614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,191100,193819931,577,577,577,577,775
|
|
20241209,191000,193819931,577,577,577,577,0
|
|
20241209,190900,193819931,577,577,577,577,0
|
|
20241209,190800,193819931,577,577,577,577,0
|
|
20241209,190700,193819931,577,577,577,577,0
|
|
20241209,190600,193819931,577,577,577,577,0
|
|
20241209,190500,193819931,577,577,577,577,0
|
|
20241209,190400,193819931,577,577,577,577,0
|
|
20241209,190300,193819931,577,577,577,577,0
|
|
20241209,190200,193819931,577,577,577,577,0
|
|
20241209,190100,193819931,577,577,577,577,0
|
|
20241209,190000,193819931,577,577,577,577,0
|
|
20241209,185900,193819931,577,577,577,577,0
|
|
20241209,185800,193819931,577,577,577,577,0
|
|
20241209,185700,193819931,577,577,577,577,0
|
|
20241209,185600,193819931,577,577,577,577,0
|
|
20241209,185500,193819931,577,577,577,577,0
|
|
20241209,185400,193819931,577,577,577,577,0
|
|
20241209,185300,193819931,577,577,577,577,0
|
|
20241209,185200,193819931,577,577,577,577,0
|
|
20241209,185100,193819931,577,577,577,577,0
|
|
20241209,185000,193819931,577,577,577,577,0
|
|
20241209,184900,193819931,577,577,577,577,0
|
|
20241209,184800,193819931,577,577,577,577,0
|
|
20241209,184700,193819931,577,577,577,577,0
|
|
20241209,184600,193819931,577,577,577,577,0
|
|
20241209,184500,193819931,577,577,577,577,0
|
|
20241209,184400,193819931,577,577,577,577,0
|
|
20241209,184300,193819931,577,577,577,577,0
|
|
20241209,184200,193819931,577,577,577,577,0
|
|
20241209,184100,193819931,577,577,577,577,775
|
|
20241209,184000,193819931,577,577,577,577,0
|
|
20241209,183900,193819931,577,577,577,577,0
|
|
20241209,183800,193819931,577,577,577,577,0
|
|
20241209,183700,193819931,577,577,577,577,0
|
|
20241209,183600,193819931,577,577,577,577,0
|
|
20241209,183500,193819931,577,577,577,577,0
|
|
20241209,183400,193819931,577,577,577,577,0
|
|
20241209,183300,193819931,577,577,577,577,0
|
|
20241209,183200,193819931,577,577,577,577,0
|
|
20241209,183100,193819931,577,577,577,577,0
|
|
20241209,183000,193819931,577,577,577,577,0
|
|
20241209,182900,193819931,577,577,577,577,0
|
|
20241209,182800,193819931,577,577,577,577,0
|
|
20241209,182700,193819931,577,577,577,577,0
|
|
20241209,182600,193819931,577,577,577,577,0
|
|
20241209,182500,193819931,577,577,577,577,0
|
|
20241209,182400,193819931,577,577,577,577,0
|
|
20241209,182300,193819931,577,577,577,577,0
|
|
20241209,182200,193819931,577,577,577,577,0
|
|
20241209,182100,193819931,577,577,577,577,0
|
|
20241209,182000,193819931,577,577,577,577,0
|
|
20241209,181900,193819931,577,577,577,577,0
|
|
20241209,181800,193819931,577,577,577,577,0
|
|
20241209,181700,193819931,577,577,577,577,0
|
|
20241209,181600,193819931,577,577,577,577,0
|
|
20241209,181500,193819931,577,577,577,577,0
|
|
20241209,181400,193819931,577,577,577,577,0
|
|
20241209,181300,193819931,577,577,577,577,0
|
|
20241209,181200,193819931,577,577,577,577,0
|
|
20241209,181100,193819931,577,577,577,577,775
|
|
20241209,181000,193819931,577,577,577,577,0
|
|
20241209,180900,193819931,577,577,577,577,0
|
|
20241209,180800,193819931,577,577,577,577,0
|
|
20241209,180700,193819931,577,577,577,577,0
|
|
20241209,180600,193819931,577,577,577,577,0
|
|
20241209,180500,193819931,577,577,577,577,0
|
|
20241209,180400,193819931,577,577,577,577,0
|
|
20241209,180300,193819931,577,577,577,577,0
|
|
20241209,180200,193819931,577,577,577,577,0
|
|
20241209,180100,193819931,577,577,577,577,0
|
|
20241209,180000,193819931,577,577,577,577,0
|
|
20241209,175900,193819931,577,577,577,577,0
|
|
20241209,175800,193819931,577,577,577,577,0
|
|
20241209,175700,193819931,577,577,577,577,0
|
|
20241209,175600,193819931,577,577,577,577,0
|
|
20241209,175500,193819931,577,577,577,577,0
|
|
20241209,175400,193819931,577,577,577,577,0
|
|
20241209,175300,193819931,577,577,577,577,0
|
|
20241209,175200,193819931,577,577,577,577,0
|
|
20241209,175100,193819931,577,577,577,577,0
|
|
20241209,175000,193819931,577,577,577,577,0
|
|
20241209,174900,193819931,577,577,577,577,0
|
|
20241209,174800,193819931,577,577,577,577,0
|
|
20241209,174700,193819931,577,577,577,577,0
|
|
20241209,174600,193819931,577,577,577,577,0
|
|
20241209,174500,193819931,577,577,577,577,0
|
|
20241209,174400,193819931,577,577,577,577,0
|
|
20241209,174300,193819931,577,577,577,577,0
|
|
20241209,174200,193819931,577,577,577,577,0
|
|
20241209,174100,193819931,577,577,577,577,775
|
|
20241209,174000,193819931,577,577,577,577,0
|
|
20241209,173900,193819931,577,577,577,577,0
|
|
20241209,173800,193819931,577,577,577,577,0
|
|
20241209,173700,193819931,577,577,577,577,0
|
|
20241209,173600,193819931,577,577,577,577,0
|
|
20241209,173500,193819931,577,577,577,577,0
|
|
20241209,173400,193819931,577,577,577,577,0
|
|
20241209,173300,193819931,577,577,577,577,0
|
|
20241209,173200,193819931,577,577,577,577,0
|
|
20241209,173100,193819931,577,577,577,577,0
|
|
20241209,173000,193819931,577,577,577,577,0
|
|
20241209,172900,193819931,577,577,577,577,0
|
|
20241209,172800,193819931,577,577,577,577,0
|
|
20241209,172700,193819931,577,577,577,577,0
|
|
20241209,172600,193819931,577,577,577,577,0
|
|
20241209,172500,193819931,577,577,577,577,0
|
|
20241209,172400,193819931,577,577,577,577,0
|
|
20241209,172300,193819931,577,577,577,577,0
|
|
20241209,172200,193819931,577,577,577,577,0
|
|
20241209,172100,193819931,577,577,577,577,0
|
|
20241209,172000,193819931,577,577,577,577,0
|
|
20241209,171900,193819931,577,577,577,577,0
|
|
20241209,171800,193819931,577,577,577,577,0
|
|
20241209,171700,193819931,577,577,577,577,0
|
|
20241209,171600,193819931,577,577,577,577,0
|
|
20241209,171500,193819931,577,577,577,577,0
|
|
20241209,171400,193819931,577,577,577,577,0
|
|
20241209,171300,193819931,577,577,577,577,0
|
|
20241209,171200,193819931,577,577,577,577,0
|
|
20241209,171100,193819931,577,577,577,577,775
|
|
20241209,171000,193819931,577,577,577,577,0
|
|
20241209,170900,193819931,577,577,577,577,0
|
|
20241209,170800,193819931,577,577,577,577,0
|
|
20241209,170700,193819931,577,577,577,577,0
|
|
20241209,170600,193819931,577,577,577,577,0
|
|
20241209,170500,193819931,577,577,577,577,0
|
|
20241209,170400,193819931,577,577,577,577,0
|
|
20241209,170300,193819931,577,577,577,577,0
|
|
20241209,170200,193819931,577,577,577,577,0
|
|
20241209,170100,193819931,577,577,577,577,0
|
|
20241209,170000,193819931,577,577,577,577,0
|
|
20241209,165900,193819931,577,577,577,577,0
|
|
20241209,165800,193819931,577,577,577,577,0
|
|
20241209,165700,193819931,577,577,577,577,0
|
|
20241209,165600,193819931,577,577,577,577,0
|
|
20241209,165500,193819931,577,577,577,577,0
|
|
20241209,165400,193819931,577,577,577,577,0
|
|
20241209,165300,193819931,577,577,577,577,0
|
|
20241209,165200,193819931,577,577,577,577,0
|
|
20241209,165100,193819931,577,577,577,577,0
|
|
20241209,165000,193819931,577,577,577,577,0
|
|
20241209,164900,193819931,577,577,577,577,0
|
|
20241209,164800,193819931,577,577,577,577,0
|
|
20241209,164700,193819931,577,577,577,577,0
|
|
20241209,164600,193819931,577,577,577,577,0
|
|
20241209,164500,193819931,577,577,577,577,0
|
|
20241209,164400,193819931,577,577,577,577,0
|
|
20241209,164300,193819931,577,577,577,577,0
|
|
20241209,164200,193819931,577,577,577,577,0
|
|
20241209,164100,193819931,577,577,577,577,775
|
|
20241209,164000,193819931,577,577,577,577,0
|
|
20241209,163900,193819931,577,577,577,577,0
|
|
20241209,163800,193819931,577,577,577,577,0
|
|
20241209,163700,193819931,577,577,577,577,0
|
|
20241209,163600,193819931,577,577,577,577,0
|
|
20241209,163500,193819931,577,577,577,577,0
|
|
20241209,163400,193819931,577,577,577,577,0
|
|
20241209,163300,193819931,577,577,577,577,0
|
|
20241209,163200,193819931,577,577,577,577,0
|
|
20241209,163100,193819931,577,577,577,577,0
|
|
20241209,163000,193819931,577,577,577,577,0
|
|
20241209,162900,193819931,577,577,577,577,0
|
|
20241209,162800,193819931,577,577,577,577,0
|
|
20241209,162700,193819931,577,577,577,577,0
|
|
20241209,162600,193819931,577,577,577,577,0
|
|
20241209,162500,193819931,577,577,577,577,0
|
|
20241209,162400,193819931,577,577,577,577,0
|
|
20241209,162300,193819931,577,577,577,577,0
|
|
20241209,162200,193819931,577,577,577,577,0
|
|
20241209,162100,193819931,577,577,577,577,0
|
|
20241209,162000,193819931,577,577,577,577,0
|
|
20241209,161900,193819931,577,577,577,577,0
|
|
20241209,161800,193819931,577,577,577,577,0
|
|
20241209,161700,193819931,577,577,577,577,0
|
|
20241209,161600,193819931,577,577,577,577,0
|
|
20241209,161500,193819931,577,577,577,577,0
|
|
20241209,161400,193819931,577,577,577,577,0
|
|
20241209,161300,193819931,577,577,577,577,0
|
|
20241209,161200,193819931,577,577,577,577,0
|
|
20241209,161100,193819931,577,577,577,577,775
|
|
20241209,161000,193819931,577,577,577,577,0
|
|
20241209,160900,193819931,577,577,577,577,0
|
|
20241209,160800,193819931,577,577,577,577,0
|
|
20241209,160700,193819931,577,577,577,577,0
|
|
20241209,160600,193819931,577,577,577,577,0
|
|
20241209,160500,193819931,577,577,577,577,0
|
|
20241209,160400,193819931,577,577,577,577,0
|
|
20241209,160300,193819931,577,577,577,577,0
|
|
20241209,160200,193819931,577,577,577,577,0
|
|
20241209,160100,193819931,577,577,577,577,0
|
|
20241209,160000,193819931,577,577,577,577,0
|
|
20241209,155900,193819931,577,577,577,577,0
|
|
20241209,155800,193819931,577,577,577,577,0
|
|
20241209,155700,193819931,577,577,577,577,0
|
|
20241209,155600,193819931,577,577,577,577,0
|
|
20241209,155500,193819931,577,577,577,577,0
|
|
20241209,155400,193819931,577,577,577,577,0
|
|
20241209,155300,193819931,577,577,577,577,0
|
|
20241209,155200,193819931,577,577,577,577,0
|
|
20241209,155100,193819931,577,577,577,577,0
|
|
20241209,155000,193819931,577,577,577,577,0
|
|
20241209,154900,193819931,577,577,577,577,0
|
|
20241209,154800,193819931,577,577,577,577,0
|
|
20241209,154700,193819931,577,577,577,577,0
|
|
20241209,154600,193819931,577,577,577,577,0
|
|
20241209,154500,193819931,577,577,577,577,0
|
|
20241209,154400,193819931,577,577,577,577,0
|
|
20241209,154300,193819931,577,577,577,577,0
|
|
20241209,154200,193819931,577,577,577,577,0
|
|
20241209,154100,193819931,577,577,577,577,775
|
|
20241209,154000,193819931,577,577,577,577,0
|
|
20241209,153900,193819931,577,577,577,577,0
|
|
20241209,153800,193819931,577,577,577,577,0
|
|
20241209,153700,193819931,577,577,577,577,0
|
|
20241209,153600,193819931,577,577,577,577,0
|
|
20241209,153500,193819931,577,577,577,577,0
|
|
20241209,153400,193819931,577,577,577,577,0
|
|
20241209,153300,193819931,577,577,577,577,0
|
|
20241209,153200,193819931,577,577,577,577,0
|
|
20241209,153100,193819931,577,577,577,577,0
|
|
20241209,153000,193819931,577,577,577,577,775
|
|
20241209,152900,193372756,569,569,569,569,0
|
|
20241209,152800,193372756,569,569,569,569,0
|
|
20241209,152700,193372756,569,569,569,569,0
|
|
20241209,152600,193372756,569,569,569,569,0
|
|
20241209,152500,193372756,569,569,569,569,0
|
|
20241209,152400,193372756,569,569,569,569,0
|
|
20241209,152300,193372756,569,569,569,569,0
|
|
20241209,152200,193372756,569,569,569,569,0
|
|
20241209,152100,193372756,569,569,569,569,0
|
|
20241209,152000,193372756,569,569,569,569,0
|
|
20241209,151900,193372756,569,569,569,569,0
|
|
20241209,151800,193372756,569,569,569,569,0
|
|
20241209,151700,193372756,569,569,569,569,0
|
|
20241209,151600,193372756,569,569,569,569,0
|
|
20241209,151500,193372756,569,572,572,569,14821
|
|
20241209,151400,184934232,573,573,573,573,349
|
|
20241209,151300,184734255,572,574,574,572,2013
|
|
20241209,151200,183580836,573,574,574,573,2426
|
|
20241209,151100,182190296,574,574,574,574,465
|
|
20241209,151000,181923386,579,573,579,573,1396
|
|
20241209,150900,181119278,573,573,573,573,0
|
|
20241209,150800,181119278,573,574,574,573,829
|
|
20241209,150700,180643693,574,574,574,574,0
|
|
20241209,150600,180643693,574,574,574,574,0
|
|
20241209,150500,180643693,574,574,574,574,1
|
|
20241209,150400,180643119,574,574,574,574,451
|
|
20241209,150300,180384245,573,573,573,573,0
|
|
20241209,150200,180384245,573,573,573,573,0
|
|
20241209,150100,180384245,573,573,573,573,60
|
|
20241209,150000,180349865,572,572,572,572,0
|
|
20241209,145900,180349865,572,572,572,572,0
|
|
20241209,145800,180349865,572,572,572,572,0
|
|
20241209,145700,180349865,572,572,572,572,1
|
|
20241209,145600,180349293,576,576,576,576,0
|
|
20241209,145500,180349293,576,576,576,576,0
|
|
20241209,145400,180349293,576,576,576,576,0
|
|
20241209,145300,180349293,576,576,576,576,0
|
|
20241209,145200,180349293,576,576,576,576,1
|
|
20241209,145100,180348717,576,576,576,576,3
|
|
20241209,145000,180346989,570,570,570,570,100
|
|
20241209,144900,180289989,570,575,575,570,1513
|
|
20241209,144800,179426873,575,575,575,575,1
|
|
20241209,144700,179426298,571,572,572,571,656
|
|
20241209,144600,179051150,575,575,575,575,0
|
|
20241209,144500,179051150,575,572,575,572,31
|
|
20241209,144400,179033328,572,572,572,572,72
|
|
20241209,144300,178992144,572,572,572,572,801
|
|
20241209,144200,178533972,572,572,572,572,10
|
|
20241209,144100,178528252,572,572,572,572,1223
|
|
20241209,144000,177828696,575,575,575,575,0
|
|
20241209,143900,177828696,575,575,575,574,2490
|
|
20241209,143800,176398998,575,575,575,575,16
|
|
20241209,143700,176389798,576,576,576,576,0
|
|
20241209,143600,176389798,576,576,576,576,0
|
|
20241209,143500,176389798,576,576,576,576,20
|
|
20241209,143400,176378278,576,576,576,576,40
|
|
20241209,143300,176355238,576,576,576,576,73
|
|
20241209,143200,176313190,576,576,576,576,2
|
|
20241209,143100,176312038,577,577,577,577,1
|
|
20241209,143000,176311461,576,576,576,576,4
|
|
20241209,142900,176309157,578,578,578,578,0
|
|
20241209,142800,176309157,578,578,578,578,0
|
|
20241209,142700,176309157,578,578,578,578,0
|
|
20241209,142600,176309157,578,578,578,578,0
|
|
20241209,142500,176309157,578,578,578,578,2
|
|
20241209,142400,176308001,578,578,578,578,0
|
|
20241209,142300,176308001,578,578,578,578,30
|
|
20241209,142200,176290661,579,579,579,579,0
|
|
20241209,142100,176290661,579,579,579,579,11
|
|
20241209,142000,176284292,579,579,579,579,0
|
|
20241209,141900,176284292,579,579,579,579,0
|
|
20241209,141800,176284292,579,579,579,579,0
|
|
20241209,141700,176284292,579,579,579,579,0
|
|
20241209,141600,176284292,579,579,579,579,1
|
|
20241209,141500,176283713,573,573,573,573,0
|
|
20241209,141400,176283713,573,573,573,573,0
|
|
20241209,141300,176283713,573,573,573,573,10
|
|
20241209,141200,176277983,579,579,579,579,102
|
|
20241209,141100,176218925,579,579,579,579,0
|
|
20241209,141000,176218925,579,579,579,579,5
|
|
20241209,140900,176216030,579,579,579,579,1
|
|
20241209,140800,176215451,575,574,575,574,23209
|
|
20241209,140700,162870717,570,570,570,570,0
|
|
20241209,140600,162870717,570,570,570,570,0
|
|
20241209,140500,162870717,570,570,570,570,0
|
|
20241209,140400,162870717,570,570,570,570,0
|
|
20241209,140300,162870717,570,570,570,570,0
|
|
20241209,140200,162870717,570,570,570,570,0
|
|
20241209,140100,162870717,570,570,570,570,0
|
|
20241209,140000,162870717,570,570,570,570,50
|
|
20241209,135900,162842217,570,571,571,570,300
|
|
20241209,135800,162671157,573,573,573,573,321
|
|
20241209,135700,162487224,573,573,573,573,0
|
|
20241209,135600,162487224,573,573,573,573,0
|
|
20241209,135500,162487224,573,573,573,573,173
|
|
20241209,135400,162388095,569,569,569,569,0
|
|
20241209,135300,162388095,569,571,571,569,3000
|
|
20241209,135200,160678334,571,571,571,571,1
|
|
20241209,135100,160677763,573,573,573,573,0
|
|
20241209,135000,160677763,573,571,573,571,234
|
|
20241209,134900,160543683,571,571,571,571,0
|
|
20241209,134800,160543683,571,571,571,571,0
|
|
20241209,134700,160543683,571,572,572,571,1084
|
|
20241209,134600,159924699,570,570,570,570,0
|
|
20241209,134500,159924699,570,570,570,570,0
|
|
20241209,134400,159924699,570,570,570,570,0
|
|
20241209,134300,159924699,570,570,570,570,0
|
|
20241209,134200,159924699,570,573,573,570,5000
|
|
20241209,134100,157067525,573,573,573,573,0
|
|
20241209,134000,157067525,573,573,573,573,1932
|
|
20241209,133900,155960489,573,573,573,573,0
|
|
20241209,133800,155960489,573,573,573,573,0
|
|
20241209,133700,155960489,573,573,573,573,0
|
|
20241209,133600,155960489,573,573,573,573,0
|
|
20241209,133500,155960489,573,573,573,573,0
|
|
20241209,133400,155960489,573,573,573,573,0
|
|
20241209,133300,155960489,573,573,573,573,110
|
|
20241209,133200,155897459,573,573,573,573,0
|
|
20241209,133100,155897459,573,573,573,573,0
|
|
20241209,133000,155897459,573,573,573,573,0
|
|
20241209,132900,155897459,573,573,573,573,3000
|
|
20241209,132800,154178459,575,575,575,575,509
|
|
20241209,132700,153885784,575,575,575,575,0
|
|
20241209,132600,153885784,575,575,575,575,2
|
|
20241209,132500,153884634,575,575,575,575,0
|
|
20241209,132400,153884634,575,575,575,575,44
|
|
20241209,132300,153859334,575,575,575,575,65
|
|
20241209,132200,153821959,575,575,575,575,0
|
|
20241209,132100,153821959,575,575,575,575,688
|
|
20241209,132000,153426359,575,574,575,574,1700
|
|
20241209,131900,152448881,571,571,571,571,0
|
|
20241209,131800,152448881,571,571,571,571,11
|
|
20241209,131700,152442600,571,571,571,571,2
|
|
20241209,131600,152441458,571,571,571,571,0
|
|
20241209,131500,152441458,571,571,571,571,0
|
|
20241209,131400,152441458,571,571,571,571,0
|
|
20241209,131300,152441458,571,571,571,571,0
|
|
20241209,131200,152441458,571,570,571,570,5795
|
|
20241209,131100,149137917,570,570,570,570,200
|
|
20241209,131000,149023917,571,572,572,571,5620
|
|
20241209,130900,145814787,571,571,571,571,110
|
|
20241209,130800,145751977,572,572,572,572,3376
|
|
20241209,130700,143820905,572,572,572,572,11996
|
|
20241209,130600,136959193,573,573,574,573,7714
|
|
20241209,130500,132539061,574,575,575,574,12245
|
|
20241209,130400,125503489,575,577,577,575,21081
|
|
20241209,130300,113376922,577,577,577,577,0
|
|
20241209,130200,113376922,577,577,577,577,1910
|
|
20241209,130100,112274852,578,578,578,578,1
|
|
20241209,130000,112274274,577,577,577,577,0
|
|
20241209,125900,112274274,577,577,577,577,0
|
|
20241209,125800,112274274,577,578,578,577,3
|
|
20241209,125700,112272541,578,578,578,578,2062
|
|
20241209,125600,111080705,578,578,578,578,0
|
|
20241209,125500,111080705,578,578,578,578,0
|
|
20241209,125400,111080705,578,578,578,578,1
|
|
20241209,125300,111080127,578,577,578,577,450
|
|
20241209,125200,110820137,578,578,578,578,0
|
|
20241209,125100,110820137,578,578,578,578,17
|
|
20241209,125000,110810311,578,578,578,578,0
|
|
20241209,124900,110810311,578,578,578,578,74
|
|
20241209,124800,110767539,578,578,578,578,1439
|
|
20241209,124700,109935797,578,578,578,578,0
|
|
20241209,124600,109935797,578,580,580,578,1086
|
|
20241209,124500,109307051,580,580,580,580,0
|
|
20241209,124400,109307051,580,580,580,580,5
|
|
20241209,124300,109304151,580,580,580,580,200
|
|
20241209,124200,109188151,580,580,580,580,2
|
|
20241209,124100,109186991,580,580,580,580,0
|
|
20241209,124000,109186991,580,580,580,580,0
|
|
20241209,123900,109186991,580,580,580,580,2200
|
|
20241209,123800,107910991,580,580,580,580,0
|
|
20241209,123700,107910991,580,579,580,579,321
|
|
20241209,123600,107725111,580,580,580,580,0
|
|
20241209,123500,107725111,580,580,580,580,1
|
|
20241209,123400,107724531,580,580,580,580,2
|
|
20241209,123300,107723371,579,579,579,579,7
|
|
20241209,123200,107719318,579,580,580,579,15
|
|
20241209,123100,107710623,580,580,580,580,100
|
|
20241209,123000,107652623,580,580,580,580,4
|
|
20241209,122900,107650303,580,580,580,580,261
|
|
20241209,122800,107498923,577,580,580,577,14836
|
|
20241209,122700,98916065,579,579,579,579,0
|
|
20241209,122600,98916065,579,579,579,579,0
|
|
20241209,122500,98916065,579,579,579,579,0
|
|
20241209,122400,98916065,579,579,579,579,1
|
|
20241209,122300,98915486,580,580,580,580,210
|
|
20241209,122200,98793686,580,580,580,580,200
|
|
20241209,122100,98677686,580,580,580,580,3891
|
|
20241209,122000,96420906,580,581,581,580,144
|
|
20241209,121900,96337385,581,581,581,581,30
|
|
20241209,121800,96319955,581,581,581,581,0
|
|
20241209,121700,96319955,581,581,581,581,106
|
|
20241209,121600,96258369,582,582,582,582,0
|
|
20241209,121500,96258369,582,582,582,582,0
|
|
20241209,121400,96258369,582,582,582,582,0
|
|
20241209,121300,96258369,582,581,582,581,3075
|
|
20241209,121200,94471613,581,581,581,581,1000
|
|
20241209,121100,93890613,581,581,581,581,30
|
|
20241209,121000,93873183,581,581,581,581,0
|
|
20241209,120900,93873183,581,581,581,581,100
|
|
20241209,120800,93815083,581,581,581,581,650
|
|
20241209,120700,93437433,581,581,581,581,0
|
|
20241209,120600,93437433,581,581,581,581,120
|
|
20241209,120500,93367713,581,581,581,581,1
|
|
20241209,120400,93367132,581,581,581,581,10
|
|
20241209,120300,93361322,581,581,581,581,0
|
|
20241209,120200,93361322,581,581,581,581,0
|
|
20241209,120100,93361322,581,581,581,581,101
|
|
20241209,120000,93302641,581,581,581,581,1
|
|
20241209,115900,93302060,580,580,580,580,0
|
|
20241209,115800,93302060,580,580,580,580,301
|
|
20241209,115700,93127480,581,581,581,581,0
|
|
20241209,115600,93127480,581,581,581,581,13
|
|
20241209,115500,93119927,581,580,581,580,220
|
|
20241209,115400,92992217,581,581,581,581,0
|
|
20241209,115300,92992217,581,581,581,581,1286
|
|
20241209,115200,92245051,581,581,581,581,582
|
|
20241209,115100,91906909,582,582,582,582,0
|
|
20241209,115000,91906909,582,582,582,582,30
|
|
20241209,114900,91889449,582,582,582,582,466
|
|
20241209,114800,91618237,582,582,582,581,3358
|
|
20241209,114700,89667131,582,581,582,581,103
|
|
20241209,114600,89607285,582,582,582,582,1
|
|
20241209,114500,89606703,584,584,584,584,0
|
|
20241209,114400,89606703,584,584,584,584,0
|
|
20241209,114300,89606703,584,584,584,584,538
|
|
20241209,114200,89292511,584,584,584,584,0
|
|
20241209,114100,89292511,584,584,584,584,0
|
|
20241209,114000,89292511,584,584,584,584,2
|
|
20241209,113900,89291343,584,584,584,584,0
|
|
20241209,113800,89291343,584,584,584,584,1
|
|
20241209,113700,89290759,584,584,584,584,0
|
|
20241209,113600,89290759,584,584,584,584,2
|
|
20241209,113500,89289591,584,584,584,584,2
|
|
20241209,113400,89288423,584,584,584,584,0
|
|
20241209,113300,89288423,584,584,584,584,200
|
|
20241209,113200,89171623,584,584,584,584,0
|
|
20241209,113100,89171623,584,584,584,584,800
|
|
20241209,113000,88704423,580,580,580,580,0
|
|
20241209,112900,88704423,580,580,580,580,2843
|
|
20241209,112800,87055483,579,579,579,579,1000
|
|
20241209,112700,86476483,580,580,580,580,292
|
|
20241209,112600,86307123,579,579,579,579,0
|
|
20241209,112500,86307123,579,583,583,579,13002
|
|
20241209,112400,78759093,584,584,584,584,0
|
|
20241209,112300,78759093,584,584,584,584,1
|
|
20241209,112200,78758509,582,582,582,582,0
|
|
20241209,112100,78758509,582,582,582,582,0
|
|
20241209,112000,78758509,582,582,582,582,0
|
|
20241209,111900,78758509,582,582,582,582,2100
|
|
20241209,111800,77536309,582,583,583,582,1904
|
|
20241209,111700,76427661,584,584,584,584,0
|
|
20241209,111600,76427661,584,584,584,584,10
|
|
20241209,111500,76421821,585,585,585,585,15
|
|
20241209,111400,76413046,585,585,585,585,25
|
|
20241209,111300,76398421,585,585,585,585,102
|
|
20241209,111200,76338751,585,585,585,584,23
|
|
20241209,111100,76325297,586,586,586,586,1701
|
|
20241209,111000,75328511,586,586,586,586,0
|
|
20241209,110900,75328511,586,586,586,586,1
|
|
20241209,110800,75327925,585,585,585,585,2
|
|
20241209,110700,75326755,585,585,585,585,49
|
|
20241209,110600,75298090,585,585,585,585,0
|
|
20241209,110500,75298090,585,586,586,585,338
|
|
20241209,110400,75100037,586,587,587,586,1429
|
|
20241209,110300,74262218,587,587,587,587,42
|
|
20241209,110200,74237564,587,585,587,585,1966
|
|
20241209,110100,73085333,586,585,586,585,595
|
|
20241209,110000,72736758,583,583,583,583,400
|
|
20241209,105900,72503558,583,583,583,583,0
|
|
20241209,105800,72503558,583,583,583,583,0
|
|
20241209,105700,72503558,583,583,583,583,0
|
|
20241209,105600,72503558,583,583,583,583,0
|
|
20241209,105500,72503558,583,583,583,583,3688
|
|
20241209,105400,70353454,583,583,583,583,1
|
|
20241209,105300,70352871,583,582,583,582,3223
|
|
20241209,105200,68477025,583,583,583,583,0
|
|
20241209,105100,68477025,583,583,583,583,0
|
|
20241209,105000,68477025,583,582,583,582,220
|
|
20241209,104900,68348875,583,583,583,583,0
|
|
20241209,104800,68348875,583,583,583,583,0
|
|
20241209,104700,68348875,583,581,583,581,1201
|
|
20241209,104600,67650692,581,581,581,581,11457
|
|
20241209,104500,60994175,582,583,583,582,1749
|
|
20241209,104400,59975645,583,585,585,583,5681
|
|
20241209,104300,56661607,585,585,585,585,1500
|
|
20241209,104200,55784107,586,587,587,586,2253
|
|
20241209,104100,54463847,587,587,587,587,79
|
|
20241209,104000,54417474,586,586,586,586,200
|
|
20241209,103900,54300274,586,587,587,586,110
|
|
20241209,103800,54235762,586,591,591,586,16830
|
|
20241209,103700,44327776,592,592,592,592,0
|
|
20241209,103600,44327776,592,592,592,592,0
|
|
20241209,103500,44327776,592,592,592,592,0
|
|
20241209,103400,44327776,592,592,592,592,2
|
|
20241209,103300,44326592,593,593,593,593,0
|
|
20241209,103200,44326592,593,593,593,593,20
|
|
20241209,103100,44314732,593,593,593,593,0
|
|
20241209,103000,44314732,593,593,593,593,0
|
|
20241209,102900,44314732,593,593,593,593,18
|
|
20241209,102800,44304058,593,593,593,593,0
|
|
20241209,102700,44304058,593,593,593,593,1
|
|
20241209,102600,44303465,590,590,590,590,0
|
|
20241209,102500,44303465,590,590,590,590,0
|
|
20241209,102400,44303465,590,591,591,590,53
|
|
20241209,102300,44272190,590,590,590,590,0
|
|
20241209,102200,44272190,590,590,590,590,0
|
|
20241209,102100,44272190,590,590,590,590,100
|
|
20241209,102000,44213190,590,590,590,590,0
|
|
20241209,101900,44213190,590,590,590,590,1
|
|
20241209,101800,44212600,590,591,591,590,5811
|
|
20241209,101700,40782418,591,591,591,591,101
|
|
20241209,101600,40722727,591,596,597,590,4332
|
|
20241209,101500,38160783,592,596,596,592,11
|
|
20241209,101400,38154231,596,594,596,594,68
|
|
20241209,101300,38113744,595,591,595,591,181
|
|
20241209,101200,38006053,596,596,596,596,0
|
|
20241209,101100,38006053,596,591,596,591,206
|
|
20241209,101000,37884287,596,592,596,591,2024
|
|
20241209,100900,36687855,591,597,597,591,3010
|
|
20241209,100800,34904096,597,597,597,597,41
|
|
20241209,100700,34879619,597,597,597,597,0
|
|
20241209,100600,34879619,597,597,597,597,3
|
|
20241209,100500,34877828,597,597,597,597,0
|
|
20241209,100400,34877828,597,597,597,597,16
|
|
20241209,100300,34868276,595,597,597,595,368
|
|
20241209,100200,34648790,597,597,597,597,110
|
|
20241209,100100,34583120,597,597,597,597,1
|
|
20241209,100000,34582523,595,596,596,595,3559
|
|
20241209,095900,32464245,596,596,596,596,0
|
|
20241209,095800,32464245,596,596,597,596,462
|
|
20241209,095700,32188841,596,596,596,596,102
|
|
20241209,095600,32128049,596,596,596,596,251
|
|
20241209,095500,31978453,596,596,596,596,197
|
|
20241209,095400,31861041,596,596,596,596,480
|
|
20241209,095300,31574961,596,596,596,596,500
|
|
20241209,095200,31276961,594,594,594,594,0
|
|
20241209,095100,31276961,594,594,594,594,1
|
|
20241209,095000,31276367,594,594,594,594,1
|
|
20241209,094900,31275773,596,596,596,596,1
|
|
20241209,094800,31275177,596,596,596,596,0
|
|
20241209,094700,31275177,596,592,596,591,2720
|
|
20241209,094600,29659917,595,595,595,595,0
|
|
20241209,094500,29659917,595,595,595,595,11
|
|
20241209,094400,29653372,595,595,595,595,0
|
|
20241209,094300,29653372,595,591,595,591,122
|
|
20241209,094200,29581226,591,591,591,591,9531
|
|
20241209,094100,23948405,595,595,595,595,3
|
|
20241209,094000,23946620,595,595,595,595,54
|
|
20241209,093900,23914490,595,591,595,591,50
|
|
20241209,093800,23884936,595,595,595,590,2987
|
|
20241209,093700,22112596,595,595,595,590,7013
|
|
20241209,093600,17969468,595,595,595,595,1
|
|
20241209,093500,17968873,594,593,594,593,258
|
|
20241209,093400,17815628,593,593,593,593,400
|
|
20241209,093300,17578428,593,593,593,593,220
|
|
20241209,093200,17447968,593,593,593,591,1277
|
|
20241209,093100,16692170,593,594,594,593,2322
|
|
20241209,093000,15314654,594,594,594,594,50
|
|
20241209,092900,15284954,594,594,594,594,101
|
|
20241209,092800,15224960,593,594,594,593,666
|
|
20241209,092700,14829686,594,595,595,594,1011
|
|
20241209,092600,14229029,594,594,594,594,1338
|
|
20241209,092500,13434257,594,594,594,594,142
|
|
20241209,092400,13349909,593,593,593,593,150
|
|
20241209,092300,13260959,593,593,593,593,1799
|
|
20241209,092200,12194152,593,593,593,593,0
|
|
20241209,092100,12194152,593,593,593,593,31
|
|
20241209,092000,12175769,594,594,594,594,41
|
|
20241209,091900,12151415,593,593,593,593,151
|
|
20241209,091800,12061872,593,593,593,593,20
|
|
20241209,091700,12050012,593,596,596,593,3584
|
|
20241209,091600,9920934,596,596,596,596,2179
|
|
20241209,091500,8622250,597,597,597,597,10
|
|
20241209,091400,8616280,597,596,597,596,1129
|
|
20241209,091300,7943395,596,596,596,596,1
|
|
20241209,091200,7942799,597,598,598,597,2711
|
|
20241209,091100,6323830,598,597,598,597,222
|
|
20241209,091000,6191184,597,598,598,597,2
|
|
20241209,090900,6189989,598,598,598,598,0
|
|
20241209,090800,6189989,598,598,598,598,175
|
|
20241209,090700,6085339,598,598,598,598,104
|
|
20241209,090600,6023147,600,599,600,599,237
|
|
20241209,090500,5881182,600,600,600,600,0
|
|
20241209,090400,5881182,600,600,600,600,2008
|
|
20241209,090300,4676382,601,601,601,601,1186
|
|
20241209,090200,3963596,601,602,602,601,208
|
|
20241209,090100,3838546,602,606,606,602,3005
|
|
20241209,090000,2020700,605,605,605,605,3340
|