595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,185200,105439611,382,382,382,382,1791
|
|
20241206,185100,105439611,382,382,382,382,0
|
|
20241206,185000,105439611,382,382,382,382,0
|
|
20241206,184900,105439611,382,382,382,382,0
|
|
20241206,184800,105439611,382,382,382,382,0
|
|
20241206,184700,105439611,382,382,382,382,0
|
|
20241206,184600,105439611,382,382,382,382,0
|
|
20241206,184500,105439611,382,382,382,382,0
|
|
20241206,184400,105439611,382,382,382,382,0
|
|
20241206,184300,105439611,382,382,382,382,0
|
|
20241206,184200,105439611,382,382,382,382,0
|
|
20241206,184100,105439611,382,382,382,382,0
|
|
20241206,184000,105439611,382,382,382,382,0
|
|
20241206,183900,105439611,382,382,382,382,0
|
|
20241206,183800,105439611,382,382,382,382,0
|
|
20241206,183700,105439611,382,382,382,382,0
|
|
20241206,183600,105439611,382,382,382,382,0
|
|
20241206,183500,105439611,382,382,382,382,0
|
|
20241206,183400,105439611,382,382,382,382,0
|
|
20241206,183300,105439611,382,382,382,382,0
|
|
20241206,183200,105439611,382,382,382,382,0
|
|
20241206,183100,105439611,382,382,382,382,0
|
|
20241206,183000,105439611,382,382,382,382,0
|
|
20241206,182900,105439611,382,382,382,382,0
|
|
20241206,182800,105439611,382,382,382,382,0
|
|
20241206,182700,105439611,382,382,382,382,0
|
|
20241206,182600,105439611,382,382,382,382,0
|
|
20241206,182500,105439611,382,382,382,382,0
|
|
20241206,182400,105439611,382,382,382,382,0
|
|
20241206,182300,105439611,382,382,382,382,0
|
|
20241206,182200,105439611,382,382,382,382,1791
|
|
20241206,182100,105439611,382,382,382,382,0
|
|
20241206,182000,105439611,382,382,382,382,0
|
|
20241206,181900,105439611,382,382,382,382,0
|
|
20241206,181800,105439611,382,382,382,382,0
|
|
20241206,181700,105439611,382,382,382,382,0
|
|
20241206,181600,105439611,382,382,382,382,0
|
|
20241206,181500,105439611,382,382,382,382,0
|
|
20241206,181400,105439611,382,382,382,382,0
|
|
20241206,181300,105439611,382,382,382,382,0
|
|
20241206,181200,105439611,382,382,382,382,0
|
|
20241206,181100,105439611,382,382,382,382,0
|
|
20241206,181000,105439611,382,382,382,382,0
|
|
20241206,180900,105439611,382,382,382,382,0
|
|
20241206,180800,105439611,382,382,382,382,0
|
|
20241206,180700,105439611,382,382,382,382,0
|
|
20241206,180600,105439611,382,382,382,382,0
|
|
20241206,180500,105439611,382,382,382,382,0
|
|
20241206,180400,105439611,382,382,382,382,0
|
|
20241206,180300,105439611,382,382,382,382,0
|
|
20241206,180200,105439611,382,382,382,382,0
|
|
20241206,180100,105439611,382,382,382,382,0
|
|
20241206,180000,105439611,382,382,382,382,0
|
|
20241206,175900,105439611,382,382,382,382,0
|
|
20241206,175800,105439611,382,382,382,382,0
|
|
20241206,175700,105439611,382,382,382,382,0
|
|
20241206,175600,105439611,382,382,382,382,0
|
|
20241206,175500,105439611,382,382,382,382,0
|
|
20241206,175400,105439611,382,382,382,382,0
|
|
20241206,175300,105439611,382,382,382,382,0
|
|
20241206,175200,105439611,382,382,382,382,1791
|
|
20241206,175100,105439611,382,382,382,382,0
|
|
20241206,175000,105439611,382,382,382,382,0
|
|
20241206,174900,105439611,382,382,382,382,0
|
|
20241206,174800,105439611,382,382,382,382,0
|
|
20241206,174700,105439611,382,382,382,382,0
|
|
20241206,174600,105439611,382,382,382,382,0
|
|
20241206,174500,105439611,382,382,382,382,0
|
|
20241206,174400,105439611,382,382,382,382,0
|
|
20241206,174300,105439611,382,382,382,382,0
|
|
20241206,174200,105439611,382,382,382,382,0
|
|
20241206,174100,105439611,382,382,382,382,0
|
|
20241206,174000,105439611,382,382,382,382,0
|
|
20241206,173900,105439611,382,382,382,382,0
|
|
20241206,173800,105439611,382,382,382,382,0
|
|
20241206,173700,105439611,382,382,382,382,0
|
|
20241206,173600,105439611,382,382,382,382,0
|
|
20241206,173500,105439611,382,382,382,382,0
|
|
20241206,173400,105439611,382,382,382,382,0
|
|
20241206,173300,105439611,382,382,382,382,0
|
|
20241206,173200,105439611,382,382,382,382,0
|
|
20241206,173100,105439611,382,382,382,382,0
|
|
20241206,173000,105439611,382,382,382,382,0
|
|
20241206,172900,105439611,382,382,382,382,0
|
|
20241206,172800,105439611,382,382,382,382,0
|
|
20241206,172700,105439611,382,382,382,382,0
|
|
20241206,172600,105439611,382,382,382,382,0
|
|
20241206,172500,105439611,382,382,382,382,0
|
|
20241206,172400,105439611,382,382,382,382,0
|
|
20241206,172300,105439611,382,382,382,382,0
|
|
20241206,172200,105439611,382,382,382,382,1791
|
|
20241206,172100,105439611,382,382,382,382,0
|
|
20241206,172000,105439611,382,382,382,382,0
|
|
20241206,171900,105439611,382,382,382,382,0
|
|
20241206,171800,105439611,382,382,382,382,0
|
|
20241206,171700,105439611,382,382,382,382,0
|
|
20241206,171600,105439611,382,382,382,382,0
|
|
20241206,171500,105439611,382,382,382,382,0
|
|
20241206,171400,105439611,382,382,382,382,0
|
|
20241206,171300,105439611,382,382,382,382,0
|
|
20241206,171200,105439611,382,382,382,382,0
|
|
20241206,171100,105439611,382,382,382,382,0
|
|
20241206,171000,105439611,382,382,382,382,0
|
|
20241206,170900,105439611,382,382,382,382,0
|
|
20241206,170800,105439611,382,382,382,382,0
|
|
20241206,170700,105439611,382,382,382,382,0
|
|
20241206,170600,105439611,382,382,382,382,0
|
|
20241206,170500,105439611,382,382,382,382,0
|
|
20241206,170400,105439611,382,382,382,382,0
|
|
20241206,170300,105439611,382,382,382,382,0
|
|
20241206,170200,105439611,382,382,382,382,0
|
|
20241206,170100,105439611,382,382,382,382,0
|
|
20241206,170000,105439611,382,382,382,382,0
|
|
20241206,165900,105439611,382,382,382,382,0
|
|
20241206,165800,105439611,382,382,382,382,0
|
|
20241206,165700,105439611,382,382,382,382,0
|
|
20241206,165600,105439611,382,382,382,382,0
|
|
20241206,165500,105439611,382,382,382,382,0
|
|
20241206,165400,105439611,382,382,382,382,0
|
|
20241206,165300,105439611,382,382,382,382,0
|
|
20241206,165200,105439611,382,382,382,382,1791
|
|
20241206,165100,105439611,382,382,382,382,0
|
|
20241206,165000,105439611,382,382,382,382,0
|
|
20241206,164900,105439611,382,382,382,382,0
|
|
20241206,164800,105439611,382,382,382,382,0
|
|
20241206,164700,105439611,382,382,382,382,0
|
|
20241206,164600,105439611,382,382,382,382,0
|
|
20241206,164500,105439611,382,382,382,382,0
|
|
20241206,164400,105439611,382,382,382,382,0
|
|
20241206,164300,105439611,382,382,382,382,0
|
|
20241206,164200,105439611,382,382,382,382,0
|
|
20241206,164100,105439611,382,382,382,382,0
|
|
20241206,164000,105439611,382,382,382,382,0
|
|
20241206,163900,105439611,382,382,382,382,0
|
|
20241206,163800,105439611,382,382,382,382,0
|
|
20241206,163700,105439611,382,382,382,382,0
|
|
20241206,163600,105439611,382,382,382,382,0
|
|
20241206,163500,105439611,382,382,382,382,0
|
|
20241206,163400,105439611,382,382,382,382,0
|
|
20241206,163300,105439611,382,382,382,382,0
|
|
20241206,163200,105439611,382,382,382,382,0
|
|
20241206,163100,105439611,382,382,382,382,0
|
|
20241206,163000,105439611,382,382,382,382,0
|
|
20241206,162900,105439611,382,382,382,382,0
|
|
20241206,162800,105439611,382,382,382,382,0
|
|
20241206,162700,105439611,382,382,382,382,0
|
|
20241206,162600,105439611,382,382,382,382,0
|
|
20241206,162500,105439611,382,382,382,382,0
|
|
20241206,162400,105439611,382,382,382,382,0
|
|
20241206,162300,105439611,382,382,382,382,0
|
|
20241206,162200,105439611,382,382,382,382,1791
|
|
20241206,162100,105439611,382,382,382,382,0
|
|
20241206,162000,105439611,382,382,382,382,0
|
|
20241206,161900,105439611,382,382,382,382,0
|
|
20241206,161800,105439611,382,382,382,382,0
|
|
20241206,161700,105439611,382,382,382,382,0
|
|
20241206,161600,105439611,382,382,382,382,0
|
|
20241206,161500,105439611,382,382,382,382,0
|
|
20241206,161400,105439611,382,382,382,382,0
|
|
20241206,161300,105439611,382,382,382,382,0
|
|
20241206,161200,105439611,382,382,382,382,0
|
|
20241206,161100,105439611,382,382,382,382,0
|
|
20241206,161000,105439611,382,382,382,382,0
|
|
20241206,160900,105439611,382,382,382,382,0
|
|
20241206,160800,105439611,382,382,382,382,0
|
|
20241206,160700,105439611,382,382,382,382,0
|
|
20241206,160600,105439611,382,382,382,382,0
|
|
20241206,160500,105439611,382,382,382,382,0
|
|
20241206,160400,105439611,382,382,382,382,0
|
|
20241206,160300,105439611,382,382,382,382,0
|
|
20241206,160200,105439611,382,382,382,382,0
|
|
20241206,160100,105439611,382,382,382,382,0
|
|
20241206,160000,105439611,382,382,382,382,0
|
|
20241206,155900,105439611,382,382,382,382,0
|
|
20241206,155800,105439611,382,382,382,382,0
|
|
20241206,155700,105439611,382,382,382,382,0
|
|
20241206,155600,105439611,382,382,382,382,0
|
|
20241206,155500,105439611,382,382,382,382,0
|
|
20241206,155400,105439611,382,382,382,382,0
|
|
20241206,155300,105439611,382,382,382,382,0
|
|
20241206,155200,105439611,382,382,382,382,1791
|
|
20241206,155100,105439611,382,382,382,382,0
|
|
20241206,155000,105439611,382,382,382,382,0
|
|
20241206,154900,105439611,382,382,382,382,0
|
|
20241206,154800,105439611,382,382,382,382,0
|
|
20241206,154700,105439611,382,382,382,382,0
|
|
20241206,154600,105439611,382,382,382,382,0
|
|
20241206,154500,105439611,382,382,382,382,0
|
|
20241206,154400,105439611,382,382,382,382,0
|
|
20241206,154300,105439611,382,382,382,382,0
|
|
20241206,154200,105439611,382,382,382,382,0
|
|
20241206,154100,105439611,382,382,382,382,0
|
|
20241206,154000,105439611,382,382,382,382,0
|
|
20241206,153900,105439611,382,382,382,382,0
|
|
20241206,153800,105439611,382,382,382,382,0
|
|
20241206,153700,105439611,382,382,382,382,0
|
|
20241206,153600,105439611,382,382,382,382,0
|
|
20241206,153500,105439611,382,382,382,382,0
|
|
20241206,153400,105439611,382,382,382,382,0
|
|
20241206,153300,105439611,382,382,382,382,0
|
|
20241206,153200,105439611,382,382,382,382,0
|
|
20241206,153100,105439611,382,382,382,382,0
|
|
20241206,153000,105439611,382,382,382,382,1791
|
|
20241206,152900,104755449,384,384,384,384,0
|
|
20241206,152800,104755449,384,384,384,384,0
|
|
20241206,152700,104755449,384,384,384,384,0
|
|
20241206,152600,104755449,384,384,384,384,0
|
|
20241206,152500,104755449,384,384,384,384,0
|
|
20241206,152400,104755449,384,384,384,384,0
|
|
20241206,152300,104755449,384,384,384,384,0
|
|
20241206,152200,104755449,384,384,384,384,0
|
|
20241206,152100,104755449,384,384,384,384,0
|
|
20241206,152000,104755449,384,384,384,384,0
|
|
20241206,151900,104755449,384,384,384,384,3313
|
|
20241206,151800,103483257,384,384,384,384,1000
|
|
20241206,151700,103099257,382,383,384,382,2745
|
|
20241206,151600,102047082,383,383,383,383,0
|
|
20241206,151500,102047082,383,383,383,383,5
|
|
20241206,151400,102045167,384,384,384,384,0
|
|
20241206,151300,102045167,384,382,384,382,601
|
|
20241206,151200,101815385,382,382,382,382,2
|
|
20241206,151100,101814621,382,382,382,382,0
|
|
20241206,151000,101814621,382,382,382,382,0
|
|
20241206,150900,101814621,382,382,382,382,10
|
|
20241206,150800,101810801,382,382,382,382,5000
|
|
20241206,150700,99900801,382,382,382,382,0
|
|
20241206,150600,99900801,382,382,382,382,1
|
|
20241206,150500,99900419,382,382,382,382,1
|
|
20241206,150400,99900037,382,382,382,382,0
|
|
20241206,150300,99900037,382,382,382,382,0
|
|
20241206,150200,99900037,382,382,382,382,0
|
|
20241206,150100,99900037,382,382,382,382,0
|
|
20241206,150000,99900037,382,382,382,382,1
|
|
20241206,145900,99899655,381,381,381,381,0
|
|
20241206,145800,99899655,381,381,381,381,0
|
|
20241206,145700,99899655,381,381,381,381,0
|
|
20241206,145600,99899655,381,381,381,381,0
|
|
20241206,145500,99899655,381,381,381,381,0
|
|
20241206,145400,99899655,381,381,381,381,1
|
|
20241206,145300,99899274,381,381,381,381,0
|
|
20241206,145200,99899274,381,381,381,381,101
|
|
20241206,145100,99860793,381,381,381,381,0
|
|
20241206,145000,99860793,381,381,381,381,200
|
|
20241206,144900,99784593,381,381,381,381,0
|
|
20241206,144800,99784593,381,381,381,381,0
|
|
20241206,144700,99784593,381,381,381,381,1
|
|
20241206,144600,99784212,381,381,381,381,1
|
|
20241206,144500,99783831,381,383,383,381,6021
|
|
20241206,144400,97479335,383,383,387,383,10
|
|
20241206,144300,97475488,387,383,387,383,5251
|
|
20241206,144200,95464294,383,382,386,382,8
|
|
20241206,144100,95461228,383,383,383,383,0
|
|
20241206,144000,95461228,383,383,383,383,1
|
|
20241206,143900,95460845,383,383,383,383,0
|
|
20241206,143800,95460845,383,383,383,383,0
|
|
20241206,143700,95460845,383,383,383,382,7
|
|
20241206,143600,95458165,383,383,383,383,17
|
|
20241206,143500,95451654,383,383,383,383,70
|
|
20241206,143400,95424844,382,382,382,382,0
|
|
20241206,143300,95424844,382,382,382,382,0
|
|
20241206,143200,95424844,382,382,382,382,0
|
|
20241206,143100,95424844,382,382,382,382,0
|
|
20241206,143000,95424844,382,382,382,382,0
|
|
20241206,142900,95424844,382,382,382,382,0
|
|
20241206,142800,95424844,382,382,382,382,1
|
|
20241206,142700,95424462,383,383,383,383,0
|
|
20241206,142600,95424462,383,383,383,383,0
|
|
20241206,142500,95424462,383,383,383,383,0
|
|
20241206,142400,95424462,383,382,383,382,12
|
|
20241206,142300,95419867,382,382,382,382,13
|
|
20241206,142200,95414901,381,380,381,380,4318
|
|
20241206,142100,93769762,380,380,380,380,3007
|
|
20241206,142000,92627102,381,381,381,381,0
|
|
20241206,141900,92627102,381,381,381,381,0
|
|
20241206,141800,92627102,381,382,382,381,6
|
|
20241206,141700,92624812,382,382,382,382,0
|
|
20241206,141600,92624812,382,382,382,382,1
|
|
20241206,141500,92624430,382,382,382,382,5200
|
|
20241206,141400,90638030,381,382,382,381,9
|
|
20241206,141300,90634598,382,378,384,378,10189
|
|
20241206,141200,86767803,377,378,378,377,3
|
|
20241206,141100,86766670,378,378,378,378,1
|
|
20241206,141000,86766292,378,378,378,378,0
|
|
20241206,140900,86766292,378,378,378,378,2200
|
|
20241206,140800,85934692,378,378,378,378,27
|
|
20241206,140700,85924486,378,378,378,378,0
|
|
20241206,140600,85924486,378,378,378,378,10
|
|
20241206,140500,85920706,377,377,377,377,100
|
|
20241206,140400,85883006,377,378,378,377,1001
|
|
20241206,140300,85504629,377,377,377,377,0
|
|
20241206,140200,85504629,377,377,377,377,0
|
|
20241206,140100,85504629,377,377,377,377,0
|
|
20241206,140000,85504629,377,377,377,377,1
|
|
20241206,135900,85504252,376,376,376,376,6975
|
|
20241206,135800,82881652,376,377,377,376,3360
|
|
20241206,135700,81616242,377,377,377,377,1
|
|
20241206,135600,81615865,378,378,378,378,103
|
|
20241206,135500,81576931,378,378,378,378,5
|
|
20241206,135400,81575041,378,378,378,378,9
|
|
20241206,135300,81571639,377,377,377,377,727
|
|
20241206,135200,81297560,377,376,377,376,2
|
|
20241206,135100,81296807,377,377,377,377,1
|
|
20241206,135000,81296430,377,377,377,377,155
|
|
20241206,134900,81237995,376,379,379,376,13881
|
|
20241206,134800,76002402,381,381,381,381,1
|
|
20241206,134700,76002021,381,381,381,381,156
|
|
20241206,134600,75942585,380,383,383,380,16199
|
|
20241206,134500,69777687,383,383,383,383,0
|
|
20241206,134400,69777687,383,383,383,383,0
|
|
20241206,134300,69777687,383,384,384,383,800
|
|
20241206,134200,69471087,384,384,384,384,4576
|
|
20241206,134100,67713903,384,384,384,384,100
|
|
20241206,134000,67675503,384,384,384,384,0
|
|
20241206,133900,67675503,384,384,384,384,0
|
|
20241206,133800,67675503,384,384,384,384,0
|
|
20241206,133700,67675503,384,384,384,382,3
|
|
20241206,133600,67674353,384,387,387,383,7238
|
|
20241206,133500,64897827,389,389,389,387,403
|
|
20241206,133400,64741064,387,387,387,387,1
|
|
20241206,133300,64740677,387,388,388,387,698
|
|
20241206,133200,64470000,388,388,388,388,0
|
|
20241206,133100,64470000,388,388,388,388,0
|
|
20241206,133000,64470000,388,388,388,388,0
|
|
20241206,132900,64470000,388,388,388,388,5000
|
|
20241206,132800,62530000,388,388,388,388,0
|
|
20241206,132700,62530000,388,392,392,388,23
|
|
20241206,132600,62521004,392,392,392,392,0
|
|
20241206,132500,62521004,392,388,392,388,39
|
|
20241206,132400,62505868,388,388,388,388,1
|
|
20241206,132300,62505480,388,388,388,388,0
|
|
20241206,132200,62505480,388,390,390,388,5084
|
|
20241206,132100,60532636,391,391,391,391,6174
|
|
20241206,132000,58118602,391,391,391,391,2001
|
|
20241206,131900,57336211,389,389,389,389,0
|
|
20241206,131800,57336211,389,389,389,389,0
|
|
20241206,131700,57336211,389,389,389,389,1
|
|
20241206,131600,57335822,389,389,389,389,0
|
|
20241206,131500,57335822,389,389,389,389,0
|
|
20241206,131400,57335822,389,389,389,389,0
|
|
20241206,131300,57335822,389,389,389,389,0
|
|
20241206,131200,57335822,389,389,389,389,1
|
|
20241206,131100,57335433,391,391,391,391,0
|
|
20241206,131000,57335433,391,391,391,391,0
|
|
20241206,130900,57335433,391,391,391,391,1000
|
|
20241206,130800,56944433,391,391,391,391,0
|
|
20241206,130700,56944433,391,391,391,391,0
|
|
20241206,130600,56944433,391,391,391,391,0
|
|
20241206,130500,56944433,391,391,391,391,0
|
|
20241206,130400,56944433,391,391,391,391,1
|
|
20241206,130300,56944042,391,391,391,391,2
|
|
20241206,130200,56943260,390,390,390,390,0
|
|
20241206,130100,56943260,390,390,390,390,0
|
|
20241206,130000,56943260,390,390,390,390,1308
|
|
20241206,125900,56433140,391,391,391,391,0
|
|
20241206,125800,56433140,391,391,391,391,0
|
|
20241206,125700,56433140,391,391,391,390,3
|
|
20241206,125600,56431968,390,390,390,390,0
|
|
20241206,125500,56431968,390,390,390,390,5710
|
|
20241206,125400,54205068,390,391,391,390,6943
|
|
20241206,125300,51490356,391,394,394,391,10000
|
|
20241206,125200,47573327,394,394,394,394,1
|
|
20241206,125100,47572933,394,394,394,394,1473
|
|
20241206,125000,46992571,394,395,395,394,1101
|
|
20241206,124900,46558776,395,395,395,395,0
|
|
20241206,124800,46558776,395,395,395,395,0
|
|
20241206,124700,46558776,395,395,395,395,0
|
|
20241206,124600,46558776,395,395,395,395,2
|
|
20241206,124500,46557986,394,394,394,394,3
|
|
20241206,124400,46556804,395,395,395,395,0
|
|
20241206,124300,46556804,395,395,395,395,0
|
|
20241206,124200,46556804,395,395,395,395,0
|
|
20241206,124100,46556804,395,395,395,395,0
|
|
20241206,124000,46556804,395,395,395,395,0
|
|
20241206,123900,46556804,395,398,398,395,5580
|
|
20241206,123800,44346657,399,399,399,399,928
|
|
20241206,123700,43976385,399,399,399,399,1
|
|
20241206,123600,43975986,401,401,401,401,0
|
|
20241206,123500,43975986,401,401,401,401,0
|
|
20241206,123400,43975986,401,401,401,401,0
|
|
20241206,123300,43975986,401,401,401,401,0
|
|
20241206,123200,43975986,401,401,401,401,0
|
|
20241206,123100,43975986,401,401,401,401,0
|
|
20241206,123000,43975986,401,401,401,401,0
|
|
20241206,122900,43975986,401,401,401,401,0
|
|
20241206,122800,43975986,401,401,401,401,1
|
|
20241206,122700,43975585,399,399,399,399,0
|
|
20241206,122600,43975585,399,399,399,399,0
|
|
20241206,122500,43975585,399,399,399,399,0
|
|
20241206,122400,43975585,399,399,399,399,1
|
|
20241206,122300,43975186,399,399,399,399,0
|
|
20241206,122200,43975186,399,400,400,399,5890
|
|
20241206,122100,41619215,400,400,400,400,0
|
|
20241206,122000,41619215,400,400,400,400,0
|
|
20241206,121900,41619215,400,400,400,400,0
|
|
20241206,121800,41619215,400,400,400,400,0
|
|
20241206,121700,41619215,400,400,400,400,1
|
|
20241206,121600,41618815,402,402,402,402,0
|
|
20241206,121500,41618815,402,400,402,400,2
|
|
20241206,121400,41618013,400,400,400,400,0
|
|
20241206,121300,41618013,400,400,400,400,0
|
|
20241206,121200,41618013,400,400,400,400,1
|
|
20241206,121100,41617613,402,402,402,402,0
|
|
20241206,121000,41617613,402,402,402,402,1
|
|
20241206,120900,41617211,399,399,399,399,18
|
|
20241206,120800,41610029,399,399,399,399,1511
|
|
20241206,120700,41007140,399,399,399,399,2
|
|
20241206,120600,41006342,404,396,404,396,1088
|
|
20241206,120500,40573297,396,396,396,396,0
|
|
20241206,120400,40573297,396,396,396,396,0
|
|
20241206,120300,40573297,396,396,396,396,11
|
|
20241206,120200,40568941,394,394,394,394,2185
|
|
20241206,120100,39708051,396,396,396,396,15
|
|
20241206,120000,39702111,394,394,394,394,0
|
|
20241206,115900,39702111,394,394,394,394,0
|
|
20241206,115800,39702111,394,394,394,394,1
|
|
20241206,115700,39701717,394,394,394,394,185
|
|
20241206,115600,39628827,394,394,394,394,0
|
|
20241206,115500,39628827,394,394,394,394,0
|
|
20241206,115400,39628827,394,394,394,394,0
|
|
20241206,115300,39628827,394,394,394,394,0
|
|
20241206,115200,39628827,394,394,394,394,142
|
|
20241206,115100,39572879,394,394,394,394,0
|
|
20241206,115000,39572879,394,394,394,394,1
|
|
20241206,114900,39572485,394,394,394,394,0
|
|
20241206,114800,39572485,394,394,394,394,182
|
|
20241206,114700,39500777,396,396,396,396,0
|
|
20241206,114600,39500777,396,396,396,396,0
|
|
20241206,114500,39500777,396,396,396,396,0
|
|
20241206,114400,39500777,396,394,396,393,9
|
|
20241206,114300,39497224,395,394,399,394,4005
|
|
20241206,114200,37912622,392,392,392,392,1
|
|
20241206,114100,37912230,394,394,394,394,1442
|
|
20241206,114000,37344082,394,394,394,394,0
|
|
20241206,113900,37344082,394,394,394,394,0
|
|
20241206,113800,37344082,394,394,394,394,0
|
|
20241206,113700,37344082,394,394,394,394,0
|
|
20241206,113600,37344082,394,394,394,394,0
|
|
20241206,113500,37344082,394,393,394,393,2
|
|
20241206,113400,37343295,394,394,394,394,140
|
|
20241206,113300,37288135,394,394,394,394,0
|
|
20241206,113200,37288135,394,393,394,393,42
|
|
20241206,113100,37271627,393,392,393,391,254
|
|
20241206,113000,37172277,394,394,394,394,0
|
|
20241206,112900,37172277,394,394,394,394,143
|
|
20241206,112800,37115935,394,394,394,394,4
|
|
20241206,112700,37114359,392,392,392,392,1
|
|
20241206,112600,37113967,393,393,393,393,787
|
|
20241206,112500,36804676,392,392,392,392,0
|
|
20241206,112400,36804676,392,392,392,392,0
|
|
20241206,112300,36804676,392,392,392,392,576
|
|
20241206,112200,36578884,392,392,392,392,0
|
|
20241206,112100,36578884,392,392,392,392,0
|
|
20241206,112000,36578884,392,392,392,392,0
|
|
20241206,111900,36578884,392,392,392,392,0
|
|
20241206,111800,36578884,392,392,392,392,0
|
|
20241206,111700,36578884,392,392,392,391,526
|
|
20241206,111600,36373192,391,391,391,391,0
|
|
20241206,111500,36373192,391,391,391,391,0
|
|
20241206,111400,36373192,391,391,391,391,0
|
|
20241206,111300,36373192,391,391,391,391,400
|
|
20241206,111200,36216792,391,391,391,391,2
|
|
20241206,111100,36216010,392,392,392,392,0
|
|
20241206,111000,36216010,392,392,392,392,98
|
|
20241206,110900,36177594,392,392,392,392,0
|
|
20241206,110800,36177594,392,392,392,392,1000
|
|
20241206,110700,35785594,393,393,393,393,2
|
|
20241206,110600,35784808,392,392,392,392,0
|
|
20241206,110500,35784808,392,392,392,392,0
|
|
20241206,110400,35784808,392,392,392,392,1453
|
|
20241206,110300,35215232,392,392,392,392,0
|
|
20241206,110200,35215232,392,392,392,392,0
|
|
20241206,110100,35215232,392,392,392,392,1
|
|
20241206,110000,35214840,392,392,392,392,0
|
|
20241206,105900,35214840,392,392,392,392,0
|
|
20241206,105800,35214840,392,392,392,392,151
|
|
20241206,105700,35155648,391,392,392,391,2
|
|
20241206,105600,35154865,392,392,392,392,2
|
|
20241206,105500,35154081,392,392,392,392,1
|
|
20241206,105400,35153689,392,392,392,392,791
|
|
20241206,105300,34843617,393,393,393,393,0
|
|
20241206,105200,34843617,393,393,393,393,0
|
|
20241206,105100,34843617,393,392,393,392,6702
|
|
20241206,105000,32215431,393,393,393,393,3835
|
|
20241206,104900,30708276,393,393,393,393,1770
|
|
20241206,104800,30012666,392,392,392,392,0
|
|
20241206,104700,30012666,392,392,392,392,275
|
|
20241206,104600,29904866,393,393,393,393,0
|
|
20241206,104500,29904866,393,392,393,392,1300
|
|
20241206,104400,29393998,392,392,392,392,11
|
|
20241206,104300,29389686,392,390,392,390,381
|
|
20241206,104200,29241092,389,389,389,389,3230
|
|
20241206,104100,27984622,389,389,389,389,1
|
|
20241206,104000,27984233,389,389,389,389,0
|
|
20241206,103900,27984233,389,388,389,388,152
|
|
20241206,103800,27925200,388,388,390,388,1003
|
|
20241206,103700,27536032,388,388,388,388,2
|
|
20241206,103600,27535256,388,386,388,386,5512
|
|
20241206,103500,25406065,386,386,386,386,1
|
|
20241206,103400,25405679,384,384,384,384,1
|
|
20241206,103300,25405295,386,386,386,386,0
|
|
20241206,103200,25405295,386,384,386,384,2
|
|
20241206,103100,25404525,386,386,386,386,1
|
|
20241206,103000,25404139,386,386,386,386,3
|
|
20241206,102900,25402981,387,387,387,387,0
|
|
20241206,102800,25402981,387,388,388,387,18
|
|
20241206,102700,25396011,388,388,388,388,1
|
|
20241206,102600,25395623,390,390,390,390,0
|
|
20241206,102500,25395623,390,390,390,390,0
|
|
20241206,102400,25395623,390,390,390,390,0
|
|
20241206,102300,25395623,390,388,390,388,1012
|
|
20241206,102200,25000967,388,386,399,386,10780
|
|
20241206,102100,20712902,385,387,390,385,2327
|
|
20241206,102000,19812006,387,387,390,387,443
|
|
20241206,101900,19639371,386,385,387,385,3341
|
|
20241206,101800,18349957,384,384,384,384,545
|
|
20241206,101700,18140677,384,384,384,384,2000
|
|
20241206,101600,17372677,384,383,384,382,6722
|
|
20241206,101500,14794623,383,383,383,383,0
|
|
20241206,101400,14794623,383,383,383,383,300
|
|
20241206,101300,14679723,383,384,384,383,20
|
|
20241206,101200,14672061,384,386,386,384,2
|
|
20241206,101100,14671291,384,385,385,384,650
|
|
20241206,101000,14421640,386,386,386,386,0
|
|
20241206,100900,14421640,386,386,386,386,1
|
|
20241206,100800,14421254,384,384,384,384,0
|
|
20241206,100700,14421254,384,386,386,384,48
|
|
20241206,100600,14402756,386,386,386,386,0
|
|
20241206,100500,14402756,386,386,386,386,250
|
|
20241206,100400,14306256,384,384,384,384,1
|
|
20241206,100300,14305872,384,384,384,384,0
|
|
20241206,100200,14305872,384,384,384,384,0
|
|
20241206,100100,14305872,384,384,384,384,0
|
|
20241206,100000,14305872,384,384,384,384,0
|
|
20241206,095900,14305872,384,385,385,384,501
|
|
20241206,095800,14113398,385,385,385,385,130
|
|
20241206,095700,14063348,385,386,386,385,1151
|
|
20241206,095600,13619063,386,385,386,385,139
|
|
20241206,095500,13565547,385,385,385,385,1
|
|
20241206,095400,13565162,385,385,385,385,1
|
|
20241206,095300,13564777,385,384,385,384,1374
|
|
20241206,095200,13037160,386,384,386,384,2
|
|
20241206,095100,13036390,386,386,386,386,1100
|
|
20241206,095000,12611790,386,386,386,386,0
|
|
20241206,094900,12611790,386,386,386,386,40
|
|
20241206,094800,12596350,386,386,386,386,840
|
|
20241206,094700,12272110,384,384,384,384,1
|
|
20241206,094600,12271726,384,384,384,384,0
|
|
20241206,094500,12271726,384,384,384,384,0
|
|
20241206,094400,12271726,384,384,384,384,1
|
|
20241206,094300,12271342,386,386,386,386,0
|
|
20241206,094200,12271342,386,387,390,385,39
|
|
20241206,094100,12256244,387,387,387,387,62
|
|
20241206,094000,12232250,387,387,387,387,55
|
|
20241206,093900,12210965,387,387,390,387,15
|
|
20241206,093800,12205136,387,388,388,386,1006
|
|
20241206,093700,11816307,390,390,390,390,3000
|
|
20241206,093600,10646307,390,390,390,390,0
|
|
20241206,093500,10646307,390,390,390,390,1
|
|
20241206,093400,10645917,390,390,390,390,0
|
|
20241206,093300,10645917,390,390,390,390,7
|
|
20241206,093200,10643187,390,389,390,389,965
|
|
20241206,093100,10267758,389,390,390,389,47
|
|
20241206,093000,10249448,391,390,391,390,2560
|
|
20241206,092900,9248489,392,392,392,390,1554
|
|
20241206,092800,8641321,392,392,392,392,3
|
|
20241206,092700,8640145,393,393,393,393,15
|
|
20241206,092600,8634250,393,390,393,387,68
|
|
20241206,092500,8607750,394,385,394,384,44
|
|
20241206,092400,8590826,385,392,392,384,20211
|
|
20241206,092300,745849,392,394,394,392,1042
|
|
20241206,092200,336564,396,396,396,394,4
|
|
20241206,092100,334982,396,396,396,396,1
|
|
20241206,092000,334586,396,396,396,396,2
|
|
20241206,091900,333794,396,396,396,396,2
|
|
20241206,091800,333002,396,396,396,396,0
|
|
20241206,091700,333002,396,396,396,396,0
|
|
20241206,091600,333002,396,396,396,396,0
|
|
20241206,091500,333002,396,396,396,396,1
|
|
20241206,091400,332606,394,394,394,394,2
|
|
20241206,091300,331818,396,395,396,394,107
|
|
20241206,091200,289595,396,396,396,396,2
|
|
20241206,091100,288803,396,395,396,395,447
|
|
20241206,091000,112237,398,396,398,396,14
|
|
20241206,090900,106691,398,398,398,398,1
|
|
20241206,090800,106293,398,398,398,398,1
|
|
20241206,090700,105895,398,396,398,396,2
|
|
20241206,090600,105101,398,398,398,398,1
|
|
20241206,090500,104703,396,396,396,396,0
|
|
20241206,090400,104703,396,396,396,396,0
|
|
20241206,090300,104703,396,396,396,396,24
|
|
20241206,090200,95199,399,399,399,399,0
|
|
20241206,090100,95199,399,395,399,395,214
|
|
20241206,090000,10665,395,395,395,395,27
|