145300,183123922,836,837,837,836,8
|
|
20241204,145200,183117231,837,837,837,837,0
|
|
20241204,145100,183117231,837,837,838,837,243
|
|
20241204,145000,182913839,837,837,837,837,1
|
|
20241204,144900,182913002,838,838,838,838,0
|
|
20241204,144800,182913002,838,838,838,838,2
|
|
20241204,144700,182911326,839,839,839,839,1
|
|
20241204,144600,182910487,840,840,840,839,2014
|
|
20241204,144500,181220737,839,838,840,838,3135
|
|
20241204,144400,178591400,838,837,838,837,94
|
|
20241204,144300,178512721,837,837,837,837,0
|
|
20241204,144200,178512721,837,837,837,837,150
|
|
20241204,144100,178387171,838,838,838,838,4
|
|
20241204,144000,178383819,838,837,838,837,2
|
|
20241204,143900,178382144,838,837,838,837,486
|
|
20241204,143800,177975119,839,839,839,839,0
|
|
20241204,143700,177975119,839,839,839,839,0
|
|
20241204,143600,177975119,839,836,839,836,4500
|
|
20241204,143500,174206864,836,836,836,836,1
|
|
20241204,143400,174206028,835,835,835,835,101
|
|
20241204,143300,174121693,837,838,838,837,2
|
|
20241204,143200,174120018,838,833,838,833,2907
|
|
20241204,143100,171689538,833,835,835,833,3148
|
|
20241204,143000,169063142,837,837,837,837,0
|
|
20241204,142900,169063142,837,837,837,837,0
|
|
20241204,142800,169063142,837,834,837,834,4186
|
|
20241204,142700,165569238,834,835,835,834,4938
|
|
20241204,142600,161450939,835,835,835,835,0
|
|
20241204,142500,161450939,835,835,835,834,566
|
|
20241204,142400,160978572,835,834,835,834,1101
|
|
20241204,142300,160059537,835,835,835,835,0
|
|
20241204,142200,160059537,835,835,835,835,0
|
|
20241204,142100,160059537,835,835,835,835,15
|
|
20241204,142000,160047012,835,835,835,834,3305
|
|
20241204,141900,157290378,836,836,836,836,0
|
|
20241204,141800,157290378,836,836,836,836,0
|
|
20241204,141700,157290378,836,835,836,835,41
|
|
20241204,141600,157256142,836,837,837,835,2046
|
|
20241204,141500,155547728,835,836,836,835,5
|
|
20241204,141400,155543552,838,838,838,838,0
|
|
20241204,141300,155543552,838,835,838,835,894
|
|
20241204,141200,154797059,835,833,835,833,246
|
|
20241204,141100,154591895,833,833,833,833,76
|
|
20241204,141000,154528587,835,835,835,835,0
|
|
20241204,140900,154528587,835,835,835,834,447
|
|
20241204,140800,154155562,838,836,838,836,44
|
|
20241204,140700,154118774,839,839,839,839,0
|
|
20241204,140600,154118774,839,838,839,837,53
|
|
20241204,140500,154074410,839,838,839,838,244
|
|
20241204,140400,153869937,839,838,839,838,2
|
|
20241204,140300,153868260,839,839,839,839,100
|
|
20241204,140200,153784360,839,839,839,839,560
|
|
20241204,140100,153314520,840,840,840,840,100
|
|
20241204,140000,153230520,840,840,840,840,408
|
|
20241204,135900,152887800,840,839,840,839,245
|
|
20241204,135800,152682244,839,839,839,839,0
|
|
20241204,135700,152682244,839,839,839,839,0
|
|
20241204,135600,152682244,839,839,839,839,243
|
|
20241204,135500,152478367,839,839,839,839,353
|
|
20241204,135400,152182200,839,839,839,839,0
|
|
20241204,135300,152182200,839,840,840,839,34
|
|
20241204,135200,152153672,839,841,841,839,14613
|
|
20241204,135100,139878111,840,847,847,840,60001
|
|
20241204,135000,89246221,847,847,847,847,243
|
|
20241204,134900,89040400,848,848,848,848,20
|
|
20241204,134800,89023440,848,848,848,848,0
|
|
20241204,134700,89023440,848,848,848,848,1262
|
|
20241204,134600,87953264,848,848,848,848,0
|
|
20241204,134500,87953264,848,848,848,848,243
|
|
20241204,134400,87747200,848,848,848,848,0
|
|
20241204,134300,87747200,848,850,850,848,176
|
|
20241204,134200,87597875,849,848,849,848,367
|
|
20241204,134100,87286534,849,849,849,849,1
|
|
20241204,134000,87285685,848,848,848,848,0
|
|
20241204,133900,87285685,848,848,848,848,242
|
|
20241204,133800,87080469,849,849,849,849,0
|
|
20241204,133700,87080469,849,849,849,849,0
|
|
20241204,133600,87080469,849,849,849,849,175
|
|
20241204,133500,86931894,850,850,850,850,2
|
|
20241204,133400,86930194,850,850,850,850,1
|
|
20241204,133300,86929344,849,849,849,849,242
|
|
20241204,133200,86723886,849,849,849,849,0
|
|
20241204,133100,86723886,849,849,849,849,127
|
|
20241204,133000,86616063,849,849,849,849,116
|
|
20241204,132900,86517579,850,850,850,850,22
|
|
20241204,132800,86498879,850,850,850,850,50
|
|
20241204,132700,86456379,849,850,850,849,691
|
|
20241204,132600,85869271,850,850,850,850,0
|
|
20241204,132500,85869271,850,850,850,850,62
|
|
20241204,132400,85816571,849,849,849,849,243
|
|
20241204,132300,85610264,850,850,850,850,0
|
|
20241204,132200,85610264,850,850,850,850,1
|
|
20241204,132100,85609414,849,849,849,849,243
|
|
20241204,132000,85403107,851,851,851,851,0
|
|
20241204,131900,85403107,851,851,851,851,0
|
|
20241204,131800,85403107,851,850,851,850,220
|
|
20241204,131700,85216106,850,850,850,850,0
|
|
20241204,131600,85216106,850,850,850,850,62
|
|
20241204,131500,85163406,850,850,850,850,1
|
|
20241204,131400,85162556,849,850,850,849,601
|
|
20241204,131300,84652106,849,849,849,849,243
|
|
20241204,131200,84445799,849,849,849,849,243
|
|
20241204,131100,84239492,850,850,850,850,0
|
|
20241204,131000,84239492,850,850,850,850,0
|
|
20241204,130900,84239492,850,850,850,850,0
|
|
20241204,130800,84239492,850,849,850,849,236
|
|
20241204,130700,84039127,849,850,850,849,208
|
|
20241204,130600,83862335,849,849,849,849,2
|
|
20241204,130500,83860637,849,849,849,849,0
|
|
20241204,130400,83860637,849,850,850,849,241
|
|
20241204,130300,83656027,849,849,849,849,117
|
|
20241204,130200,83556694,849,849,849,849,0
|
|
20241204,130100,83556694,849,849,849,849,126
|
|
20241204,130000,83449720,850,850,850,850,0
|
|
20241204,125900,83449720,850,850,850,850,0
|
|
20241204,125800,83449720,850,850,850,850,243
|
|
20241204,125700,83243170,851,851,851,851,0
|
|
20241204,125600,83243170,851,851,851,851,0
|
|
20241204,125500,83243170,851,851,851,851,0
|
|
20241204,125400,83243170,851,849,851,849,2501
|
|
20241204,125300,81119819,850,850,850,850,243
|
|
20241204,125200,80913269,851,851,851,851,0
|
|
20241204,125100,80913269,851,851,851,851,0
|
|
20241204,125000,80913269,851,851,851,851,2
|
|
20241204,124900,80911567,852,851,852,851,299
|
|
20241204,124800,80657117,851,850,851,849,1294
|
|
20241204,124700,79557516,850,849,850,849,244
|
|
20241204,124600,79350359,850,850,850,850,0
|
|
20241204,124500,79350359,850,850,850,850,0
|
|
20241204,124400,79350359,850,850,850,850,40
|
|
20241204,124300,79316359,851,851,851,851,0
|
|
20241204,124200,79316359,851,850,851,849,18
|
|
20241204,124100,79301059,850,851,851,850,715
|
|
20241204,124000,78692837,851,851,851,851,1
|
|
20241204,123900,78691986,850,850,850,850,243
|
|
20241204,123800,78485436,851,851,851,851,0
|
|
20241204,123700,78485436,851,851,851,851,1
|
|
20241204,123600,78484585,850,850,850,850,186
|
|
20241204,123500,78326485,849,849,849,849,243
|
|
20241204,123400,78120178,850,850,850,850,0
|
|
20241204,123300,78120178,850,849,850,849,1535
|
|
20241204,123200,76816962,850,850,851,850,271
|
|
20241204,123100,76586611,850,850,850,850,29
|
|
20241204,123000,76561961,849,849,849,849,243
|
|
20241204,122900,76355654,851,851,851,851,0
|
|
20241204,122800,76355654,851,851,851,851,0
|
|
20241204,122700,76355654,851,851,851,851,0
|
|
20241204,122600,76355654,851,850,851,850,15
|
|
20241204,122500,76342903,849,849,849,849,0
|
|
20241204,122400,76342903,849,850,850,849,245
|
|
20241204,122300,76134895,850,850,850,850,216
|
|
20241204,122200,75951295,850,850,850,850,0
|
|
20241204,122100,75951295,850,850,850,850,10
|
|
20241204,122000,75942795,851,850,851,850,501
|
|
20241204,121900,75516944,852,852,852,852,0
|
|
20241204,121800,75516944,852,852,852,852,0
|
|
20241204,121700,75516944,852,852,852,851,502
|
|
20241204,121600,75089740,851,851,851,851,212
|
|
20241204,121500,74909328,850,849,850,849,479
|
|
20241204,121400,74502420,850,850,850,850,0
|
|
20241204,121300,74502420,850,850,850,850,0
|
|
20241204,121200,74502420,850,850,850,850,6
|
|
20241204,121100,74497320,851,851,851,851,1
|
|
20241204,121000,74496469,850,850,850,850,200
|
|
20241204,120900,74326469,850,851,851,850,543
|
|
20241204,120800,73864619,851,851,851,851,500
|
|
20241204,120700,73439119,851,849,851,849,917
|
|
20241204,120600,72659911,850,849,850,849,1000
|
|
20241204,120500,71810010,849,849,849,849,0
|
|
20241204,120400,71810010,849,849,849,849,144
|
|
20241204,120300,71687754,850,850,850,850,71
|
|
20241204,120200,71627404,850,849,850,849,358
|
|
20241204,120100,71323461,848,848,848,848,242
|
|
20241204,120000,71118245,849,849,849,849,1
|
|
20241204,115900,71117396,848,848,848,848,243
|
|
20241204,115800,70911332,849,849,849,849,0
|
|
20241204,115700,70911332,849,849,849,849,0
|
|
20241204,115600,70911332,849,849,849,849,528
|
|
20241204,115500,70463060,849,849,849,849,472
|
|
20241204,115400,70062332,849,849,849,849,1
|
|
20241204,115300,70061483,849,849,849,849,0
|
|
20241204,115200,70061483,849,849,849,849,0
|
|
20241204,115100,70061483,849,849,849,849,0
|
|
20241204,115000,70061483,849,849,849,849,0
|
|
20241204,114900,70061483,849,849,849,849,0
|
|
20241204,114800,70061483,849,849,849,849,11
|
|
20241204,114700,70052144,848,848,848,848,121
|
|
20241204,114600,69949536,848,848,848,848,50
|
|
20241204,114500,69907136,848,848,848,848,0
|
|
20241204,114400,69907136,848,848,848,848,0
|
|
20241204,114300,69907136,848,848,848,848,0
|
|
20241204,114200,69907136,848,848,848,848,0
|
|
20241204,114100,69907136,848,848,848,848,0
|
|
20241204,114000,69907136,848,848,848,848,59
|
|
20241204,113900,69857104,847,847,847,847,1
|
|
20241204,113800,69856257,847,847,847,847,0
|
|
20241204,113700,69856257,847,847,847,847,218
|
|
20241204,113600,69671611,846,846,846,846,1
|
|
20241204,113500,69670765,847,847,847,847,0
|
|
20241204,113400,69670765,847,847,847,847,0
|
|
20241204,113300,69670765,847,847,847,847,0
|
|
20241204,113200,69670765,847,847,847,847,35
|
|
20241204,113100,69641120,848,847,848,847,16
|
|
20241204,113000,69627567,848,848,848,848,0
|
|
20241204,112900,69627567,848,848,848,847,1144
|
|
20241204,112800,68658587,849,847,849,847,2
|
|
20241204,112700,68656891,850,850,850,850,0
|
|
20241204,112600,68656891,850,850,850,850,0
|
|
20241204,112500,68656891,850,850,850,850,0
|
|
20241204,112400,68656891,850,849,850,848,1592
|
|
20241204,112300,67305312,851,851,851,851,30
|
|
20241204,112200,67279782,851,851,851,851,2000
|
|
20241204,112100,65577782,851,850,851,850,1001
|
|
20241204,112000,64726931,852,852,852,852,0
|
|
20241204,111900,64726931,852,852,852,852,0
|
|
20241204,111800,64726931,852,852,852,852,1
|
|
20241204,111700,64726079,853,853,853,850,1002
|
|
20241204,111600,63874373,853,852,853,849,11001
|
|
20241204,111500,54527005,853,852,853,852,245
|
|
20241204,111400,54318263,853,853,853,853,0
|
|
20241204,111300,54318263,853,853,853,853,0
|
|
20241204,111200,54318263,853,852,853,852,1480
|
|
20241204,111100,53057301,852,852,852,852,0
|
|
20241204,111000,53057301,852,852,852,852,0
|
|
20241204,110900,53057301,852,851,852,851,246
|
|
20241204,110800,52847952,852,851,852,851,247
|
|
20241204,110700,52637754,852,852,852,852,0
|
|
20241204,110600,52637754,852,852,852,852,2
|
|
20241204,110500,52636050,850,850,852,850,3
|
|
20241204,110400,52633498,852,850,852,850,301
|
|
20241204,110300,52377646,853,850,853,850,13
|
|
20241204,110200,52366593,850,853,853,850,1044
|
|
20241204,110100,51478159,851,851,851,851,0
|
|
20241204,110000,51478159,851,852,852,851,1625
|
|
20241204,105900,50093849,854,854,854,854,0
|
|
20241204,105800,50093849,854,854,854,854,6
|
|
20241204,105700,50088725,852,854,854,852,6000
|
|
20241204,105600,44971633,855,855,855,855,0
|
|
20241204,105500,44971633,855,854,855,854,250
|
|
20241204,105400,44758126,855,855,855,855,5
|
|
20241204,105300,44753851,855,855,855,855,0
|
|
20241204,105200,44753851,855,855,855,854,1006
|
|
20241204,105100,43893726,856,856,856,856,0
|
|
20241204,105000,43893726,856,856,856,856,0
|
|
20241204,104900,43893726,856,857,857,855,1160
|
|
20241204,104800,42901756,856,857,857,856,1565
|
|
20241204,104700,41562076,857,857,857,857,23
|
|
20241204,104600,41542365,857,856,857,856,243
|
|
20241204,104500,41334356,857,857,857,857,0
|
|
20241204,104400,41334356,857,857,857,857,1
|
|
20241204,104300,41333499,856,856,856,856,243
|
|
20241204,104200,41125491,857,857,857,857,29
|
|
20241204,104100,41100638,857,857,857,857,10
|
|
20241204,104000,41092068,859,859,859,859,0
|
|
20241204,103900,41092068,859,859,859,859,0
|
|
20241204,103800,41092068,859,859,859,859,0
|
|
20241204,103700,41092068,859,859,859,859,0
|
|
20241204,103600,41092068,859,858,859,854,3716
|
|
20241204,103500,37912581,859,858,859,858,244
|
|
20241204,103400,37703228,859,859,859,859,0
|
|
20241204,103300,37703228,859,858,859,858,24
|
|
20241204,103200,37682631,858,858,858,857,465
|
|
20241204,103100,37283903,858,858,858,858,0
|
|
20241204,103000,37283903,858,858,858,858,0
|
|
20241204,102900,37283903,858,857,858,856,1399
|
|
20241204,102800,36085117,859,859,859,859,1
|
|
20241204,102700,36084258,858,858,858,858,2
|
|
20241204,102600,36082542,862,862,862,862,0
|
|
20241204,102500,36082542,862,862,862,862,0
|
|
20241204,102400,36082542,862,862,862,862,0
|
|
20241204,102300,36082542,862,862,862,862,0
|
|
20241204,102200,36082542,862,862,862,862,0
|
|
20241204,102100,36082542,862,860,862,856,5133
|
|
20241204,102000,31676474,864,864,864,864,0
|
|
20241204,101900,31676474,864,864,864,864,0
|
|
20241204,101800,31676474,864,861,864,861,1745
|
|
20241204,101700,30174026,864,864,864,864,1776
|
|
20241204,101600,28639562,864,864,864,864,1
|
|
20241204,101500,28638698,862,862,862,862,100
|
|
20241204,101400,28552498,862,862,862,862,56
|
|
20241204,101300,28504226,867,867,867,867,1
|
|
20241204,101200,28503359,862,863,867,862,4959
|
|
20241204,101100,24224687,863,863,863,863,0
|
|
20241204,101000,24224687,863,863,863,863,0
|
|
20241204,100900,24224687,863,863,863,863,3
|
|
20241204,100800,24222098,863,863,863,863,0
|
|
20241204,100700,24222098,863,863,863,863,0
|
|
20241204,100600,24222098,863,863,863,863,1
|
|
20241204,100500,24221235,863,863,863,863,1
|
|
20241204,100400,24220372,863,863,863,863,40
|
|
20241204,100300,24185852,863,862,863,862,270
|
|
20241204,100200,23953111,861,861,861,861,0
|
|
20241204,100100,23953111,861,861,861,861,0
|
|
20241204,100000,23953111,861,861,861,861,0
|
|
20241204,095900,23953111,861,861,861,861,0
|
|
20241204,095800,23953111,861,861,861,861,0
|
|
20241204,095700,23953111,861,861,861,861,339
|
|
20241204,095600,23661232,861,861,861,861,0
|
|
20241204,095500,23661232,861,861,861,861,10
|
|
20241204,095400,23652622,861,861,861,861,0
|
|
20241204,095300,23652622,861,861,861,861,0
|
|
20241204,095200,23652622,861,861,861,861,0
|
|
20241204,095100,23652622,861,861,861,861,0
|
|
20241204,095000,23652622,861,861,861,861,0
|
|
20241204,094900,23652622,861,859,861,857,129
|
|
20241204,094800,23542041,859,859,859,859,121
|
|
20241204,094700,23438102,863,863,863,863,1
|
|
20241204,094600,23437239,859,863,863,859,101
|
|
20241204,094500,23350080,863,863,863,863,0
|
|
20241204,094400,23350080,863,863,863,863,0
|
|
20241204,094300,23350080,863,857,863,856,776
|
|
20241204,094200,22685767,858,858,858,858,60
|
|
20241204,094100,22634287,860,860,860,860,831
|
|
20241204,094000,21919627,863,866,870,863,2560
|
|
20241204,093900,19707818,874,865,874,865,5
|
|
20241204,093800,19703484,874,874,874,874,0
|
|
20241204,093700,19703484,874,867,874,864,621
|
|
20241204,093600,19166708,869,870,870,869,430
|
|
20241204,093500,18792658,878,878,878,878,0
|
|
20241204,093400,18792658,878,878,878,878,1
|
|
20241204,093300,18791780,877,876,877,876,460
|
|
20241204,093200,18388451,877,877,877,877,0
|
|
20241204,093100,18388451,877,877,877,877,50
|
|
20241204,093000,18344601,879,879,879,879,0
|
|
20241204,092900,18344601,879,879,879,879,0
|
|
20241204,092800,18344601,879,879,879,879,0
|
|
20241204,092700,18344601,879,879,879,879,51
|
|
20241204,092600,18299772,879,879,879,879,0
|
|
20241204,092500,18299772,879,879,879,879,229
|
|
20241204,092400,18098481,869,878,879,869,54
|
|
20241204,092300,18051527,878,878,878,878,0
|
|
20241204,092200,18051527,878,878,878,877,1367
|
|
20241204,092100,16852301,877,876,877,876,2003
|
|
20241204,092000,15096323,877,877,877,877,0
|
|
20241204,091900,15096323,877,877,877,877,51
|
|
20241204,091800,15051596,867,867,867,867,0
|
|
20241204,091700,15051596,867,867,867,867,20
|
|
20241204,091600,15034256,878,866,878,865,256
|
|
20241204,091500,14812636,867,867,879,866,3949
|
|
20241204,091400,11389155,880,867,880,867,2069
|
|
20241204,091300,9571524,878,878,878,878,0
|
|
20241204,091200,9571524,878,875,878,875,1001
|
|
20241204,091100,8694649,875,873,875,873,920
|
|
20241204,091000,7891333,873,873,873,873,0
|
|
20241204,090900,7891333,873,873,873,873,977
|
|
20241204,090800,7038412,874,865,874,865,2034
|
|
20241204,090700,5278984,865,855,876,855,114
|
|
20241204,090600,5179883,875,855,878,853,742
|
|
20241204,090500,4541352,881,857,881,851,3901
|
|
20241204,090400,1201830,885,885,885,885,0
|
|
20241204,090300,1201830,885,885,885,885,0
|
|
20241204,090200,1201830,885,885,885,885,0
|
|
20241204,090100,1201830,885,885,885,885,0
|
|
20241204,090000,1201830,885,885,885,885,1358
|