735 lines
32 KiB
CSV
735 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,211200,164391745,820,820,820,820,1269
|
|
20241206,211100,164391745,820,820,820,820,0
|
|
20241206,211000,164391745,820,820,820,820,0
|
|
20241206,210900,164391745,820,820,820,820,0
|
|
20241206,210800,164391745,820,820,820,820,0
|
|
20241206,210700,164391745,820,820,820,820,0
|
|
20241206,210600,164391745,820,820,820,820,0
|
|
20241206,210500,164391745,820,820,820,820,0
|
|
20241206,210400,164391745,820,820,820,820,0
|
|
20241206,210300,164391745,820,820,820,820,0
|
|
20241206,210200,164391745,820,820,820,820,0
|
|
20241206,210100,164391745,820,820,820,820,0
|
|
20241206,210000,164391745,820,820,820,820,0
|
|
20241206,205900,164391745,820,820,820,820,0
|
|
20241206,205800,164391745,820,820,820,820,0
|
|
20241206,205700,164391745,820,820,820,820,0
|
|
20241206,205600,164391745,820,820,820,820,0
|
|
20241206,205500,164391745,820,820,820,820,0
|
|
20241206,205400,164391745,820,820,820,820,0
|
|
20241206,205300,164391745,820,820,820,820,0
|
|
20241206,205200,164391745,820,820,820,820,0
|
|
20241206,205100,164391745,820,820,820,820,0
|
|
20241206,205000,164391745,820,820,820,820,0
|
|
20241206,204900,164391745,820,820,820,820,0
|
|
20241206,204800,164391745,820,820,820,820,0
|
|
20241206,204700,164391745,820,820,820,820,0
|
|
20241206,204600,164391745,820,820,820,820,0
|
|
20241206,204500,164391745,820,820,820,820,0
|
|
20241206,204400,164391745,820,820,820,820,0
|
|
20241206,204300,164391745,820,820,820,820,0
|
|
20241206,204200,164391745,820,820,820,820,1269
|
|
20241206,204100,164391745,820,820,820,820,0
|
|
20241206,204000,164391745,820,820,820,820,0
|
|
20241206,203900,164391745,820,820,820,820,0
|
|
20241206,203800,164391745,820,820,820,820,0
|
|
20241206,203700,164391745,820,820,820,820,0
|
|
20241206,203600,164391745,820,820,820,820,0
|
|
20241206,203500,164391745,820,820,820,820,0
|
|
20241206,203400,164391745,820,820,820,820,0
|
|
20241206,203300,164391745,820,820,820,820,0
|
|
20241206,203200,164391745,820,820,820,820,0
|
|
20241206,203100,164391745,820,820,820,820,0
|
|
20241206,203000,164391745,820,820,820,820,0
|
|
20241206,202900,164391745,820,820,820,820,0
|
|
20241206,202800,164391745,820,820,820,820,0
|
|
20241206,202700,164391745,820,820,820,820,0
|
|
20241206,202600,164391745,820,820,820,820,0
|
|
20241206,202500,164391745,820,820,820,820,0
|
|
20241206,202400,164391745,820,820,820,820,0
|
|
20241206,202300,164391745,820,820,820,820,0
|
|
20241206,202200,164391745,820,820,820,820,0
|
|
20241206,202100,164391745,820,820,820,820,0
|
|
20241206,202000,164391745,820,820,820,820,0
|
|
20241206,201900,164391745,820,820,820,820,0
|
|
20241206,201800,164391745,820,820,820,820,0
|
|
20241206,201700,164391745,820,820,820,820,0
|
|
20241206,201600,164391745,820,820,820,820,0
|
|
20241206,201500,164391745,820,820,820,820,0
|
|
20241206,201400,164391745,820,820,820,820,0
|
|
20241206,201300,164391745,820,820,820,820,0
|
|
20241206,201200,164391745,820,820,820,820,1269
|
|
20241206,201100,164391745,820,820,820,820,0
|
|
20241206,201000,164391745,820,820,820,820,0
|
|
20241206,200900,164391745,820,820,820,820,0
|
|
20241206,200800,164391745,820,820,820,820,0
|
|
20241206,200700,164391745,820,820,820,820,0
|
|
20241206,200600,164391745,820,820,820,820,0
|
|
20241206,200500,164391745,820,820,820,820,0
|
|
20241206,200400,164391745,820,820,820,820,0
|
|
20241206,200300,164391745,820,820,820,820,0
|
|
20241206,200200,164391745,820,820,820,820,0
|
|
20241206,200100,164391745,820,820,820,820,0
|
|
20241206,200000,164391745,820,820,820,820,0
|
|
20241206,195900,164391745,820,820,820,820,0
|
|
20241206,195800,164391745,820,820,820,820,0
|
|
20241206,195700,164391745,820,820,820,820,0
|
|
20241206,195600,164391745,820,820,820,820,0
|
|
20241206,195500,164391745,820,820,820,820,0
|
|
20241206,195400,164391745,820,820,820,820,0
|
|
20241206,195300,164391745,820,820,820,820,0
|
|
20241206,195200,164391745,820,820,820,820,0
|
|
20241206,195100,164391745,820,820,820,820,0
|
|
20241206,195000,164391745,820,820,820,820,0
|
|
20241206,194900,164391745,820,820,820,820,0
|
|
20241206,194800,164391745,820,820,820,820,0
|
|
20241206,194700,164391745,820,820,820,820,0
|
|
20241206,194600,164391745,820,820,820,820,0
|
|
20241206,194500,164391745,820,820,820,820,0
|
|
20241206,194400,164391745,820,820,820,820,0
|
|
20241206,194300,164391745,820,820,820,820,0
|
|
20241206,194200,164391745,820,820,820,820,1269
|
|
20241206,194100,164391745,820,820,820,820,0
|
|
20241206,194000,164391745,820,820,820,820,0
|
|
20241206,193900,164391745,820,820,820,820,0
|
|
20241206,193800,164391745,820,820,820,820,0
|
|
20241206,193700,164391745,820,820,820,820,0
|
|
20241206,193600,164391745,820,820,820,820,0
|
|
20241206,193500,164391745,820,820,820,820,0
|
|
20241206,193400,164391745,820,820,820,820,0
|
|
20241206,193300,164391745,820,820,820,820,0
|
|
20241206,193200,164391745,820,820,820,820,0
|
|
20241206,193100,164391745,820,820,820,820,0
|
|
20241206,193000,164391745,820,820,820,820,0
|
|
20241206,192900,164391745,820,820,820,820,0
|
|
20241206,192800,164391745,820,820,820,820,0
|
|
20241206,192700,164391745,820,820,820,820,0
|
|
20241206,192600,164391745,820,820,820,820,0
|
|
20241206,192500,164391745,820,820,820,820,0
|
|
20241206,192400,164391745,820,820,820,820,0
|
|
20241206,192300,164391745,820,820,820,820,0
|
|
20241206,192200,164391745,820,820,820,820,0
|
|
20241206,192100,164391745,820,820,820,820,0
|
|
20241206,192000,164391745,820,820,820,820,0
|
|
20241206,191900,164391745,820,820,820,820,0
|
|
20241206,191800,164391745,820,820,820,820,0
|
|
20241206,191700,164391745,820,820,820,820,0
|
|
20241206,191600,164391745,820,820,820,820,0
|
|
20241206,191500,164391745,820,820,820,820,0
|
|
20241206,191400,164391745,820,820,820,820,0
|
|
20241206,191300,164391745,820,820,820,820,0
|
|
20241206,191200,164391745,820,820,820,820,1269
|
|
20241206,191100,164391745,820,820,820,820,0
|
|
20241206,191000,164391745,820,820,820,820,0
|
|
20241206,190900,164391745,820,820,820,820,0
|
|
20241206,190800,164391745,820,820,820,820,0
|
|
20241206,190700,164391745,820,820,820,820,0
|
|
20241206,190600,164391745,820,820,820,820,0
|
|
20241206,190500,164391745,820,820,820,820,0
|
|
20241206,190400,164391745,820,820,820,820,0
|
|
20241206,190300,164391745,820,820,820,820,0
|
|
20241206,190200,164391745,820,820,820,820,0
|
|
20241206,190100,164391745,820,820,820,820,0
|
|
20241206,190000,164391745,820,820,820,820,0
|
|
20241206,185900,164391745,820,820,820,820,0
|
|
20241206,185800,164391745,820,820,820,820,0
|
|
20241206,185700,164391745,820,820,820,820,0
|
|
20241206,185600,164391745,820,820,820,820,0
|
|
20241206,185500,164391745,820,820,820,820,0
|
|
20241206,185400,164391745,820,820,820,820,0
|
|
20241206,185300,164391745,820,820,820,820,0
|
|
20241206,185200,164391745,820,820,820,820,0
|
|
20241206,185100,164391745,820,820,820,820,0
|
|
20241206,185000,164391745,820,820,820,820,0
|
|
20241206,184900,164391745,820,820,820,820,0
|
|
20241206,184800,164391745,820,820,820,820,0
|
|
20241206,184700,164391745,820,820,820,820,0
|
|
20241206,184600,164391745,820,820,820,820,0
|
|
20241206,184500,164391745,820,820,820,820,0
|
|
20241206,184400,164391745,820,820,820,820,0
|
|
20241206,184300,164391745,820,820,820,820,0
|
|
20241206,184200,164391745,820,820,820,820,1269
|
|
20241206,184100,164391745,820,820,820,820,0
|
|
20241206,184000,164391745,820,820,820,820,0
|
|
20241206,183900,164391745,820,820,820,820,0
|
|
20241206,183800,164391745,820,820,820,820,0
|
|
20241206,183700,164391745,820,820,820,820,0
|
|
20241206,183600,164391745,820,820,820,820,0
|
|
20241206,183500,164391745,820,820,820,820,0
|
|
20241206,183400,164391745,820,820,820,820,0
|
|
20241206,183300,164391745,820,820,820,820,0
|
|
20241206,183200,164391745,820,820,820,820,0
|
|
20241206,183100,164391745,820,820,820,820,0
|
|
20241206,183000,164391745,820,820,820,820,0
|
|
20241206,182900,164391745,820,820,820,820,0
|
|
20241206,182800,164391745,820,820,820,820,0
|
|
20241206,182700,164391745,820,820,820,820,0
|
|
20241206,182600,164391745,820,820,820,820,0
|
|
20241206,182500,164391745,820,820,820,820,0
|
|
20241206,182400,164391745,820,820,820,820,0
|
|
20241206,182300,164391745,820,820,820,820,0
|
|
20241206,182200,164391745,820,820,820,820,0
|
|
20241206,182100,164391745,820,820,820,820,0
|
|
20241206,182000,164391745,820,820,820,820,0
|
|
20241206,181900,164391745,820,820,820,820,0
|
|
20241206,181800,164391745,820,820,820,820,0
|
|
20241206,181700,164391745,820,820,820,820,0
|
|
20241206,181600,164391745,820,820,820,820,0
|
|
20241206,181500,164391745,820,820,820,820,0
|
|
20241206,181400,164391745,820,820,820,820,0
|
|
20241206,181300,164391745,820,820,820,820,0
|
|
20241206,181200,164391745,820,820,820,820,1269
|
|
20241206,181100,164391745,820,820,820,820,0
|
|
20241206,181000,164391745,820,820,820,820,0
|
|
20241206,180900,164391745,820,820,820,820,0
|
|
20241206,180800,164391745,820,820,820,820,0
|
|
20241206,180700,164391745,820,820,820,820,0
|
|
20241206,180600,164391745,820,820,820,820,0
|
|
20241206,180500,164391745,820,820,820,820,0
|
|
20241206,180400,164391745,820,820,820,820,0
|
|
20241206,180300,164391745,820,820,820,820,0
|
|
20241206,180200,164391745,820,820,820,820,0
|
|
20241206,180100,164391745,820,820,820,820,0
|
|
20241206,180000,164391745,820,820,820,820,0
|
|
20241206,175900,164391745,820,820,820,820,0
|
|
20241206,175800,164391745,820,820,820,820,0
|
|
20241206,175700,164391745,820,820,820,820,0
|
|
20241206,175600,164391745,820,820,820,820,0
|
|
20241206,175500,164391745,820,820,820,820,0
|
|
20241206,175400,164391745,820,820,820,820,0
|
|
20241206,175300,164391745,820,820,820,820,0
|
|
20241206,175200,164391745,820,820,820,820,0
|
|
20241206,175100,164391745,820,820,820,820,0
|
|
20241206,175000,164391745,820,820,820,820,0
|
|
20241206,174900,164391745,820,820,820,820,0
|
|
20241206,174800,164391745,820,820,820,820,0
|
|
20241206,174700,164391745,820,820,820,820,0
|
|
20241206,174600,164391745,820,820,820,820,0
|
|
20241206,174500,164391745,820,820,820,820,0
|
|
20241206,174400,164391745,820,820,820,820,0
|
|
20241206,174300,164391745,820,820,820,820,0
|
|
20241206,174200,164391745,820,820,820,820,1269
|
|
20241206,174100,164391745,820,820,820,820,0
|
|
20241206,174000,164391745,820,820,820,820,0
|
|
20241206,173900,164391745,820,820,820,820,0
|
|
20241206,173800,164391745,820,820,820,820,0
|
|
20241206,173700,164391745,820,820,820,820,0
|
|
20241206,173600,164391745,820,820,820,820,0
|
|
20241206,173500,164391745,820,820,820,820,0
|
|
20241206,173400,164391745,820,820,820,820,0
|
|
20241206,173300,164391745,820,820,820,820,0
|
|
20241206,173200,164391745,820,820,820,820,0
|
|
20241206,173100,164391745,820,820,820,820,0
|
|
20241206,173000,164391745,820,820,820,820,0
|
|
20241206,172900,164391745,820,820,820,820,0
|
|
20241206,172800,164391745,820,820,820,820,0
|
|
20241206,172700,164391745,820,820,820,820,0
|
|
20241206,172600,164391745,820,820,820,820,0
|
|
20241206,172500,164391745,820,820,820,820,0
|
|
20241206,172400,164391745,820,820,820,820,0
|
|
20241206,172300,164391745,820,820,820,820,0
|
|
20241206,172200,164391745,820,820,820,820,0
|
|
20241206,172100,164391745,820,820,820,820,0
|
|
20241206,172000,164391745,820,820,820,820,0
|
|
20241206,171900,164391745,820,820,820,820,0
|
|
20241206,171800,164391745,820,820,820,820,0
|
|
20241206,171700,164391745,820,820,820,820,0
|
|
20241206,171600,164391745,820,820,820,820,0
|
|
20241206,171500,164391745,820,820,820,820,0
|
|
20241206,171400,164391745,820,820,820,820,0
|
|
20241206,171300,164391745,820,820,820,820,0
|
|
20241206,171200,164391745,820,820,820,820,1269
|
|
20241206,171100,164391745,820,820,820,820,0
|
|
20241206,171000,164391745,820,820,820,820,0
|
|
20241206,170900,164391745,820,820,820,820,0
|
|
20241206,170800,164391745,820,820,820,820,0
|
|
20241206,170700,164391745,820,820,820,820,0
|
|
20241206,170600,164391745,820,820,820,820,0
|
|
20241206,170500,164391745,820,820,820,820,0
|
|
20241206,170400,164391745,820,820,820,820,0
|
|
20241206,170300,164391745,820,820,820,820,0
|
|
20241206,170200,164391745,820,820,820,820,0
|
|
20241206,170100,164391745,820,820,820,820,0
|
|
20241206,170000,164391745,820,820,820,820,0
|
|
20241206,165900,164391745,820,820,820,820,0
|
|
20241206,165800,164391745,820,820,820,820,0
|
|
20241206,165700,164391745,820,820,820,820,0
|
|
20241206,165600,164391745,820,820,820,820,0
|
|
20241206,165500,164391745,820,820,820,820,0
|
|
20241206,165400,164391745,820,820,820,820,0
|
|
20241206,165300,164391745,820,820,820,820,0
|
|
20241206,165200,164391745,820,820,820,820,0
|
|
20241206,165100,164391745,820,820,820,820,0
|
|
20241206,165000,164391745,820,820,820,820,0
|
|
20241206,164900,164391745,820,820,820,820,0
|
|
20241206,164800,164391745,820,820,820,820,0
|
|
20241206,164700,164391745,820,820,820,820,0
|
|
20241206,164600,164391745,820,820,820,820,0
|
|
20241206,164500,164391745,820,820,820,820,0
|
|
20241206,164400,164391745,820,820,820,820,0
|
|
20241206,164300,164391745,820,820,820,820,0
|
|
20241206,164200,164391745,820,820,820,820,1269
|
|
20241206,164100,164391745,820,820,820,820,0
|
|
20241206,164000,164391745,820,820,820,820,0
|
|
20241206,163900,164391745,820,820,820,820,0
|
|
20241206,163800,164391745,820,820,820,820,0
|
|
20241206,163700,164391745,820,820,820,820,0
|
|
20241206,163600,164391745,820,820,820,820,0
|
|
20241206,163500,164391745,820,820,820,820,0
|
|
20241206,163400,164391745,820,820,820,820,0
|
|
20241206,163300,164391745,820,820,820,820,0
|
|
20241206,163200,164391745,820,820,820,820,0
|
|
20241206,163100,164391745,820,820,820,820,0
|
|
20241206,163000,164391745,820,820,820,820,0
|
|
20241206,162900,164391745,820,820,820,820,0
|
|
20241206,162800,164391745,820,820,820,820,0
|
|
20241206,162700,164391745,820,820,820,820,0
|
|
20241206,162600,164391745,820,820,820,820,0
|
|
20241206,162500,164391745,820,820,820,820,0
|
|
20241206,162400,164391745,820,820,820,820,0
|
|
20241206,162300,164391745,820,820,820,820,0
|
|
20241206,162200,164391745,820,820,820,820,0
|
|
20241206,162100,164391745,820,820,820,820,0
|
|
20241206,162000,164391745,820,820,820,820,0
|
|
20241206,161900,164391745,820,820,820,820,0
|
|
20241206,161800,164391745,820,820,820,820,0
|
|
20241206,161700,164391745,820,820,820,820,0
|
|
20241206,161600,164391745,820,820,820,820,0
|
|
20241206,161500,164391745,820,820,820,820,0
|
|
20241206,161400,164391745,820,820,820,820,0
|
|
20241206,161300,164391745,820,820,820,820,0
|
|
20241206,161200,164391745,820,820,820,820,1269
|
|
20241206,161100,164391745,820,820,820,820,0
|
|
20241206,161000,164391745,820,820,820,820,0
|
|
20241206,160900,164391745,820,820,820,820,0
|
|
20241206,160800,164391745,820,820,820,820,0
|
|
20241206,160700,164391745,820,820,820,820,0
|
|
20241206,160600,164391745,820,820,820,820,0
|
|
20241206,160500,164391745,820,820,820,820,0
|
|
20241206,160400,164391745,820,820,820,820,0
|
|
20241206,160300,164391745,820,820,820,820,0
|
|
20241206,160200,164391745,820,820,820,820,0
|
|
20241206,160100,164391745,820,820,820,820,0
|
|
20241206,160000,164391745,820,820,820,820,0
|
|
20241206,155900,164391745,820,820,820,820,0
|
|
20241206,155800,164391745,820,820,820,820,0
|
|
20241206,155700,164391745,820,820,820,820,0
|
|
20241206,155600,164391745,820,820,820,820,0
|
|
20241206,155500,164391745,820,820,820,820,0
|
|
20241206,155400,164391745,820,820,820,820,0
|
|
20241206,155300,164391745,820,820,820,820,0
|
|
20241206,155200,164391745,820,820,820,820,0
|
|
20241206,155100,164391745,820,820,820,820,0
|
|
20241206,155000,164391745,820,820,820,820,0
|
|
20241206,154900,164391745,820,820,820,820,0
|
|
20241206,154800,164391745,820,820,820,820,0
|
|
20241206,154700,164391745,820,820,820,820,0
|
|
20241206,154600,164391745,820,820,820,820,0
|
|
20241206,154500,164391745,820,820,820,820,0
|
|
20241206,154400,164391745,820,820,820,820,0
|
|
20241206,154300,164391745,820,820,820,820,0
|
|
20241206,154200,164391745,820,820,820,820,1269
|
|
20241206,154100,164391745,820,820,820,820,0
|
|
20241206,154000,164391745,820,820,820,820,0
|
|
20241206,153900,164391745,820,820,820,820,0
|
|
20241206,153800,164391745,820,820,820,820,0
|
|
20241206,153700,164391745,820,820,820,820,0
|
|
20241206,153600,164391745,820,820,820,820,0
|
|
20241206,153500,164391745,820,820,820,820,0
|
|
20241206,153400,164391745,820,820,820,820,0
|
|
20241206,153300,164391745,820,820,820,820,0
|
|
20241206,153200,164391745,820,820,820,820,0
|
|
20241206,153100,164391745,820,820,820,820,0
|
|
20241206,153000,164391745,820,820,820,820,1269
|
|
20241206,152900,163351165,810,810,810,810,0
|
|
20241206,152800,163351165,810,810,810,810,0
|
|
20241206,152700,163351165,810,810,810,810,0
|
|
20241206,152600,163351165,810,810,810,810,0
|
|
20241206,152500,163351165,810,810,810,810,0
|
|
20241206,152400,163351165,810,810,810,810,0
|
|
20241206,152300,163351165,810,810,810,810,0
|
|
20241206,152200,163351165,810,810,810,810,0
|
|
20241206,152100,163351165,810,810,810,810,0
|
|
20241206,152000,163351165,810,810,810,810,0
|
|
20241206,151900,163351165,810,810,810,810,0
|
|
20241206,151800,163351165,810,805,810,804,1002
|
|
20241206,151700,162545494,811,811,811,811,0
|
|
20241206,151600,162545494,811,811,811,811,0
|
|
20241206,151500,162545494,811,811,811,811,0
|
|
20241206,151400,162545494,811,811,811,811,0
|
|
20241206,151300,162545494,811,811,811,811,0
|
|
20241206,151200,162545494,811,811,811,811,0
|
|
20241206,151100,162545494,811,811,811,811,0
|
|
20241206,151000,162545494,811,805,811,805,20
|
|
20241206,150900,162529388,815,815,815,815,0
|
|
20241206,150800,162529388,815,815,815,815,0
|
|
20241206,150700,162529388,815,806,815,806,301
|
|
20241206,150600,162286773,814,814,814,814,600
|
|
20241206,150500,161798373,814,808,814,808,109
|
|
20241206,150400,161710051,804,808,808,804,501
|
|
20241206,150300,161307243,805,805,805,805,0
|
|
20241206,150200,161307243,805,805,805,805,4
|
|
20241206,150100,161304023,804,804,804,804,16
|
|
20241206,150000,161291159,804,800,804,800,4195
|
|
20241206,145900,157922990,800,800,800,800,0
|
|
20241206,145800,157922990,800,800,800,800,90
|
|
20241206,145700,157850990,798,798,798,798,200
|
|
20241206,145600,157691390,800,800,800,800,0
|
|
20241206,145500,157691390,800,800,800,800,410
|
|
20241206,145400,157363390,800,800,800,800,244
|
|
20241206,145300,157168190,800,800,800,800,0
|
|
20241206,145200,157168190,800,800,800,800,0
|
|
20241206,145100,157168190,800,800,800,800,0
|
|
20241206,145000,157168190,800,800,800,800,0
|
|
20241206,144900,157168190,800,800,800,800,0
|
|
20241206,144800,157168190,800,800,800,800,0
|
|
20241206,144700,157168190,800,800,800,800,8
|
|
20241206,144600,157161790,800,800,800,800,0
|
|
20241206,144500,157161790,800,800,800,800,3
|
|
20241206,144400,157159390,802,801,802,801,31
|
|
20241206,144300,157134558,802,802,802,802,0
|
|
20241206,144200,157134558,802,802,802,802,0
|
|
20241206,144100,157134558,802,802,802,802,0
|
|
20241206,144000,157134558,802,802,802,802,0
|
|
20241206,143900,157134558,802,802,802,802,0
|
|
20241206,143800,157134558,802,802,802,802,5
|
|
20241206,143700,157130548,797,797,797,797,0
|
|
20241206,143600,157130548,797,797,797,797,0
|
|
20241206,143500,157130548,797,797,797,797,0
|
|
20241206,143400,157130548,797,797,797,797,0
|
|
20241206,143300,157130548,797,797,797,797,1
|
|
20241206,143200,157129751,802,802,802,802,10
|
|
20241206,143100,157121731,802,802,802,802,1
|
|
20241206,143000,157120929,800,800,800,800,0
|
|
20241206,142900,157120929,800,800,800,800,0
|
|
20241206,142800,157120929,800,800,800,800,0
|
|
20241206,142700,157120929,800,800,800,800,0
|
|
20241206,142600,157120929,800,800,800,800,0
|
|
20241206,142500,157120929,800,800,800,800,470
|
|
20241206,142400,156744929,799,799,799,799,0
|
|
20241206,142300,156744929,799,799,799,799,0
|
|
20241206,142200,156744929,799,799,799,799,24
|
|
20241206,142100,156725753,799,799,799,799,0
|
|
20241206,142000,156725753,799,799,799,799,10
|
|
20241206,141900,156717763,794,794,794,794,14
|
|
20241206,141800,156706647,800,800,800,800,0
|
|
20241206,141700,156706647,800,800,800,800,0
|
|
20241206,141600,156706647,800,800,800,800,30
|
|
20241206,141500,156682647,794,794,794,794,500
|
|
20241206,141400,156285647,802,802,802,802,0
|
|
20241206,141300,156285647,802,802,802,802,0
|
|
20241206,141200,156285647,802,802,802,802,62
|
|
20241206,141100,156235923,802,802,802,802,7
|
|
20241206,141000,156230309,801,801,801,801,201
|
|
20241206,140900,156069308,802,802,802,802,0
|
|
20241206,140800,156069308,802,802,802,802,2
|
|
20241206,140700,156067704,802,803,803,802,248
|
|
20241206,140600,155868568,803,792,803,792,437
|
|
20241206,140500,155522442,792,792,792,792,211
|
|
20241206,140400,155355330,792,791,792,791,549
|
|
20241206,140300,154920571,791,791,791,791,0
|
|
20241206,140200,154920571,791,791,791,791,70
|
|
20241206,140100,154865201,791,791,791,791,950
|
|
20241206,140000,154113751,791,791,791,791,5
|
|
20241206,135900,154109796,790,791,791,790,326
|
|
20241206,135800,153852130,791,791,791,791,0
|
|
20241206,135700,153852130,791,791,791,791,0
|
|
20241206,135600,153852130,791,791,791,791,0
|
|
20241206,135500,153852130,791,791,791,791,0
|
|
20241206,135400,153852130,791,791,791,791,0
|
|
20241206,135300,153852130,791,791,791,791,245
|
|
20241206,135200,153658335,790,790,790,790,0
|
|
20241206,135100,153658335,790,790,790,790,500
|
|
20241206,135000,153263335,791,791,791,791,0
|
|
20241206,134900,153263335,791,791,791,791,5
|
|
20241206,134800,153259380,792,792,792,792,0
|
|
20241206,134700,153259380,792,792,792,792,0
|
|
20241206,134600,153259380,792,792,792,792,0
|
|
20241206,134500,153259380,792,792,792,792,0
|
|
20241206,134400,153259380,792,792,792,792,0
|
|
20241206,134300,153259380,792,792,792,792,0
|
|
20241206,134200,153259380,792,792,792,792,36
|
|
20241206,134100,153230868,792,787,792,787,301
|
|
20241206,134000,152993471,787,787,787,787,199
|
|
20241206,133900,152836858,787,786,787,786,223
|
|
20241206,133800,152661480,777,777,777,777,200
|
|
20241206,133700,152506080,786,786,786,786,0
|
|
20241206,133600,152506080,786,786,786,786,0
|
|
20241206,133500,152506080,786,786,786,786,1
|
|
20241206,133400,152505294,778,778,778,778,6268
|
|
20241206,133300,147628790,778,778,778,778,0
|
|
20241206,133200,147628790,778,778,778,778,0
|
|
20241206,133100,147628790,778,778,778,778,0
|
|
20241206,133000,147628790,778,778,778,778,0
|
|
20241206,132900,147628790,778,778,778,778,0
|
|
20241206,132800,147628790,778,778,778,778,10
|
|
20241206,132700,147621010,778,778,778,778,700
|
|
20241206,132600,147076410,778,778,778,778,703
|
|
20241206,132500,146529476,778,778,778,778,0
|
|
20241206,132400,146529476,778,778,778,778,0
|
|
20241206,132300,146529476,778,778,778,778,50
|
|
20241206,132200,146490576,778,778,778,778,5
|
|
20241206,132100,146486686,778,778,778,778,1015
|
|
20241206,132000,145697016,778,778,778,778,17
|
|
20241206,131900,145683790,778,778,778,778,700
|
|
20241206,131800,145139190,778,778,778,778,570
|
|
20241206,131700,144695730,778,778,778,778,201
|
|
20241206,131600,144539352,778,778,778,778,27
|
|
20241206,131500,144518346,778,778,778,778,30
|
|
20241206,131400,144495006,778,778,778,778,314
|
|
20241206,131300,144250714,778,778,778,778,200
|
|
20241206,131200,144095114,778,778,778,778,0
|
|
20241206,131100,144095114,778,778,778,778,0
|
|
20241206,131000,144095114,778,778,778,778,28
|
|
20241206,130900,144073330,778,778,778,778,201
|
|
20241206,130800,143916952,778,778,778,778,3
|
|
20241206,130700,143914618,778,778,778,778,172
|
|
20241206,130600,143780802,778,778,778,778,322
|
|
20241206,130500,143530286,778,778,778,778,550
|
|
20241206,130400,143102386,777,778,778,777,436
|
|
20241206,130300,142763613,777,777,777,777,568
|
|
20241206,130200,142322277,777,777,777,777,1
|
|
20241206,130100,142321500,778,778,778,778,500
|
|
20241206,130000,141932500,778,778,778,778,0
|
|
20241206,125900,141932500,778,778,778,778,0
|
|
20241206,125800,141932500,778,778,778,778,0
|
|
20241206,125700,141932500,778,778,778,778,1500
|
|
20241206,125600,140765500,778,778,778,778,0
|
|
20241206,125500,140765500,778,778,778,778,1575
|
|
20241206,125400,139540150,778,785,787,778,3520
|
|
20241206,125300,136773462,786,785,786,785,6
|
|
20241206,125200,136768751,785,785,785,785,10
|
|
20241206,125100,136760901,785,786,786,785,2
|
|
20241206,125000,136759330,785,785,785,785,2
|
|
20241206,124900,136757760,785,785,785,785,0
|
|
20241206,124800,136757760,785,785,785,785,1
|
|
20241206,124700,136756975,781,781,781,781,30
|
|
20241206,124600,136733545,787,787,787,787,0
|
|
20241206,124500,136733545,787,787,787,787,0
|
|
20241206,124400,136733545,787,787,787,787,1
|
|
20241206,124300,136732758,779,780,780,779,11
|
|
20241206,124200,136724184,787,787,787,787,0
|
|
20241206,124100,136724184,787,787,787,787,0
|
|
20241206,124000,136724184,787,787,787,787,0
|
|
20241206,123900,136724184,787,787,787,787,0
|
|
20241206,123800,136724184,787,787,787,787,0
|
|
20241206,123700,136724184,787,787,787,787,0
|
|
20241206,123600,136724184,787,787,787,787,0
|
|
20241206,123500,136724184,787,787,787,787,0
|
|
20241206,123400,136724184,787,787,787,787,0
|
|
20241206,123300,136724184,787,787,787,787,1
|
|
20241206,123200,136723397,787,787,787,787,0
|
|
20241206,123100,136723397,787,787,787,787,0
|
|
20241206,123000,136723397,787,787,787,787,0
|
|
20241206,122900,136723397,787,787,787,787,0
|
|
20241206,122800,136723397,787,787,787,787,0
|
|
20241206,122700,136723397,787,787,787,787,0
|
|
20241206,122600,136723397,787,787,787,787,0
|
|
20241206,122500,136723397,787,787,787,787,0
|
|
20241206,122400,136723397,787,787,787,787,0
|
|
20241206,122300,136723397,787,787,787,787,1
|
|
20241206,122200,136722610,781,781,781,781,0
|
|
20241206,122100,136722610,781,781,781,781,200
|
|
20241206,122000,136566410,783,783,783,783,150
|
|
20241206,121900,136448960,791,781,791,781,1101
|
|
20241206,121800,135585791,770,778,778,770,7105
|
|
20241206,121700,130107323,781,781,781,781,0
|
|
20241206,121600,130107323,781,781,781,781,0
|
|
20241206,121500,130107323,781,781,781,781,0
|
|
20241206,121400,130107323,781,781,781,781,0
|
|
20241206,121300,130107323,781,781,781,781,1
|
|
20241206,121200,130106542,777,777,777,777,0
|
|
20241206,121100,130106542,777,777,777,777,0
|
|
20241206,121000,130106542,777,777,777,777,0
|
|
20241206,120900,130106542,777,777,777,777,0
|
|
20241206,120800,130106542,777,777,777,777,2
|
|
20241206,120700,130104988,781,781,781,781,0
|
|
20241206,120600,130104988,781,781,781,781,0
|
|
20241206,120500,130104988,781,781,781,781,1
|
|
20241206,120400,130104207,776,776,776,776,1
|
|
20241206,120300,130103431,780,783,783,780,60
|
|
20241206,120200,130056579,782,783,783,782,5
|
|
20241206,120100,130052668,782,782,782,782,0
|
|
20241206,120000,130052668,782,782,782,782,0
|
|
20241206,115900,130052668,782,782,782,782,0
|
|
20241206,115800,130052668,782,782,782,782,0
|
|
20241206,115700,130052668,782,782,782,782,0
|
|
20241206,115600,130052668,782,782,782,782,0
|
|
20241206,115500,130052668,782,782,782,782,3
|
|
20241206,115400,130050322,782,782,782,782,0
|
|
20241206,115300,130050322,782,783,783,782,1277
|
|
20241206,115200,129051431,790,790,790,790,0
|
|
20241206,115100,129051431,790,790,790,790,0
|
|
20241206,115000,129051431,790,790,790,790,0
|
|
20241206,114900,129051431,790,790,790,790,1
|
|
20241206,114800,129050641,791,791,791,791,0
|
|
20241206,114700,129050641,791,791,791,791,0
|
|
20241206,114600,129050641,791,791,791,791,0
|
|
20241206,114500,129050641,791,791,791,791,0
|
|
20241206,114400,129050641,791,791,791,791,0
|
|
20241206,114300,129050641,791,791,791,791,0
|
|
20241206,114200,129050641,791,791,791,791,0
|
|
20241206,114100,129050641,791,791,791,791,100
|
|
20241206,114000,128971541,782,782,782,782,276
|
|
20241206,113900,128755709,782,782,782,782,0
|
|
20241206,113800,128755709,782,782,782,782,0
|
|
20241206,113700,128755709,782,782,782,782,0
|
|
20241206,113600,128755709,782,782,782,782,0
|
|
20241206,113500,128755709,782,782,782,782,0
|
|
20241206,113400,128755709,782,780,782,780,1032
|
|
20241206,113300,127950747,780,780,780,780,0
|
|
20241206,113200,127950747,780,780,780,780,0
|
|
20241206,113100,127950747,780,777,780,777,1320
|
|
20241206,113000,126925104,777,776,777,776,495
|
|
20241206,112900,126540983,776,776,776,776,0
|
|
20241206,112800,126540983,776,776,776,776,1
|
|
20241206,112700,126540207,776,776,776,776,3
|
|
20241206,112600,126537879,774,774,774,774,1
|
|
20241206,112500,126537105,775,775,775,775,56
|
|
20241206,112400,126493705,777,777,777,777,0
|
|
20241206,112300,126493705,777,777,777,777,38
|
|
20241206,112200,126464179,777,778,778,777,27
|
|
20241206,112100,126443199,778,778,778,778,0
|
|
20241206,112000,126443199,778,778,778,778,1
|
|
20241206,111900,126442421,777,777,777,777,0
|
|
20241206,111800,126442421,777,777,777,777,0
|
|
20241206,111700,126442421,777,777,777,777,0
|
|
20241206,111600,126442421,777,777,777,777,1201
|
|
20241206,111500,125509244,762,767,767,760,26441
|
|
20241206,111400,105365466,783,783,783,783,0
|
|
20241206,111300,105365466,783,783,783,783,1
|
|
20241206,111200,105364683,768,768,768,768,1520
|
|
20241206,111100,104197323,764,772,772,764,1975
|
|
20241206,111000,102686787,764,764,764,764,1
|
|
20241206,110900,102686023,764,778,778,761,23135
|
|
20241206,110800,85058318,792,792,792,792,0
|
|
20241206,110700,85058318,792,792,792,792,1
|
|
20241206,110600,85057526,792,784,792,784,70
|
|
20241206,110500,85002558,784,784,784,784,0
|
|
20241206,110400,85002558,784,784,784,784,0
|
|
20241206,110300,85002558,784,784,784,784,28
|
|
20241206,110200,84980606,780,771,780,771,1368
|
|
20241206,110100,83925865,771,771,771,767,571
|
|
20241206,110000,83485838,771,771,771,771,30
|
|
20241206,105900,83462708,770,770,770,770,0
|
|
20241206,105800,83462708,770,770,770,770,21
|
|
20241206,105700,83446538,769,769,769,769,816
|
|
20241206,105600,82819034,769,769,769,769,0
|
|
20241206,105500,82819034,769,769,769,769,0
|
|
20241206,105400,82819034,769,766,769,766,2001
|
|
20241206,105300,81286265,766,770,770,766,2247
|
|
20241206,105200,79563223,768,768,768,768,34
|
|
20241206,105100,79537111,768,769,769,768,55
|
|
20241206,105000,79494870,770,770,770,770,0
|
|
20241206,104900,79494870,770,770,770,770,1
|
|
20241206,104800,79494100,772,772,772,771,179
|
|
20241206,104700,79356089,771,775,776,771,231
|
|
20241206,104600,79177852,773,773,773,773,1
|
|
20241206,104500,79177079,776,776,776,776,0
|
|
20241206,104400,79177079,776,776,776,776,0
|
|
20241206,104300,79177079,776,772,776,772,2
|
|
20241206,104200,79175531,776,776,777,776,7
|
|
20241206,104100,79170098,776,777,777,776,106
|
|
20241206,104000,79087744,778,775,778,775,11
|
|
20241206,103900,79079216,775,775,775,775,58
|
|
20241206,103800,79034266,775,775,775,775,1000
|
|
20241206,103700,78259266,780,780,780,780,0
|
|
20241206,103600,78259266,780,780,780,780,0
|
|
20241206,103500,78259266,780,776,780,776,7
|
|
20241206,103400,78253830,774,774,774,774,0
|
|
20241206,103300,78253830,774,775,775,774,1200
|
|
20241206,103200,77324726,780,776,780,776,35
|
|
20241206,103100,77297470,780,774,780,774,1001
|
|
20241206,103000,76522690,780,779,780,779,16
|
|
20241206,102900,76510225,779,779,779,779,2985
|
|
20241206,102800,74184910,779,778,779,778,1254
|
|
20241206,102700,73209070,779,771,779,771,4491
|
|
20241206,102600,69720915,767,771,771,767,2
|
|
20241206,102500,69719377,767,772,772,767,6493
|
|
20241206,102400,64731806,770,770,770,770,185
|
|
20241206,102300,64589356,765,767,767,765,8827
|
|
20241206,102200,57833064,766,770,770,766,3121
|
|
20241206,102100,55440909,770,774,774,770,1375
|
|
20241206,102000,54378756,775,774,775,774,671
|
|
20241206,101900,53859383,774,780,780,773,2135
|
|
20241206,101800,52204159,780,782,782,780,4732
|
|
20241206,101700,48506655,782,782,782,782,100
|
|
20241206,101600,48428455,782,787,787,782,2957
|
|
20241206,101500,46108916,788,791,791,788,2764
|
|
20241206,101400,43924892,792,797,797,792,270
|
|
20241206,101300,43710802,797,796,797,796,5
|
|
20241206,101200,43706818,796,790,796,790,4537
|
|
20241206,101100,40120541,796,790,796,789,3683
|
|
20241206,101000,37213965,790,790,790,790,1318
|
|
20241206,100900,36172745,790,790,790,790,1500
|
|
20241206,100800,34987745,790,790,796,790,3
|
|
20241206,100700,34985369,790,796,796,790,3994
|
|
20241206,100600,31830103,790,790,790,790,758
|
|
20241206,100500,31231283,797,797,797,790,2728
|
|
20241206,100400,29070814,797,799,804,797,2459
|
|
20241206,100300,27109422,800,807,807,800,1073
|
|
20241206,100200,26250335,806,806,806,806,1
|
|
20241206,100100,26249529,807,807,807,807,50
|
|
20241206,100000,26209179,807,807,807,807,204
|
|
20241206,095900,26044551,810,810,810,810,0
|
|
20241206,095800,26044551,810,810,810,810,0
|
|
20241206,095700,26044551,810,810,810,810,0
|
|
20241206,095600,26044551,810,810,810,810,524
|
|
20241206,095500,25620111,810,810,810,810,100
|
|
20241206,095400,25539111,816,816,816,816,0
|
|
20241206,095300,25539111,816,816,816,816,0
|
|
20241206,095200,25539111,816,816,816,816,0
|
|
20241206,095100,25539111,816,816,816,816,47
|
|
20241206,095000,25500759,815,814,815,814,485
|
|
20241206,094900,25105495,815,815,815,815,0
|
|
20241206,094800,25105495,815,807,815,799,13652
|
|
20241206,094700,14158170,807,809,809,807,93
|
|
20241206,094600,14083096,810,810,810,810,0
|
|
20241206,094500,14083096,810,811,811,810,58
|
|
20241206,094400,14036115,812,810,812,810,2
|
|
20241206,094300,14034493,810,812,812,810,1592
|
|
20241206,094200,12744443,813,813,813,813,0
|
|
20241206,094100,12744443,813,814,814,813,208
|
|
20241206,094000,12575338,814,814,814,814,0
|
|
20241206,093900,12575338,814,814,814,814,100
|
|
20241206,093800,12493938,814,816,816,814,1967
|
|
20241206,093700,10892550,816,816,816,816,7
|
|
20241206,093600,10886838,815,816,816,815,1100
|
|
20241206,093500,9990238,817,816,817,816,4
|
|
20241206,093400,9986973,816,816,817,815,2063
|
|
20241206,093300,8305114,816,816,816,816,4
|
|
20241206,093200,8301850,816,816,816,816,4
|
|
20241206,093100,8298586,817,816,817,816,9
|
|
20241206,093000,8291241,816,816,817,816,54
|
|
20241206,092900,8247176,817,817,818,817,390
|
|
20241206,092800,7928545,819,819,819,817,56
|
|
20241206,092700,7882687,817,820,820,817,1913
|
|
20241206,092600,6318451,820,819,820,819,353
|
|
20241206,092500,6029343,819,820,822,819,1700
|
|
20241206,092400,4635573,822,820,822,820,4
|
|
20241206,092300,4632291,823,820,823,820,5
|
|
20241206,092200,4628185,823,820,823,820,5
|
|
20241206,092100,4624082,823,820,823,820,4
|
|
20241206,092000,4620799,824,820,824,820,5
|
|
20241206,091900,4616695,824,821,824,820,4
|
|
20241206,091800,4613409,825,821,825,820,7
|
|
20241206,091700,4607653,825,820,825,820,4
|
|
20241206,091600,4604368,825,820,825,820,11
|
|
20241206,091500,4595323,825,820,825,820,8
|
|
20241206,091400,4588753,825,820,825,820,5
|
|
20241206,091300,4584648,826,820,826,820,4
|
|
20241206,091200,4581362,826,820,826,820,54
|
|
20241206,091100,4536782,827,821,827,821,999
|
|
20241206,091000,3716597,827,821,827,821,4
|
|
20241206,090900,3713307,822,822,827,822,263
|
|
20241206,090800,3497116,827,822,827,822,1755
|
|
20241206,090700,2054501,827,822,827,822,6
|
|
20241206,090600,2049559,827,822,827,822,4
|
|
20241206,090500,2046266,830,822,830,822,5
|
|
20241206,090400,2042148,830,822,830,822,9
|
|
20241206,090300,2034742,830,822,830,822,1005
|
|
20241206,090200,1208624,830,824,830,822,4
|
|
20241206,090100,1205325,830,825,830,822,5
|
|
20241206,090000,1201200,825,825,825,825,1456
|