595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,185200,66184309,390,390,390,390,1119
|
|
20241202,185100,66184309,390,390,390,390,0
|
|
20241202,185000,66184309,390,390,390,390,0
|
|
20241202,184900,66184309,390,390,390,390,0
|
|
20241202,184800,66184309,390,390,390,390,0
|
|
20241202,184700,66184309,390,390,390,390,0
|
|
20241202,184600,66184309,390,390,390,390,0
|
|
20241202,184500,66184309,390,390,390,390,0
|
|
20241202,184400,66184309,390,390,390,390,0
|
|
20241202,184300,66184309,390,390,390,390,0
|
|
20241202,184200,66184309,390,390,390,390,0
|
|
20241202,184100,66184309,390,390,390,390,0
|
|
20241202,184000,66184309,390,390,390,390,0
|
|
20241202,183900,66184309,390,390,390,390,0
|
|
20241202,183800,66184309,390,390,390,390,0
|
|
20241202,183700,66184309,390,390,390,390,0
|
|
20241202,183600,66184309,390,390,390,390,0
|
|
20241202,183500,66184309,390,390,390,390,0
|
|
20241202,183400,66184309,390,390,390,390,0
|
|
20241202,183300,66184309,390,390,390,390,0
|
|
20241202,183200,66184309,390,390,390,390,0
|
|
20241202,183100,66184309,390,390,390,390,0
|
|
20241202,183000,66184309,390,390,390,390,0
|
|
20241202,182900,66184309,390,390,390,390,0
|
|
20241202,182800,66184309,390,390,390,390,0
|
|
20241202,182700,66184309,390,390,390,390,0
|
|
20241202,182600,66184309,390,390,390,390,0
|
|
20241202,182500,66184309,390,390,390,390,0
|
|
20241202,182400,66184309,390,390,390,390,0
|
|
20241202,182300,66184309,390,390,390,390,0
|
|
20241202,182200,66184309,390,390,390,390,1119
|
|
20241202,182100,66184309,390,390,390,390,0
|
|
20241202,182000,66184309,390,390,390,390,0
|
|
20241202,181900,66184309,390,390,390,390,0
|
|
20241202,181800,66184309,390,390,390,390,0
|
|
20241202,181700,66184309,390,390,390,390,0
|
|
20241202,181600,66184309,390,390,390,390,0
|
|
20241202,181500,66184309,390,390,390,390,0
|
|
20241202,181400,66184309,390,390,390,390,0
|
|
20241202,181300,66184309,390,390,390,390,0
|
|
20241202,181200,66184309,390,390,390,390,0
|
|
20241202,181100,66184309,390,390,390,390,0
|
|
20241202,181000,66184309,390,390,390,390,0
|
|
20241202,180900,66184309,390,390,390,390,0
|
|
20241202,180800,66184309,390,390,390,390,0
|
|
20241202,180700,66184309,390,390,390,390,0
|
|
20241202,180600,66184309,390,390,390,390,0
|
|
20241202,180500,66184309,390,390,390,390,0
|
|
20241202,180400,66184309,390,390,390,390,0
|
|
20241202,180300,66184309,390,390,390,390,0
|
|
20241202,180200,66184309,390,390,390,390,0
|
|
20241202,180100,66184309,390,390,390,390,0
|
|
20241202,180000,66184309,390,390,390,390,0
|
|
20241202,175900,66184309,390,390,390,390,0
|
|
20241202,175800,66184309,390,390,390,390,0
|
|
20241202,175700,66184309,390,390,390,390,0
|
|
20241202,175600,66184309,390,390,390,390,0
|
|
20241202,175500,66184309,390,390,390,390,0
|
|
20241202,175400,66184309,390,390,390,390,0
|
|
20241202,175300,66184309,390,390,390,390,0
|
|
20241202,175200,66184309,390,390,390,390,1119
|
|
20241202,175100,66184309,390,390,390,390,0
|
|
20241202,175000,66184309,390,390,390,390,0
|
|
20241202,174900,66184309,390,390,390,390,0
|
|
20241202,174800,66184309,390,390,390,390,0
|
|
20241202,174700,66184309,390,390,390,390,0
|
|
20241202,174600,66184309,390,390,390,390,0
|
|
20241202,174500,66184309,390,390,390,390,0
|
|
20241202,174400,66184309,390,390,390,390,0
|
|
20241202,174300,66184309,390,390,390,390,0
|
|
20241202,174200,66184309,390,390,390,390,0
|
|
20241202,174100,66184309,390,390,390,390,0
|
|
20241202,174000,66184309,390,390,390,390,0
|
|
20241202,173900,66184309,390,390,390,390,0
|
|
20241202,173800,66184309,390,390,390,390,0
|
|
20241202,173700,66184309,390,390,390,390,0
|
|
20241202,173600,66184309,390,390,390,390,0
|
|
20241202,173500,66184309,390,390,390,390,0
|
|
20241202,173400,66184309,390,390,390,390,0
|
|
20241202,173300,66184309,390,390,390,390,0
|
|
20241202,173200,66184309,390,390,390,390,0
|
|
20241202,173100,66184309,390,390,390,390,0
|
|
20241202,173000,66184309,390,390,390,390,0
|
|
20241202,172900,66184309,390,390,390,390,0
|
|
20241202,172800,66184309,390,390,390,390,0
|
|
20241202,172700,66184309,390,390,390,390,0
|
|
20241202,172600,66184309,390,390,390,390,0
|
|
20241202,172500,66184309,390,390,390,390,0
|
|
20241202,172400,66184309,390,390,390,390,0
|
|
20241202,172300,66184309,390,390,390,390,0
|
|
20241202,172200,66184309,390,390,390,390,1119
|
|
20241202,172100,66184309,390,390,390,390,0
|
|
20241202,172000,66184309,390,390,390,390,0
|
|
20241202,171900,66184309,390,390,390,390,0
|
|
20241202,171800,66184309,390,390,390,390,0
|
|
20241202,171700,66184309,390,390,390,390,0
|
|
20241202,171600,66184309,390,390,390,390,0
|
|
20241202,171500,66184309,390,390,390,390,0
|
|
20241202,171400,66184309,390,390,390,390,0
|
|
20241202,171300,66184309,390,390,390,390,0
|
|
20241202,171200,66184309,390,390,390,390,0
|
|
20241202,171100,66184309,390,390,390,390,0
|
|
20241202,171000,66184309,390,390,390,390,0
|
|
20241202,170900,66184309,390,390,390,390,0
|
|
20241202,170800,66184309,390,390,390,390,0
|
|
20241202,170700,66184309,390,390,390,390,0
|
|
20241202,170600,66184309,390,390,390,390,0
|
|
20241202,170500,66184309,390,390,390,390,0
|
|
20241202,170400,66184309,390,390,390,390,0
|
|
20241202,170300,66184309,390,390,390,390,0
|
|
20241202,170200,66184309,390,390,390,390,0
|
|
20241202,170100,66184309,390,390,390,390,0
|
|
20241202,170000,66184309,390,390,390,390,0
|
|
20241202,165900,66184309,390,390,390,390,0
|
|
20241202,165800,66184309,390,390,390,390,0
|
|
20241202,165700,66184309,390,390,390,390,0
|
|
20241202,165600,66184309,390,390,390,390,0
|
|
20241202,165500,66184309,390,390,390,390,0
|
|
20241202,165400,66184309,390,390,390,390,0
|
|
20241202,165300,66184309,390,390,390,390,0
|
|
20241202,165200,66184309,390,390,390,390,1119
|
|
20241202,165100,66184309,390,390,390,390,0
|
|
20241202,165000,66184309,390,390,390,390,0
|
|
20241202,164900,66184309,390,390,390,390,0
|
|
20241202,164800,66184309,390,390,390,390,0
|
|
20241202,164700,66184309,390,390,390,390,0
|
|
20241202,164600,66184309,390,390,390,390,0
|
|
20241202,164500,66184309,390,390,390,390,0
|
|
20241202,164400,66184309,390,390,390,390,0
|
|
20241202,164300,66184309,390,390,390,390,0
|
|
20241202,164200,66184309,390,390,390,390,0
|
|
20241202,164100,66184309,390,390,390,390,0
|
|
20241202,164000,66184309,390,390,390,390,0
|
|
20241202,163900,66184309,390,390,390,390,0
|
|
20241202,163800,66184309,390,390,390,390,0
|
|
20241202,163700,66184309,390,390,390,390,0
|
|
20241202,163600,66184309,390,390,390,390,0
|
|
20241202,163500,66184309,390,390,390,390,0
|
|
20241202,163400,66184309,390,390,390,390,0
|
|
20241202,163300,66184309,390,390,390,390,0
|
|
20241202,163200,66184309,390,390,390,390,0
|
|
20241202,163100,66184309,390,390,390,390,0
|
|
20241202,163000,66184309,390,390,390,390,0
|
|
20241202,162900,66184309,390,390,390,390,0
|
|
20241202,162800,66184309,390,390,390,390,0
|
|
20241202,162700,66184309,390,390,390,390,0
|
|
20241202,162600,66184309,390,390,390,390,0
|
|
20241202,162500,66184309,390,390,390,390,0
|
|
20241202,162400,66184309,390,390,390,390,0
|
|
20241202,162300,66184309,390,390,390,390,0
|
|
20241202,162200,66184309,390,390,390,390,1119
|
|
20241202,162100,66184309,390,390,390,390,0
|
|
20241202,162000,66184309,390,390,390,390,0
|
|
20241202,161900,66184309,390,390,390,390,0
|
|
20241202,161800,66184309,390,390,390,390,0
|
|
20241202,161700,66184309,390,390,390,390,0
|
|
20241202,161600,66184309,390,390,390,390,0
|
|
20241202,161500,66184309,390,390,390,390,0
|
|
20241202,161400,66184309,390,390,390,390,0
|
|
20241202,161300,66184309,390,390,390,390,0
|
|
20241202,161200,66184309,390,390,390,390,0
|
|
20241202,161100,66184309,390,390,390,390,0
|
|
20241202,161000,66184309,390,390,390,390,0
|
|
20241202,160900,66184309,390,390,390,390,0
|
|
20241202,160800,66184309,390,390,390,390,0
|
|
20241202,160700,66184309,390,390,390,390,0
|
|
20241202,160600,66184309,390,390,390,390,0
|
|
20241202,160500,66184309,390,390,390,390,0
|
|
20241202,160400,66184309,390,390,390,390,0
|
|
20241202,160300,66184309,390,390,390,390,0
|
|
20241202,160200,66184309,390,390,390,390,0
|
|
20241202,160100,66184309,390,390,390,390,0
|
|
20241202,160000,66184309,390,390,390,390,0
|
|
20241202,155900,66184309,390,390,390,390,0
|
|
20241202,155800,66184309,390,390,390,390,0
|
|
20241202,155700,66184309,390,390,390,390,0
|
|
20241202,155600,66184309,390,390,390,390,0
|
|
20241202,155500,66184309,390,390,390,390,0
|
|
20241202,155400,66184309,390,390,390,390,0
|
|
20241202,155300,66184309,390,390,390,390,0
|
|
20241202,155200,66184309,390,390,390,390,1119
|
|
20241202,155100,66184309,390,390,390,390,0
|
|
20241202,155000,66184309,390,390,390,390,0
|
|
20241202,154900,66184309,390,390,390,390,0
|
|
20241202,154800,66184309,390,390,390,390,0
|
|
20241202,154700,66184309,390,390,390,390,0
|
|
20241202,154600,66184309,390,390,390,390,0
|
|
20241202,154500,66184309,390,390,390,390,0
|
|
20241202,154400,66184309,390,390,390,390,0
|
|
20241202,154300,66184309,390,390,390,390,0
|
|
20241202,154200,66184309,390,390,390,390,0
|
|
20241202,154100,66184309,390,390,390,390,0
|
|
20241202,154000,66184309,390,390,390,390,0
|
|
20241202,153900,66184309,390,390,390,390,0
|
|
20241202,153800,66184309,390,390,390,390,0
|
|
20241202,153700,66184309,390,390,390,390,0
|
|
20241202,153600,66184309,390,390,390,390,0
|
|
20241202,153500,66184309,390,390,390,390,0
|
|
20241202,153400,66184309,390,390,390,390,0
|
|
20241202,153300,66184309,390,390,390,390,0
|
|
20241202,153200,66184309,390,390,390,390,0
|
|
20241202,153100,66184309,390,390,390,390,0
|
|
20241202,153000,66184309,390,390,390,390,1119
|
|
20241202,152900,65747899,390,390,390,390,0
|
|
20241202,152800,65747899,390,390,390,390,0
|
|
20241202,152700,65747899,390,390,390,390,0
|
|
20241202,152600,65747899,390,390,390,390,0
|
|
20241202,152500,65747899,390,390,390,390,0
|
|
20241202,152400,65747899,390,390,390,390,0
|
|
20241202,152300,65747899,390,390,390,390,0
|
|
20241202,152200,65747899,390,390,390,390,0
|
|
20241202,152100,65747899,390,390,390,390,0
|
|
20241202,152000,65747899,390,390,390,390,0
|
|
20241202,151900,65747899,390,390,390,390,0
|
|
20241202,151800,65747899,390,390,390,390,0
|
|
20241202,151700,65747899,390,390,390,390,0
|
|
20241202,151600,65747899,390,390,390,390,0
|
|
20241202,151500,65747899,390,390,390,390,0
|
|
20241202,151400,65747899,390,390,390,390,0
|
|
20241202,151300,65747899,390,389,390,389,46
|
|
20241202,151200,65730000,389,389,390,389,341
|
|
20241202,151100,65597350,389,389,389,389,806
|
|
20241202,151000,65283816,387,387,387,387,0
|
|
20241202,150900,65283816,387,385,387,385,2
|
|
20241202,150800,65283044,389,387,389,387,10
|
|
20241202,150700,65279156,389,389,389,389,0
|
|
20241202,150600,65279156,389,389,389,389,2299
|
|
20241202,150500,64384845,387,385,387,385,5877
|
|
20241202,150400,62110448,386,387,389,386,17
|
|
20241202,150300,62103882,385,385,385,385,1
|
|
20241202,150200,62103497,385,385,385,385,0
|
|
20241202,150100,62103497,385,385,385,385,4
|
|
20241202,150000,62101957,385,385,385,385,101
|
|
20241202,145900,62063072,385,385,386,385,10
|
|
20241202,145800,62059217,385,385,385,385,0
|
|
20241202,145700,62059217,385,385,385,385,0
|
|
20241202,145600,62059217,385,387,387,385,2
|
|
20241202,145500,62058445,385,385,389,385,5
|
|
20241202,145400,62056514,385,385,385,385,1
|
|
20241202,145300,62056129,385,385,385,385,0
|
|
20241202,145200,62056129,385,385,385,385,0
|
|
20241202,145100,62056129,385,385,385,385,4
|
|
20241202,145000,62054589,385,385,385,385,0
|
|
20241202,144900,62054589,385,385,385,385,5
|
|
20241202,144800,62052664,387,387,387,387,4
|
|
20241202,144700,62051116,387,387,387,387,1
|
|
20241202,144600,62050729,385,385,385,385,0
|
|
20241202,144500,62050729,385,385,385,385,5
|
|
20241202,144400,62048804,385,385,385,385,1
|
|
20241202,144300,62048419,385,385,385,385,0
|
|
20241202,144200,62048419,385,385,385,385,0
|
|
20241202,144100,62048419,385,385,385,385,5
|
|
20241202,144000,62046494,385,385,385,385,0
|
|
20241202,143900,62046494,385,385,385,385,6
|
|
20241202,143800,62044184,386,386,386,386,0
|
|
20241202,143700,62044184,386,386,386,386,0
|
|
20241202,143600,62044184,386,386,386,386,136
|
|
20241202,143500,61991688,386,386,388,386,8
|
|
20241202,143400,61988592,388,388,388,388,1
|
|
20241202,143300,61988204,388,387,388,387,18
|
|
20241202,143200,61981235,388,387,388,387,5
|
|
20241202,143100,61979297,387,385,387,385,7
|
|
20241202,143000,61976596,387,387,387,387,11
|
|
20241202,142900,61972339,385,387,387,385,12
|
|
20241202,142800,61967707,385,385,385,385,0
|
|
20241202,142700,61967707,385,385,385,385,0
|
|
20241202,142600,61967707,385,385,385,385,0
|
|
20241202,142500,61967707,385,385,385,385,3
|
|
20241202,142400,61966552,387,387,387,387,5
|
|
20241202,142300,61964617,385,385,385,385,0
|
|
20241202,142200,61964617,385,385,385,385,0
|
|
20241202,142100,61964617,385,385,387,385,6
|
|
20241202,142000,61962305,385,385,385,385,0
|
|
20241202,141900,61962305,385,385,385,385,5
|
|
20241202,141800,61960380,385,385,385,385,0
|
|
20241202,141700,61960380,385,385,385,385,0
|
|
20241202,141600,61960380,385,385,385,385,0
|
|
20241202,141500,61960380,385,385,385,385,4
|
|
20241202,141400,61958840,387,387,387,387,1
|
|
20241202,141300,61958453,385,385,385,385,1
|
|
20241202,141200,61958068,385,385,385,385,0
|
|
20241202,141100,61958068,385,385,385,385,3
|
|
20241202,141000,61956913,387,387,387,386,561
|
|
20241202,140900,61739821,385,385,385,385,7
|
|
20241202,140800,61737126,387,387,387,387,0
|
|
20241202,140700,61737126,387,387,387,387,0
|
|
20241202,140600,61737126,387,387,387,387,8
|
|
20241202,140500,61734030,387,385,387,385,9
|
|
20241202,140400,61730557,387,387,387,387,6
|
|
20241202,140300,61728235,390,387,390,387,100
|
|
20241202,140200,61689241,390,390,390,390,0
|
|
20241202,140100,61689241,390,384,390,384,2486
|
|
20241202,140000,60721648,384,384,384,384,6682
|
|
20241202,135900,58155760,384,384,384,384,4
|
|
20241202,135800,58154224,384,384,384,384,0
|
|
20241202,135700,58154224,384,384,384,384,0
|
|
20241202,135600,58154224,384,384,384,384,0
|
|
20241202,135500,58154224,384,384,384,384,3
|
|
20241202,135400,58153072,384,384,384,384,0
|
|
20241202,135300,58153072,384,384,384,384,0
|
|
20241202,135200,58153072,384,384,384,384,0
|
|
20241202,135100,58153072,384,384,384,384,5
|
|
20241202,135000,58151152,384,384,384,384,0
|
|
20241202,134900,58151152,384,384,384,384,6
|
|
20241202,134800,58148848,384,384,384,384,0
|
|
20241202,134700,58148848,384,386,386,384,1955
|
|
20241202,134600,57398126,388,388,388,388,2
|
|
20241202,134500,57397350,386,386,386,386,3
|
|
20241202,134400,57396192,390,390,390,390,0
|
|
20241202,134300,57396192,390,388,390,388,5
|
|
20241202,134200,57394248,386,386,386,386,0
|
|
20241202,134100,57394248,386,386,390,386,397
|
|
20241202,134000,57239668,386,386,386,386,0
|
|
20241202,133900,57239668,386,386,386,384,118
|
|
20241202,133800,57194126,386,386,386,386,4
|
|
20241202,133700,57192582,384,384,384,384,0
|
|
20241202,133600,57192582,384,384,384,384,0
|
|
20241202,133500,57192582,384,384,384,384,4
|
|
20241202,133400,57191046,386,386,386,386,0
|
|
20241202,133300,57191046,386,386,386,386,11
|
|
20241202,133200,57186800,386,384,386,384,44
|
|
20241202,133100,57169900,384,384,384,384,28
|
|
20241202,133000,57159148,384,384,384,384,0
|
|
20241202,132900,57159148,384,384,384,384,7
|
|
20241202,132800,57156460,386,386,386,386,0
|
|
20241202,132700,57156460,386,386,386,386,2
|
|
20241202,132600,57155688,386,386,386,386,1
|
|
20241202,132500,57155302,384,384,384,384,3
|
|
20241202,132400,57154150,386,386,386,386,0
|
|
20241202,132300,57154150,386,386,386,386,2
|
|
20241202,132200,57153378,384,384,384,384,0
|
|
20241202,132100,57153378,384,384,384,384,6
|
|
20241202,132000,57151074,386,386,386,386,2
|
|
20241202,131900,57150302,384,384,386,384,7
|
|
20241202,131800,57147610,386,386,386,386,0
|
|
20241202,131700,57147610,386,386,386,386,0
|
|
20241202,131600,57147610,386,386,386,386,0
|
|
20241202,131500,57147610,386,385,386,384,8
|
|
20241202,131400,57144528,387,387,387,387,0
|
|
20241202,131300,57144528,387,387,387,387,0
|
|
20241202,131200,57144528,387,387,387,387,0
|
|
20241202,131100,57144528,387,385,387,385,9
|
|
20241202,131000,57141053,387,387,387,386,19
|
|
20241202,130900,57133715,385,385,387,385,8
|
|
20241202,130800,57130633,387,387,387,387,0
|
|
20241202,130700,57130633,387,387,387,387,0
|
|
20241202,130600,57130633,387,387,387,387,0
|
|
20241202,130500,57130633,387,385,387,385,5
|
|
20241202,130400,57128704,387,387,387,387,6
|
|
20241202,130300,57126382,387,386,387,386,3
|
|
20241202,130200,57125222,386,386,386,386,0
|
|
20241202,130100,57125222,386,384,386,384,8
|
|
20241202,130000,57122146,386,386,386,386,2
|
|
20241202,125900,57121374,384,384,384,384,3
|
|
20241202,125800,57120222,386,386,386,386,2
|
|
20241202,125700,57119450,386,386,387,386,4
|
|
20241202,125600,57117905,384,384,384,384,0
|
|
20241202,125500,57117905,384,384,384,384,5
|
|
20241202,125400,57115985,390,390,390,390,0
|
|
20241202,125300,57115985,390,390,390,390,0
|
|
20241202,125200,57115985,390,390,390,390,0
|
|
20241202,125100,57115985,390,386,390,384,34
|
|
20241202,125000,57102881,386,387,393,385,2146
|
|
20241202,124900,56270987,385,386,388,384,19
|
|
20241202,124800,56263659,386,387,389,385,919
|
|
20241202,124700,55909112,387,387,400,387,1007
|
|
20241202,124600,55509170,397,397,397,397,0
|
|
20241202,124500,55509170,397,385,397,385,2003
|
|
20241202,124400,54715863,387,387,387,387,0
|
|
20241202,124300,54715863,387,387,387,387,0
|
|
20241202,124200,54715863,387,387,387,387,0
|
|
20241202,124100,54715863,387,388,388,387,47
|
|
20241202,124000,54697670,388,388,388,388,0
|
|
20241202,123900,54697670,388,386,396,385,5133
|
|
20241202,123800,52682318,384,384,384,384,0
|
|
20241202,123700,52682318,384,384,384,384,0
|
|
20241202,123600,52682318,384,384,384,384,0
|
|
20241202,123500,52682318,384,384,384,384,4
|
|
20241202,123400,52680782,386,386,386,386,0
|
|
20241202,123300,52680782,386,386,386,386,0
|
|
20241202,123200,52680782,386,386,386,386,1187
|
|
20241202,123100,52222600,386,384,386,384,6
|
|
20241202,123000,52220294,387,386,387,386,4
|
|
20241202,122900,52218749,384,384,384,384,5
|
|
20241202,122800,52216829,384,384,384,384,4
|
|
20241202,122700,52215293,384,384,384,384,0
|
|
20241202,122600,52215293,384,383,384,383,26
|
|
20241202,122500,52205315,383,380,387,380,2607
|
|
20241202,122400,51200579,380,380,380,380,43
|
|
20241202,122300,51184239,382,382,382,382,11
|
|
20241202,122200,51180037,382,382,382,382,6
|
|
20241202,122100,51177745,380,380,382,380,5
|
|
20241202,122000,51175843,380,380,380,380,0
|
|
20241202,121900,51175843,380,380,380,380,6
|
|
20241202,121800,51173563,380,380,380,380,0
|
|
20241202,121700,51173563,380,380,380,380,0
|
|
20241202,121600,51173563,380,380,380,380,0
|
|
20241202,121500,51173563,380,380,380,380,13
|
|
20241202,121400,51168623,380,380,380,380,273
|
|
20241202,121300,51064883,380,380,380,380,0
|
|
20241202,121200,51064883,380,380,380,380,0
|
|
20241202,121100,51064883,380,380,380,380,5
|
|
20241202,121000,51062983,380,380,380,380,0
|
|
20241202,120900,51062983,380,380,380,380,6
|
|
20241202,120800,51060703,380,380,380,380,0
|
|
20241202,120700,51060703,380,380,380,380,43
|
|
20241202,120600,51044363,380,380,380,380,0
|
|
20241202,120500,51044363,380,380,380,380,4
|
|
20241202,120400,51042843,380,380,380,380,0
|
|
20241202,120300,51042843,380,380,380,380,0
|
|
20241202,120200,51042843,380,380,380,380,0
|
|
20241202,120100,51042843,380,380,380,380,3
|
|
20241202,120000,51041703,380,380,380,380,0
|
|
20241202,115900,51041703,380,380,380,380,7
|
|
20241202,115800,51039043,380,380,380,380,0
|
|
20241202,115700,51039043,380,380,380,380,0
|
|
20241202,115600,51039043,380,380,380,380,0
|
|
20241202,115500,51039043,380,380,380,380,4
|
|
20241202,115400,51037523,380,380,380,380,0
|
|
20241202,115300,51037523,380,380,380,380,0
|
|
20241202,115200,51037523,380,380,380,380,0
|
|
20241202,115100,51037523,380,380,380,380,4
|
|
20241202,115000,51036003,380,382,383,380,46
|
|
20241202,114900,51018516,380,380,383,380,55
|
|
20241202,114800,50997506,380,380,380,380,0
|
|
20241202,114700,50997506,380,380,380,380,0
|
|
20241202,114600,50997506,380,380,380,380,0
|
|
20241202,114500,50997506,380,380,380,380,5
|
|
20241202,114400,50995606,382,382,382,382,0
|
|
20241202,114300,50995606,382,382,382,382,2
|
|
20241202,114200,50994842,380,380,380,380,0
|
|
20241202,114100,50994842,380,380,380,380,5
|
|
20241202,114000,50992942,382,382,382,382,2
|
|
20241202,113900,50992178,380,380,380,380,6
|
|
20241202,113800,50989898,382,382,382,382,0
|
|
20241202,113700,50989898,382,380,382,380,5
|
|
20241202,113600,50987994,382,382,382,382,2
|
|
20241202,113500,50987230,379,379,379,379,2
|
|
20241202,113400,50986472,381,381,381,381,0
|
|
20241202,113300,50986472,381,381,381,379,48
|
|
20241202,113200,50968270,379,379,379,379,1
|
|
20241202,113100,50967891,381,379,381,379,27
|
|
20241202,113000,50957616,381,381,381,381,12
|
|
20241202,112900,50953044,382,382,383,379,118
|
|
20241202,112800,50907989,382,381,382,381,15
|
|
20241202,112700,50902273,381,381,382,381,34
|
|
20241202,112600,50889317,381,381,381,381,6
|
|
20241202,112500,50887031,379,380,380,379,3
|
|
20241202,112400,50885893,382,382,382,382,3
|
|
20241202,112300,50884747,379,379,379,379,0
|
|
20241202,112200,50884747,379,379,379,379,0
|
|
20241202,112100,50884747,379,381,381,379,3
|
|
20241202,112000,50883608,381,381,381,381,0
|
|
20241202,111900,50883608,381,381,381,381,6
|
|
20241202,111800,50881322,381,381,381,381,4
|
|
20241202,111700,50879798,380,380,380,380,2
|
|
20241202,111600,50879038,383,378,383,378,1103
|
|
20241202,111500,50457634,378,378,378,378,3
|
|
20241202,111400,50456500,380,380,380,380,0
|
|
20241202,111300,50456500,380,380,380,380,0
|
|
20241202,111200,50456500,380,380,380,380,2
|
|
20241202,111100,50455740,378,378,378,378,5
|
|
20241202,111000,50453850,380,378,380,378,5255
|
|
20241202,110900,48456952,378,379,379,378,237
|
|
20241202,110800,48367266,379,379,379,379,0
|
|
20241202,110700,48367266,379,379,379,379,0
|
|
20241202,110600,48367266,379,378,379,378,249
|
|
20241202,110500,48273064,378,378,378,378,695
|
|
20241202,110400,48010354,380,380,380,380,0
|
|
20241202,110300,48010354,380,380,380,380,1
|
|
20241202,110200,48009974,378,378,378,378,0
|
|
20241202,110100,48009974,378,378,378,378,4
|
|
20241202,110000,48008462,378,378,378,378,0
|
|
20241202,105900,48008462,378,378,378,378,332
|
|
20241202,105800,47882966,380,380,380,380,301
|
|
20241202,105700,47768586,380,380,380,380,1
|
|
20241202,105600,47768206,378,378,378,378,0
|
|
20241202,105500,47768206,378,378,378,378,2
|
|
20241202,105400,47767450,379,379,379,379,0
|
|
20241202,105300,47767450,379,378,379,378,305
|
|
20241202,105200,47652150,378,378,378,378,3
|
|
20241202,105100,47651016,378,378,378,378,4
|
|
20241202,105000,47649504,378,378,378,378,0
|
|
20241202,104900,47649504,378,378,378,378,6
|
|
20241202,104800,47647236,379,379,379,379,5
|
|
20241202,104700,47645341,378,380,380,378,4300
|
|
20241202,104600,46019787,380,380,380,380,1
|
|
20241202,104500,46019407,380,380,380,380,5
|
|
20241202,104400,46017507,380,380,380,380,2
|
|
20241202,104300,46016747,378,378,378,378,0
|
|
20241202,104200,46016747,378,379,379,378,43
|
|
20241202,104100,46000492,380,378,380,378,6
|
|
20241202,104000,45998222,379,378,379,378,8699
|
|
20241202,103900,42701401,377,377,377,377,7
|
|
20241202,103800,42698762,379,379,379,379,0
|
|
20241202,103700,42698762,379,378,379,378,2
|
|
20241202,103600,42698005,378,377,378,377,16
|
|
20241202,103500,42691972,377,377,377,377,4
|
|
20241202,103400,42690464,378,378,378,378,0
|
|
20241202,103300,42690464,378,379,379,378,4999
|
|
20241202,103200,40799850,379,379,379,379,0
|
|
20241202,103100,40799850,379,379,379,379,4
|
|
20241202,103000,40798334,379,379,379,379,0
|
|
20241202,102900,40798334,379,379,379,379,6
|
|
20241202,102800,40796060,381,381,381,381,22
|
|
20241202,102700,40787678,378,378,378,378,0
|
|
20241202,102600,40787678,378,378,378,378,0
|
|
20241202,102500,40787678,378,377,382,377,97
|
|
20241202,102400,40750945,377,381,381,377,6941
|
|
20241202,102300,38122710,381,381,381,381,0
|
|
20241202,102200,38122710,381,381,381,381,53
|
|
20241202,102100,38102517,381,381,381,381,5
|
|
20241202,102000,38100612,381,381,381,381,101
|
|
20241202,101900,38062131,381,381,381,381,6
|
|
20241202,101800,38059845,381,381,381,381,1
|
|
20241202,101700,38059464,380,380,380,380,1
|
|
20241202,101600,38059084,380,380,380,380,0
|
|
20241202,101500,38059084,380,380,380,380,3
|
|
20241202,101400,38057944,380,380,380,380,0
|
|
20241202,101300,38057944,380,380,380,380,0
|
|
20241202,101200,38057944,380,380,380,380,1
|
|
20241202,101100,38057564,380,380,380,380,5
|
|
20241202,101000,38055664,380,380,380,380,0
|
|
20241202,100900,38055664,380,380,380,380,6
|
|
20241202,100800,38053384,380,380,380,380,48
|
|
20241202,100700,38035144,380,380,380,380,50
|
|
20241202,100600,38016144,380,380,380,380,0
|
|
20241202,100500,38016144,380,380,381,380,504
|
|
20241202,100400,37824124,381,381,381,381,0
|
|
20241202,100300,37824124,381,381,381,381,199
|
|
20241202,100200,37748305,380,380,380,380,1
|
|
20241202,100100,37747925,379,378,379,378,6
|
|
20241202,100000,37745656,380,380,380,380,1
|
|
20241202,095900,37745276,378,378,378,378,5
|
|
20241202,095800,37743386,378,378,378,378,1000
|
|
20241202,095700,37365386,380,380,380,380,1
|
|
20241202,095600,37365006,380,380,380,380,2
|
|
20241202,095500,37364246,380,378,380,377,3197
|
|
20241202,095400,36158200,378,381,381,378,4352
|
|
20241202,095300,34509338,381,380,381,380,2
|
|
20241202,095200,34508577,379,379,379,379,1
|
|
20241202,095100,34508198,377,377,377,377,3
|
|
20241202,095000,34507067,379,379,379,379,1
|
|
20241202,094900,34506688,377,379,379,377,83
|
|
20241202,094800,34475385,381,381,381,381,0
|
|
20241202,094700,34475385,381,381,381,381,2
|
|
20241202,094600,34474623,381,377,381,377,173
|
|
20241202,094500,34409391,377,377,381,377,3370
|
|
20241202,094400,33138685,379,379,381,379,5945
|
|
20241202,094300,30873670,381,379,381,379,36
|
|
20241202,094200,30859963,379,379,379,379,4
|
|
20241202,094100,30858447,377,377,380,377,1110
|
|
20241202,094000,30439972,379,379,379,379,153
|
|
20241202,093900,30381985,377,377,380,377,5565
|
|
20241202,093800,28267306,380,379,380,379,13
|
|
20241202,093700,28262370,380,379,380,379,23
|
|
20241202,093600,28253634,379,380,380,377,562
|
|
20241202,093500,28041225,380,378,381,378,37
|
|
20241202,093400,28027151,378,379,379,378,3526
|
|
20241202,093300,26690905,381,381,381,381,2456
|
|
20241202,093200,25755169,381,381,381,381,1
|
|
20241202,093100,25754788,381,379,381,379,17
|
|
20241202,093000,25748317,381,381,381,379,185
|
|
20241202,092900,25678047,379,379,379,379,6
|
|
20241202,092800,25675773,381,381,381,381,0
|
|
20241202,092700,25675773,381,381,381,381,1
|
|
20241202,092600,25675392,380,381,381,379,159
|
|
20241202,092500,25615079,379,380,380,379,504
|
|
20241202,092400,25423963,379,379,379,379,2942
|
|
20241202,092300,24308945,381,381,381,381,1
|
|
20241202,092200,24308564,380,381,381,380,7264
|
|
20241202,092100,21548243,381,381,381,381,583
|
|
20241202,092000,21326120,381,382,382,381,36
|
|
20241202,091900,21312403,381,381,381,381,8
|
|
20241202,091800,21309355,381,381,381,381,143
|
|
20241202,091700,21254872,380,380,380,380,0
|
|
20241202,091600,21254872,380,380,380,380,1100
|
|
20241202,091500,20836872,380,385,385,380,59
|
|
20241202,091400,20814442,379,379,379,379,109
|
|
20241202,091300,20773131,385,385,385,379,871
|
|
20241202,091200,20441816,385,378,385,376,29862
|
|
20241202,091100,9212342,377,383,383,377,12576
|
|
20241202,091000,4435045,384,387,387,384,241
|
|
20241202,090900,4342149,388,388,393,388,103
|
|
20241202,090800,4302120,386,393,393,386,9
|
|
20241202,090700,4298639,393,385,393,382,1572
|
|
20241202,090600,3694833,385,385,385,385,33
|
|
20241202,090500,3682128,385,389,389,384,6860
|
|
20241202,090400,1041226,395,395,395,395,0
|
|
20241202,090300,1041226,395,395,395,395,0
|
|
20241202,090200,1041226,395,390,395,390,135
|
|
20241202,090100,988566,390,390,390,390,131
|
|
20241202,090000,937476,383,381,391,381,2454
|