595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,185200,78833305,373,373,373,373,4804
|
|
20241203,185100,78833305,373,373,373,373,0
|
|
20241203,185000,78833305,373,373,373,373,0
|
|
20241203,184900,78833305,373,373,373,373,0
|
|
20241203,184800,78833305,373,373,373,373,0
|
|
20241203,184700,78833305,373,373,373,373,0
|
|
20241203,184600,78833305,373,373,373,373,0
|
|
20241203,184500,78833305,373,373,373,373,0
|
|
20241203,184400,78833305,373,373,373,373,0
|
|
20241203,184300,78833305,373,373,373,373,0
|
|
20241203,184200,78833305,373,373,373,373,0
|
|
20241203,184100,78833305,373,373,373,373,0
|
|
20241203,184000,78833305,373,373,373,373,0
|
|
20241203,183900,78833305,373,373,373,373,0
|
|
20241203,183800,78833305,373,373,373,373,0
|
|
20241203,183700,78833305,373,373,373,373,0
|
|
20241203,183600,78833305,373,373,373,373,0
|
|
20241203,183500,78833305,373,373,373,373,0
|
|
20241203,183400,78833305,373,373,373,373,0
|
|
20241203,183300,78833305,373,373,373,373,0
|
|
20241203,183200,78833305,373,373,373,373,0
|
|
20241203,183100,78833305,373,373,373,373,0
|
|
20241203,183000,78833305,373,373,373,373,0
|
|
20241203,182900,78833305,373,373,373,373,0
|
|
20241203,182800,78833305,373,373,373,373,0
|
|
20241203,182700,78833305,373,373,373,373,0
|
|
20241203,182600,78833305,373,373,373,373,0
|
|
20241203,182500,78833305,373,373,373,373,0
|
|
20241203,182400,78833305,373,373,373,373,0
|
|
20241203,182300,78833305,373,373,373,373,0
|
|
20241203,182200,78833305,373,373,373,373,4804
|
|
20241203,182100,78833305,373,373,373,373,0
|
|
20241203,182000,78833305,373,373,373,373,0
|
|
20241203,181900,78833305,373,373,373,373,0
|
|
20241203,181800,78833305,373,373,373,373,0
|
|
20241203,181700,78833305,373,373,373,373,0
|
|
20241203,181600,78833305,373,373,373,373,0
|
|
20241203,181500,78833305,373,373,373,373,0
|
|
20241203,181400,78833305,373,373,373,373,0
|
|
20241203,181300,78833305,373,373,373,373,0
|
|
20241203,181200,78833305,373,373,373,373,0
|
|
20241203,181100,78833305,373,373,373,373,0
|
|
20241203,181000,78833305,373,373,373,373,0
|
|
20241203,180900,78833305,373,373,373,373,0
|
|
20241203,180800,78833305,373,373,373,373,0
|
|
20241203,180700,78833305,373,373,373,373,0
|
|
20241203,180600,78833305,373,373,373,373,0
|
|
20241203,180500,78833305,373,373,373,373,0
|
|
20241203,180400,78833305,373,373,373,373,0
|
|
20241203,180300,78833305,373,373,373,373,0
|
|
20241203,180200,78833305,373,373,373,373,0
|
|
20241203,180100,78833305,373,373,373,373,0
|
|
20241203,180000,78833305,373,373,373,373,0
|
|
20241203,175900,78833305,373,373,373,373,0
|
|
20241203,175800,78833305,373,373,373,373,0
|
|
20241203,175700,78833305,373,373,373,373,0
|
|
20241203,175600,78833305,373,373,373,373,0
|
|
20241203,175500,78833305,373,373,373,373,0
|
|
20241203,175400,78833305,373,373,373,373,0
|
|
20241203,175300,78833305,373,373,373,373,0
|
|
20241203,175200,78833305,373,373,373,373,4804
|
|
20241203,175100,78833305,373,373,373,373,0
|
|
20241203,175000,78833305,373,373,373,373,0
|
|
20241203,174900,78833305,373,373,373,373,0
|
|
20241203,174800,78833305,373,373,373,373,0
|
|
20241203,174700,78833305,373,373,373,373,0
|
|
20241203,174600,78833305,373,373,373,373,0
|
|
20241203,174500,78833305,373,373,373,373,0
|
|
20241203,174400,78833305,373,373,373,373,0
|
|
20241203,174300,78833305,373,373,373,373,0
|
|
20241203,174200,78833305,373,373,373,373,0
|
|
20241203,174100,78833305,373,373,373,373,0
|
|
20241203,174000,78833305,373,373,373,373,0
|
|
20241203,173900,78833305,373,373,373,373,0
|
|
20241203,173800,78833305,373,373,373,373,0
|
|
20241203,173700,78833305,373,373,373,373,0
|
|
20241203,173600,78833305,373,373,373,373,0
|
|
20241203,173500,78833305,373,373,373,373,0
|
|
20241203,173400,78833305,373,373,373,373,0
|
|
20241203,173300,78833305,373,373,373,373,0
|
|
20241203,173200,78833305,373,373,373,373,0
|
|
20241203,173100,78833305,373,373,373,373,0
|
|
20241203,173000,78833305,373,373,373,373,0
|
|
20241203,172900,78833305,373,373,373,373,0
|
|
20241203,172800,78833305,373,373,373,373,0
|
|
20241203,172700,78833305,373,373,373,373,0
|
|
20241203,172600,78833305,373,373,373,373,0
|
|
20241203,172500,78833305,373,373,373,373,0
|
|
20241203,172400,78833305,373,373,373,373,0
|
|
20241203,172300,78833305,373,373,373,373,0
|
|
20241203,172200,78833305,373,373,373,373,4804
|
|
20241203,172100,78833305,373,373,373,373,0
|
|
20241203,172000,78833305,373,373,373,373,0
|
|
20241203,171900,78833305,373,373,373,373,0
|
|
20241203,171800,78833305,373,373,373,373,0
|
|
20241203,171700,78833305,373,373,373,373,0
|
|
20241203,171600,78833305,373,373,373,373,0
|
|
20241203,171500,78833305,373,373,373,373,0
|
|
20241203,171400,78833305,373,373,373,373,0
|
|
20241203,171300,78833305,373,373,373,373,0
|
|
20241203,171200,78833305,373,373,373,373,0
|
|
20241203,171100,78833305,373,373,373,373,0
|
|
20241203,171000,78833305,373,373,373,373,0
|
|
20241203,170900,78833305,373,373,373,373,0
|
|
20241203,170800,78833305,373,373,373,373,0
|
|
20241203,170700,78833305,373,373,373,373,0
|
|
20241203,170600,78833305,373,373,373,373,0
|
|
20241203,170500,78833305,373,373,373,373,0
|
|
20241203,170400,78833305,373,373,373,373,0
|
|
20241203,170300,78833305,373,373,373,373,0
|
|
20241203,170200,78833305,373,373,373,373,0
|
|
20241203,170100,78833305,373,373,373,373,0
|
|
20241203,170000,78833305,373,373,373,373,0
|
|
20241203,165900,78833305,373,373,373,373,0
|
|
20241203,165800,78833305,373,373,373,373,0
|
|
20241203,165700,78833305,373,373,373,373,0
|
|
20241203,165600,78833305,373,373,373,373,0
|
|
20241203,165500,78833305,373,373,373,373,0
|
|
20241203,165400,78833305,373,373,373,373,0
|
|
20241203,165300,78833305,373,373,373,373,0
|
|
20241203,165200,78833305,373,373,373,373,4804
|
|
20241203,165100,78833305,373,373,373,373,0
|
|
20241203,165000,78833305,373,373,373,373,0
|
|
20241203,164900,78833305,373,373,373,373,0
|
|
20241203,164800,78833305,373,373,373,373,0
|
|
20241203,164700,78833305,373,373,373,373,0
|
|
20241203,164600,78833305,373,373,373,373,0
|
|
20241203,164500,78833305,373,373,373,373,0
|
|
20241203,164400,78833305,373,373,373,373,0
|
|
20241203,164300,78833305,373,373,373,373,0
|
|
20241203,164200,78833305,373,373,373,373,0
|
|
20241203,164100,78833305,373,373,373,373,0
|
|
20241203,164000,78833305,373,373,373,373,0
|
|
20241203,163900,78833305,373,373,373,373,0
|
|
20241203,163800,78833305,373,373,373,373,0
|
|
20241203,163700,78833305,373,373,373,373,0
|
|
20241203,163600,78833305,373,373,373,373,0
|
|
20241203,163500,78833305,373,373,373,373,0
|
|
20241203,163400,78833305,373,373,373,373,0
|
|
20241203,163300,78833305,373,373,373,373,0
|
|
20241203,163200,78833305,373,373,373,373,0
|
|
20241203,163100,78833305,373,373,373,373,0
|
|
20241203,163000,78833305,373,373,373,373,0
|
|
20241203,162900,78833305,373,373,373,373,0
|
|
20241203,162800,78833305,373,373,373,373,0
|
|
20241203,162700,78833305,373,373,373,373,0
|
|
20241203,162600,78833305,373,373,373,373,0
|
|
20241203,162500,78833305,373,373,373,373,0
|
|
20241203,162400,78833305,373,373,373,373,0
|
|
20241203,162300,78833305,373,373,373,373,0
|
|
20241203,162200,78833305,373,373,373,373,4804
|
|
20241203,162100,78833305,373,373,373,373,0
|
|
20241203,162000,78833305,373,373,373,373,0
|
|
20241203,161900,78833305,373,373,373,373,0
|
|
20241203,161800,78833305,373,373,373,373,0
|
|
20241203,161700,78833305,373,373,373,373,0
|
|
20241203,161600,78833305,373,373,373,373,0
|
|
20241203,161500,78833305,373,373,373,373,0
|
|
20241203,161400,78833305,373,373,373,373,0
|
|
20241203,161300,78833305,373,373,373,373,0
|
|
20241203,161200,78833305,373,373,373,373,0
|
|
20241203,161100,78833305,373,373,373,373,0
|
|
20241203,161000,78833305,373,373,373,373,0
|
|
20241203,160900,78833305,373,373,373,373,0
|
|
20241203,160800,78833305,373,373,373,373,0
|
|
20241203,160700,78833305,373,373,373,373,0
|
|
20241203,160600,78833305,373,373,373,373,0
|
|
20241203,160500,78833305,373,373,373,373,0
|
|
20241203,160400,78833305,373,373,373,373,0
|
|
20241203,160300,78833305,373,373,373,373,0
|
|
20241203,160200,78833305,373,373,373,373,0
|
|
20241203,160100,78833305,373,373,373,373,0
|
|
20241203,160000,78833305,373,373,373,373,0
|
|
20241203,155900,78833305,373,373,373,373,0
|
|
20241203,155800,78833305,373,373,373,373,0
|
|
20241203,155700,78833305,373,373,373,373,0
|
|
20241203,155600,78833305,373,373,373,373,0
|
|
20241203,155500,78833305,373,373,373,373,0
|
|
20241203,155400,78833305,373,373,373,373,0
|
|
20241203,155300,78833305,373,373,373,373,0
|
|
20241203,155200,78833305,373,373,373,373,4804
|
|
20241203,155100,78833305,373,373,373,373,0
|
|
20241203,155000,78833305,373,373,373,373,0
|
|
20241203,154900,78833305,373,373,373,373,0
|
|
20241203,154800,78833305,373,373,373,373,0
|
|
20241203,154700,78833305,373,373,373,373,0
|
|
20241203,154600,78833305,373,373,373,373,0
|
|
20241203,154500,78833305,373,373,373,373,0
|
|
20241203,154400,78833305,373,373,373,373,0
|
|
20241203,154300,78833305,373,373,373,373,0
|
|
20241203,154200,78833305,373,373,373,373,0
|
|
20241203,154100,78833305,373,373,373,373,0
|
|
20241203,154000,78833305,373,373,373,373,0
|
|
20241203,153900,78833305,373,373,373,373,0
|
|
20241203,153800,78833305,373,373,373,373,0
|
|
20241203,153700,78833305,373,373,373,373,0
|
|
20241203,153600,78833305,373,373,373,373,0
|
|
20241203,153500,78833305,373,373,373,373,0
|
|
20241203,153400,78833305,373,373,373,373,0
|
|
20241203,153300,78833305,373,373,373,373,0
|
|
20241203,153200,78833305,373,373,373,373,0
|
|
20241203,153100,78833305,373,373,373,373,0
|
|
20241203,153000,78833305,373,373,373,373,4804
|
|
20241203,152900,77041413,377,377,377,377,0
|
|
20241203,152800,77041413,377,377,377,377,0
|
|
20241203,152700,77041413,377,377,377,377,0
|
|
20241203,152600,77041413,377,377,377,377,0
|
|
20241203,152500,77041413,377,377,377,377,0
|
|
20241203,152400,77041413,377,377,377,377,0
|
|
20241203,152300,77041413,377,377,377,377,0
|
|
20241203,152200,77041413,377,377,377,377,0
|
|
20241203,152100,77041413,377,377,377,377,0
|
|
20241203,152000,77041413,377,377,377,377,0
|
|
20241203,151900,77041413,377,377,377,377,0
|
|
20241203,151800,77041413,377,377,377,377,1
|
|
20241203,151700,77041036,377,377,377,377,263
|
|
20241203,151600,76941885,377,377,377,377,1
|
|
20241203,151500,76941508,377,377,377,377,1
|
|
20241203,151400,76941131,373,373,373,373,0
|
|
20241203,151300,76941131,373,373,373,373,1
|
|
20241203,151200,76940758,377,377,377,377,1
|
|
20241203,151100,76940381,377,377,377,377,200
|
|
20241203,151000,76864981,377,373,377,373,122
|
|
20241203,150900,76819471,377,377,377,377,0
|
|
20241203,150800,76819471,377,374,377,374,66
|
|
20241203,150700,76794782,374,374,374,374,836
|
|
20241203,150600,76482118,376,376,376,376,0
|
|
20241203,150500,76482118,376,376,376,376,0
|
|
20241203,150400,76482118,376,376,376,376,0
|
|
20241203,150300,76482118,376,376,376,376,0
|
|
20241203,150200,76482118,376,376,376,376,1
|
|
20241203,150100,76481742,376,376,376,376,9
|
|
20241203,150000,76478358,377,375,377,374,353
|
|
20241203,145900,76346250,377,377,377,377,10
|
|
20241203,145800,76342480,377,377,377,377,0
|
|
20241203,145700,76342480,377,377,377,377,5
|
|
20241203,145600,76340595,377,377,377,377,6
|
|
20241203,145500,76338333,376,376,376,376,0
|
|
20241203,145400,76338333,376,376,376,376,0
|
|
20241203,145300,76338333,376,375,376,375,110
|
|
20241203,145200,76297073,377,377,377,377,80
|
|
20241203,145100,76266913,377,375,377,375,52
|
|
20241203,145000,76247377,375,375,375,375,300
|
|
20241203,144900,76134877,377,375,377,375,22
|
|
20241203,144800,76126605,377,377,377,377,0
|
|
20241203,144700,76126605,377,377,377,377,7
|
|
20241203,144600,76123966,377,377,377,377,6
|
|
20241203,144500,76121704,377,377,377,377,0
|
|
20241203,144400,76121704,377,377,377,377,10
|
|
20241203,144300,76117934,377,377,377,377,0
|
|
20241203,144200,76117934,377,377,377,377,0
|
|
20241203,144100,76117934,377,377,377,377,13
|
|
20241203,144000,76113033,377,377,377,377,0
|
|
20241203,143900,76113033,377,377,377,377,13
|
|
20241203,143800,76108132,377,377,377,377,0
|
|
20241203,143700,76108132,377,377,377,377,5
|
|
20241203,143600,76106247,377,377,377,377,5
|
|
20241203,143500,76104362,377,377,377,377,0
|
|
20241203,143400,76104362,377,377,377,377,0
|
|
20241203,143300,76104362,377,377,377,377,0
|
|
20241203,143200,76104362,377,377,377,377,0
|
|
20241203,143100,76104362,377,377,377,377,16
|
|
20241203,143000,76098330,377,377,377,377,0
|
|
20241203,142900,76098330,377,377,377,377,12
|
|
20241203,142800,76093806,377,377,377,377,0
|
|
20241203,142700,76093806,377,377,377,377,6
|
|
20241203,142600,76091544,377,377,377,377,7
|
|
20241203,142500,76088905,376,376,376,376,0
|
|
20241203,142400,76088905,376,376,376,376,1
|
|
20241203,142300,76088529,377,377,377,377,0
|
|
20241203,142200,76088529,377,377,377,377,0
|
|
20241203,142100,76088529,377,375,377,375,96
|
|
20241203,142000,76052436,376,376,376,376,0
|
|
20241203,141900,76052436,376,375,376,375,11
|
|
20241203,141800,76048304,376,376,376,376,0
|
|
20241203,141700,76048304,376,375,376,373,18
|
|
20241203,141600,76041555,375,375,376,375,33
|
|
20241203,141500,76029174,375,375,375,375,12
|
|
20241203,141400,76024674,375,375,375,375,9
|
|
20241203,141300,76021299,375,375,375,375,16
|
|
20241203,141200,76015299,375,375,375,375,12
|
|
20241203,141100,76010799,375,375,375,375,20
|
|
20241203,141000,76003299,376,376,376,376,0
|
|
20241203,140900,76003299,376,375,376,375,13
|
|
20241203,140800,75998416,375,375,375,375,0
|
|
20241203,140700,75998416,375,375,375,375,7
|
|
20241203,140600,75995791,375,375,375,375,29
|
|
20241203,140500,75984916,375,375,375,375,0
|
|
20241203,140400,75984916,375,375,375,375,0
|
|
20241203,140300,75984916,375,375,375,375,1
|
|
20241203,140200,75984541,375,375,375,375,0
|
|
20241203,140100,75984541,375,375,375,375,17
|
|
20241203,140000,75978166,376,376,376,376,0
|
|
20241203,135900,75978166,376,375,376,373,215
|
|
20241203,135800,75897918,377,377,377,377,0
|
|
20241203,135700,75897918,377,377,377,377,7
|
|
20241203,135600,75895279,377,377,377,377,9
|
|
20241203,135500,75891886,377,377,377,377,0
|
|
20241203,135400,75891886,377,377,377,377,100
|
|
20241203,135300,75854186,377,375,377,375,2
|
|
20241203,135200,75853434,377,377,377,377,0
|
|
20241203,135100,75853434,377,377,377,377,16
|
|
20241203,135000,75847402,377,377,377,377,1
|
|
20241203,134900,75847025,377,377,377,377,12
|
|
20241203,134800,75842501,377,377,377,377,0
|
|
20241203,134700,75842501,377,377,377,377,6
|
|
20241203,134600,75840239,375,375,377,375,4
|
|
20241203,134500,75838737,377,374,377,374,11739
|
|
20241203,134400,71448348,373,374,374,373,502
|
|
20241203,134300,71261100,374,374,374,374,1
|
|
20241203,134200,71260726,374,374,374,374,1
|
|
20241203,134100,71260352,374,374,374,374,15
|
|
20241203,134000,71254742,372,372,372,372,10012
|
|
20241203,133900,67530278,374,371,374,371,230
|
|
20241203,133800,67444918,369,370,371,369,93
|
|
20241203,133700,67410587,372,374,374,370,62237
|
|
20241203,133600,44325559,376,376,376,376,9
|
|
20241203,133500,44322175,376,376,376,376,1
|
|
20241203,133400,44321799,376,376,376,376,1
|
|
20241203,133300,44321423,376,376,376,376,80
|
|
20241203,133200,44291343,376,376,376,376,1
|
|
20241203,133100,44290967,376,375,376,375,738
|
|
20241203,133000,44014202,374,375,375,374,170
|
|
20241203,132900,43950621,375,375,377,375,13
|
|
20241203,132800,43945730,375,376,376,375,103
|
|
20241203,132700,43907104,376,375,376,375,10882
|
|
20241203,132600,39826329,375,375,375,375,6
|
|
20241203,132500,39824079,375,375,375,375,0
|
|
20241203,132400,39824079,375,375,375,375,1
|
|
20241203,132300,39823704,375,375,375,375,0
|
|
20241203,132200,39823704,375,374,375,374,12
|
|
20241203,132100,39819214,375,378,378,374,5603
|
|
20241203,132000,37723645,376,377,377,375,23235
|
|
20241203,131900,29005481,380,379,380,379,13
|
|
20241203,131800,29000546,379,379,379,379,0
|
|
20241203,131700,29000546,379,379,379,379,5
|
|
20241203,131600,28998651,379,379,379,379,8
|
|
20241203,131500,28995619,379,379,379,379,0
|
|
20241203,131400,28995619,379,379,379,379,0
|
|
20241203,131300,28995619,379,379,379,379,151
|
|
20241203,131200,28938390,379,379,379,379,1
|
|
20241203,131100,28938011,379,379,379,379,15
|
|
20241203,131000,28932326,379,377,379,377,62
|
|
20241203,130900,28908944,380,379,380,379,13
|
|
20241203,130800,28904009,379,379,379,379,2
|
|
20241203,130700,28903251,379,379,379,379,10
|
|
20241203,130600,28899461,379,379,379,379,6
|
|
20241203,130500,28897187,379,379,379,379,2
|
|
20241203,130400,28896429,379,379,379,379,0
|
|
20241203,130300,28896429,379,379,379,379,1
|
|
20241203,130200,28896050,379,379,379,379,51
|
|
20241203,130100,28876721,380,379,380,379,19
|
|
20241203,130000,28869502,377,377,377,377,44
|
|
20241203,125900,28852914,380,378,380,378,805
|
|
20241203,125800,28548606,378,378,378,378,133
|
|
20241203,125700,28498332,378,378,378,378,26
|
|
20241203,125600,28488504,378,378,378,378,120
|
|
20241203,125500,28443144,378,378,378,378,0
|
|
20241203,125400,28443144,378,378,378,378,0
|
|
20241203,125300,28443144,378,378,378,378,12
|
|
20241203,125200,28438608,378,378,378,378,0
|
|
20241203,125100,28438608,378,378,378,378,15
|
|
20241203,125000,28432938,377,377,377,377,44
|
|
20241203,124900,28416350,378,377,378,377,512
|
|
20241203,124800,28223314,378,378,378,378,0
|
|
20241203,124700,28223314,378,378,378,378,27
|
|
20241203,124600,28213108,378,378,378,378,7
|
|
20241203,124500,28210462,378,378,378,378,0
|
|
20241203,124400,28210462,378,378,378,378,0
|
|
20241203,124300,28210462,378,378,378,378,105
|
|
20241203,124200,28170772,378,378,378,378,0
|
|
20241203,124100,28170772,378,378,378,378,16
|
|
20241203,124000,28164724,377,377,378,377,55
|
|
20241203,123900,28143979,378,378,378,378,11
|
|
20241203,123800,28139821,377,377,377,377,0
|
|
20241203,123700,28139821,377,378,378,377,27
|
|
20241203,123600,28129617,378,378,378,378,6
|
|
20241203,123500,28127349,377,377,377,377,0
|
|
20241203,123400,28127349,377,377,377,377,0
|
|
20241203,123300,28127349,377,377,377,377,0
|
|
20241203,123200,28127349,377,377,377,377,0
|
|
20241203,123100,28127349,377,378,378,377,69
|
|
20241203,123000,28101320,377,377,377,377,44
|
|
20241203,122900,28084732,378,378,378,378,13
|
|
20241203,122800,28079818,378,378,378,378,0
|
|
20241203,122700,28079818,378,378,378,378,27
|
|
20241203,122600,28069612,378,378,378,378,10
|
|
20241203,122500,28065832,378,378,378,378,1
|
|
20241203,122400,28065454,378,378,378,378,0
|
|
20241203,122300,28065454,378,378,378,378,1
|
|
20241203,122200,28065076,378,378,378,378,0
|
|
20241203,122100,28065076,378,378,378,378,15
|
|
20241203,122000,28059406,377,378,378,377,60
|
|
20241203,121900,28036770,378,378,378,378,12
|
|
20241203,121800,28032234,378,378,378,378,1
|
|
20241203,121700,28031856,378,378,378,378,27
|
|
20241203,121600,28021650,378,378,378,378,6
|
|
20241203,121500,28019382,377,377,377,377,0
|
|
20241203,121400,28019382,377,379,379,377,59
|
|
20241203,121300,27997137,379,379,379,379,100
|
|
20241203,121200,27959237,379,379,379,379,0
|
|
20241203,121100,27959237,379,379,379,379,16
|
|
20241203,121000,27953173,377,379,379,377,67
|
|
20241203,120900,27927868,379,379,379,379,11
|
|
20241203,120800,27923699,379,379,379,379,361
|
|
20241203,120700,27786880,379,379,379,379,26
|
|
20241203,120600,27777026,379,379,379,379,5
|
|
20241203,120500,27775131,379,379,379,379,0
|
|
20241203,120400,27775131,379,379,379,379,0
|
|
20241203,120300,27775131,379,379,379,379,0
|
|
20241203,120200,27775131,379,379,379,379,0
|
|
20241203,120100,27775131,379,379,379,379,17
|
|
20241203,120000,27768688,377,379,379,377,64
|
|
20241203,115900,27744519,379,379,379,379,215
|
|
20241203,115800,27663034,379,379,379,379,20
|
|
20241203,115700,27655454,379,380,380,379,68
|
|
20241203,115600,27629662,379,379,379,379,7
|
|
20241203,115500,27627009,378,378,378,378,0
|
|
20241203,115400,27627009,378,378,378,378,2
|
|
20241203,115300,27626253,378,378,378,378,1
|
|
20241203,115200,27625875,378,378,378,378,0
|
|
20241203,115100,27625875,378,378,378,378,16
|
|
20241203,115000,27619827,376,378,378,376,5024
|
|
20241203,114900,25730767,379,379,379,379,13
|
|
20241203,114800,25725840,379,379,379,379,21
|
|
20241203,114700,25717881,379,379,379,379,26
|
|
20241203,114600,25708027,379,379,379,379,6
|
|
20241203,114500,25705753,379,379,379,379,1
|
|
20241203,114400,25705374,379,379,379,379,6
|
|
20241203,114300,25703100,379,379,379,379,5003
|
|
20241203,114200,23806963,379,378,379,377,7906
|
|
20241203,114100,20826277,379,380,380,379,73
|
|
20241203,114000,20798594,380,380,380,380,22
|
|
20241203,113900,20790234,380,380,380,380,12
|
|
20241203,113800,20785674,380,380,380,380,20
|
|
20241203,113700,20778074,380,380,380,379,127
|
|
20241203,113600,20729914,380,380,380,380,6
|
|
20241203,113500,20727634,380,380,380,380,7
|
|
20241203,113400,20724974,380,380,380,380,0
|
|
20241203,113300,20724974,380,380,380,380,6
|
|
20241203,113200,20722694,381,381,381,381,0
|
|
20241203,113100,20722694,381,381,381,381,16
|
|
20241203,113000,20716598,381,381,381,381,21
|
|
20241203,112900,20708597,383,381,383,381,12
|
|
20241203,112800,20704009,381,381,381,381,22
|
|
20241203,112700,20695627,381,381,381,381,36
|
|
20241203,112600,20681911,379,381,382,379,11126
|
|
20241203,112500,16465028,382,382,382,382,0
|
|
20241203,112400,16465028,382,382,382,382,0
|
|
20241203,112300,16465028,382,382,382,382,2
|
|
20241203,112200,16464264,382,382,382,382,1
|
|
20241203,112100,16463882,382,382,382,381,16
|
|
20241203,112000,16457771,382,382,382,382,18
|
|
20241203,111900,16450895,382,382,382,382,27
|
|
20241203,111800,16440581,382,382,382,382,18
|
|
20241203,111700,16433705,382,382,382,382,29
|
|
20241203,111600,16422627,382,382,382,382,8
|
|
20241203,111500,16419571,382,382,382,382,0
|
|
20241203,111400,16419571,382,382,382,382,1
|
|
20241203,111300,16419189,382,382,382,382,1
|
|
20241203,111200,16418807,382,382,382,382,20
|
|
20241203,111100,16411167,382,382,382,382,15
|
|
20241203,111000,16405437,382,382,382,382,22
|
|
20241203,110900,16397033,382,382,382,382,13
|
|
20241203,110800,16392067,382,382,382,382,21
|
|
20241203,110700,16384045,382,382,382,382,26
|
|
20241203,110600,16374113,382,381,382,381,7
|
|
20241203,110500,16371440,382,382,382,382,0
|
|
20241203,110400,16371440,382,382,382,382,2
|
|
20241203,110300,16370676,381,381,381,381,1
|
|
20241203,110200,16370295,381,381,381,381,0
|
|
20241203,110100,16370295,381,381,381,381,17
|
|
20241203,110000,16363818,381,381,381,381,20
|
|
20241203,105900,16356198,382,381,382,381,12
|
|
20241203,105800,16351618,381,381,381,381,20
|
|
20241203,105700,16343998,381,381,381,381,31
|
|
20241203,105600,16332187,381,381,381,381,70
|
|
20241203,105500,16305517,381,381,381,381,2
|
|
20241203,105400,16304755,381,381,381,381,0
|
|
20241203,105300,16304755,381,381,381,381,2
|
|
20241203,105200,16303993,379,379,379,379,0
|
|
20241203,105100,16303993,379,381,381,379,16
|
|
20241203,105000,16297899,381,381,381,381,21
|
|
20241203,104900,16289898,381,381,381,381,13
|
|
20241203,104800,16284945,381,381,381,381,20
|
|
20241203,104700,16277325,381,381,381,381,43
|
|
20241203,104600,16260942,381,381,381,381,14
|
|
20241203,104500,16255608,381,381,381,381,8
|
|
20241203,104400,16252560,382,382,382,382,0
|
|
20241203,104300,16252560,382,382,382,382,66
|
|
20241203,104200,16227348,382,382,382,382,0
|
|
20241203,104100,16227348,382,382,382,382,16
|
|
20241203,104000,16221236,382,382,382,382,21
|
|
20241203,103900,16213214,381,381,381,381,5
|
|
20241203,103800,16211309,382,380,382,380,23
|
|
20241203,103700,16202525,382,380,382,380,9
|
|
20241203,103600,16199091,379,380,380,379,5
|
|
20241203,103500,16197193,381,381,381,381,0
|
|
20241203,103400,16197193,381,381,381,381,0
|
|
20241203,103300,16197193,381,381,381,381,0
|
|
20241203,103200,16197193,381,381,381,381,1
|
|
20241203,103100,16196812,381,381,381,381,16
|
|
20241203,103000,16190716,381,381,381,381,22
|
|
20241203,102900,16182334,381,381,382,381,14
|
|
20241203,102800,16176992,381,381,381,381,18
|
|
20241203,102700,16170134,381,381,381,381,26
|
|
20241203,102600,16160228,379,379,379,379,5
|
|
20241203,102500,16158333,378,378,378,378,2
|
|
20241203,102400,16157577,377,376,377,376,11018
|
|
20241203,102300,12009168,376,376,376,376,21
|
|
20241203,102200,12001272,376,376,376,376,207
|
|
20241203,102100,11923440,378,378,378,378,15
|
|
20241203,102000,11917770,378,378,378,378,20
|
|
20241203,101900,11910210,378,378,381,378,12
|
|
20241203,101800,11905662,378,378,378,376,96
|
|
20241203,101700,11869518,376,383,383,376,13539
|
|
20241203,101600,6735717,383,383,383,383,6
|
|
20241203,101500,6733419,383,383,383,383,2
|
|
20241203,101400,6732653,383,383,383,383,0
|
|
20241203,101300,6732653,383,383,383,383,0
|
|
20241203,101200,6732653,383,383,383,383,1
|
|
20241203,101100,6732270,383,383,383,383,17
|
|
20241203,101000,6725759,383,383,383,383,20
|
|
20241203,100900,6718099,383,383,383,383,12
|
|
20241203,100800,6713503,383,383,383,383,18
|
|
20241203,100700,6706609,383,383,383,383,28
|
|
20241203,100600,6695885,383,383,383,383,6
|
|
20241203,100500,6693587,383,383,383,383,0
|
|
20241203,100400,6693587,383,383,383,383,0
|
|
20241203,100300,6693587,383,383,383,383,0
|
|
20241203,100200,6693587,383,383,383,383,1
|
|
20241203,100100,6693204,383,383,383,383,15
|
|
20241203,100000,6687459,383,383,383,383,18
|
|
20241203,095900,6680565,383,383,383,383,12
|
|
20241203,095800,6675969,383,383,383,383,20
|
|
20241203,095700,6668309,381,383,383,381,55
|
|
20241203,095600,6647304,383,383,383,383,8
|
|
20241203,095500,6644240,383,383,383,383,0
|
|
20241203,095400,6644240,383,383,383,383,0
|
|
20241203,095300,6644240,383,383,383,383,4
|
|
20241203,095200,6642708,383,383,383,383,0
|
|
20241203,095100,6642708,383,383,383,382,18
|
|
20241203,095000,6635815,383,383,383,383,22
|
|
20241203,094900,6627389,383,383,383,383,13
|
|
20241203,094800,6622410,383,383,383,383,20
|
|
20241203,094700,6614750,383,382,383,382,2319
|
|
20241203,094600,5728885,382,381,382,381,8
|
|
20241203,094500,5725831,381,381,381,381,9
|
|
20241203,094400,5722402,380,380,380,380,890
|
|
20241203,094300,5384202,380,380,380,380,58
|
|
20241203,094200,5362162,380,380,380,380,105
|
|
20241203,094100,5322262,380,381,381,380,18
|
|
20241203,094000,5315406,381,379,382,377,3262
|
|
20241203,093900,4082848,382,381,382,381,12
|
|
20241203,093800,4078268,381,381,381,381,20
|
|
20241203,093700,4070648,381,380,381,380,39
|
|
20241203,093600,4055800,381,381,382,381,13
|
|
20241203,093500,4050845,381,381,382,381,22
|
|
20241203,093400,4042454,382,381,382,381,81
|
|
20241203,093300,4011525,382,381,382,381,8
|
|
20241203,093200,4008476,381,381,381,381,0
|
|
20241203,093100,4008476,381,381,381,381,68
|
|
20241203,093000,3982568,381,381,381,381,23
|
|
20241203,092900,3973805,382,381,382,381,14
|
|
20241203,092800,3968464,381,381,381,381,21
|
|
20241203,092700,3960463,379,382,382,379,716
|
|
20241203,092600,3688880,382,382,382,382,6
|
|
20241203,092500,3686588,382,382,382,382,0
|
|
20241203,092400,3686588,382,382,382,382,0
|
|
20241203,092300,3686588,382,382,382,382,0
|
|
20241203,092200,3686588,382,382,382,382,1
|
|
20241203,092100,3686206,382,382,382,382,19
|
|
20241203,092000,3678948,382,383,383,382,21
|
|
20241203,091900,3670906,383,383,383,383,13
|
|
20241203,091800,3665927,383,383,383,383,24
|
|
20241203,091700,3656735,383,383,383,383,28
|
|
20241203,091600,3646011,383,383,385,383,17
|
|
20241203,091500,3639482,383,384,384,381,214
|
|
20241203,091400,3557937,385,385,385,385,0
|
|
20241203,091300,3557937,385,385,385,385,0
|
|
20241203,091200,3557937,385,385,385,385,2
|
|
20241203,091100,3557167,385,382,385,382,217
|
|
20241203,091000,3474222,387,387,387,387,22
|
|
20241203,090900,3465708,387,387,387,387,14
|
|
20241203,090800,3460290,387,387,387,387,16
|
|
20241203,090700,3454098,387,387,387,387,21
|
|
20241203,090600,3445971,387,387,387,387,5
|
|
20241203,090500,3444036,387,387,387,387,0
|
|
20241203,090400,3444036,387,387,387,387,1
|
|
20241203,090300,3443649,387,387,387,387,2
|
|
20241203,090200,3442875,388,388,388,388,0
|
|
20241203,090100,3442875,388,388,388,388,3
|
|
20241203,090000,3441711,390,373,390,373,9227
|