696 lines
30 KiB
CSV
696 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,203300,58539094,405,405,405,405,10211
|
|
20241212,203200,58539094,405,405,405,405,0
|
|
20241212,203100,58539094,405,405,405,405,0
|
|
20241212,203000,58539094,405,405,405,405,0
|
|
20241212,202900,58539094,405,405,405,405,0
|
|
20241212,202800,58539094,405,405,405,405,0
|
|
20241212,202700,58539094,405,405,405,405,0
|
|
20241212,202600,58539094,405,405,405,405,0
|
|
20241212,202500,58539094,405,405,405,405,0
|
|
20241212,202400,58539094,405,405,405,405,0
|
|
20241212,202300,58539094,405,405,405,405,0
|
|
20241212,202200,58539094,405,405,405,405,0
|
|
20241212,202100,58539094,405,405,405,405,0
|
|
20241212,202000,58539094,405,405,405,405,0
|
|
20241212,201900,58539094,405,405,405,405,0
|
|
20241212,201800,58539094,405,405,405,405,0
|
|
20241212,201700,58539094,405,405,405,405,0
|
|
20241212,201600,58539094,405,405,405,405,0
|
|
20241212,201500,58539094,405,405,405,405,0
|
|
20241212,201400,58539094,405,405,405,405,0
|
|
20241212,201300,58539094,405,405,405,405,0
|
|
20241212,201200,58539094,405,405,405,405,0
|
|
20241212,201100,58539094,405,405,405,405,0
|
|
20241212,201000,58539094,405,405,405,405,0
|
|
20241212,200900,58539094,405,405,405,405,0
|
|
20241212,200800,58539094,405,405,405,405,0
|
|
20241212,200700,58539094,405,405,405,405,0
|
|
20241212,200600,58539094,405,405,405,405,0
|
|
20241212,200500,58539094,405,405,405,405,0
|
|
20241212,200400,58539094,405,405,405,405,0
|
|
20241212,200300,58539094,405,405,405,405,10211
|
|
20241212,200200,58539094,405,405,405,405,0
|
|
20241212,200100,58539094,405,405,405,405,0
|
|
20241212,200000,58539094,405,405,405,405,0
|
|
20241212,195900,58539094,405,405,405,405,0
|
|
20241212,195800,58539094,405,405,405,405,0
|
|
20241212,195700,58539094,405,405,405,405,0
|
|
20241212,195600,58539094,405,405,405,405,0
|
|
20241212,195500,58539094,405,405,405,405,0
|
|
20241212,195400,58539094,405,405,405,405,0
|
|
20241212,195300,58539094,405,405,405,405,0
|
|
20241212,195200,58539094,405,405,405,405,0
|
|
20241212,195100,58539094,405,405,405,405,0
|
|
20241212,195000,58539094,405,405,405,405,0
|
|
20241212,194900,58539094,405,405,405,405,0
|
|
20241212,194800,58539094,405,405,405,405,0
|
|
20241212,194700,58539094,405,405,405,405,0
|
|
20241212,194600,58539094,405,405,405,405,0
|
|
20241212,194500,58539094,405,405,405,405,0
|
|
20241212,194400,58539094,405,405,405,405,0
|
|
20241212,194300,58539094,405,405,405,405,0
|
|
20241212,194200,58539094,405,405,405,405,0
|
|
20241212,194100,58539094,405,405,405,405,0
|
|
20241212,194000,58539094,405,405,405,405,0
|
|
20241212,193900,58539094,405,405,405,405,0
|
|
20241212,193800,58539094,405,405,405,405,0
|
|
20241212,193700,58539094,405,405,405,405,0
|
|
20241212,193600,58539094,405,405,405,405,0
|
|
20241212,193500,58539094,405,405,405,405,0
|
|
20241212,193400,58539094,405,405,405,405,0
|
|
20241212,193300,58539094,405,405,405,405,10211
|
|
20241212,193200,58539094,405,405,405,405,0
|
|
20241212,193100,58539094,405,405,405,405,0
|
|
20241212,193000,58539094,405,405,405,405,0
|
|
20241212,192900,58539094,405,405,405,405,0
|
|
20241212,192800,58539094,405,405,405,405,0
|
|
20241212,192700,58539094,405,405,405,405,0
|
|
20241212,192600,58539094,405,405,405,405,0
|
|
20241212,192500,58539094,405,405,405,405,0
|
|
20241212,192400,58539094,405,405,405,405,0
|
|
20241212,192300,58539094,405,405,405,405,0
|
|
20241212,192200,58539094,405,405,405,405,0
|
|
20241212,192100,58539094,405,405,405,405,0
|
|
20241212,192000,58539094,405,405,405,405,0
|
|
20241212,191900,58539094,405,405,405,405,0
|
|
20241212,191800,58539094,405,405,405,405,0
|
|
20241212,191700,58539094,405,405,405,405,0
|
|
20241212,191600,58539094,405,405,405,405,0
|
|
20241212,191500,58539094,405,405,405,405,0
|
|
20241212,191400,58539094,405,405,405,405,0
|
|
20241212,191300,58539094,405,405,405,405,0
|
|
20241212,191200,58539094,405,405,405,405,0
|
|
20241212,191100,58539094,405,405,405,405,0
|
|
20241212,191000,58539094,405,405,405,405,0
|
|
20241212,190900,58539094,405,405,405,405,0
|
|
20241212,190800,58539094,405,405,405,405,0
|
|
20241212,190700,58539094,405,405,405,405,0
|
|
20241212,190600,58539094,405,405,405,405,0
|
|
20241212,190500,58539094,405,405,405,405,0
|
|
20241212,190400,58539094,405,405,405,405,0
|
|
20241212,190300,58539094,405,405,405,405,10211
|
|
20241212,190200,58539094,405,405,405,405,0
|
|
20241212,190100,58539094,405,405,405,405,0
|
|
20241212,190000,58539094,405,405,405,405,0
|
|
20241212,185900,58539094,405,405,405,405,0
|
|
20241212,185800,58539094,405,405,405,405,0
|
|
20241212,185700,58539094,405,405,405,405,0
|
|
20241212,185600,58539094,405,405,405,405,0
|
|
20241212,185500,58539094,405,405,405,405,0
|
|
20241212,185400,58539094,405,405,405,405,0
|
|
20241212,185300,58539094,405,405,405,405,0
|
|
20241212,185200,58539094,405,405,405,405,0
|
|
20241212,185100,58539094,405,405,405,405,0
|
|
20241212,185000,58539094,405,405,405,405,0
|
|
20241212,184900,58539094,405,405,405,405,0
|
|
20241212,184800,58539094,405,405,405,405,0
|
|
20241212,184700,58539094,405,405,405,405,0
|
|
20241212,184600,58539094,405,405,405,405,0
|
|
20241212,184500,58539094,405,405,405,405,0
|
|
20241212,184400,58539094,405,405,405,405,0
|
|
20241212,184300,58539094,405,405,405,405,0
|
|
20241212,184200,58539094,405,405,405,405,0
|
|
20241212,184100,58539094,405,405,405,405,0
|
|
20241212,184000,58539094,405,405,405,405,0
|
|
20241212,183900,58539094,405,405,405,405,0
|
|
20241212,183800,58539094,405,405,405,405,0
|
|
20241212,183700,58539094,405,405,405,405,0
|
|
20241212,183600,58539094,405,405,405,405,0
|
|
20241212,183500,58539094,405,405,405,405,0
|
|
20241212,183400,58539094,405,405,405,405,0
|
|
20241212,183300,58539094,405,405,405,405,10211
|
|
20241212,183200,58539094,405,405,405,405,0
|
|
20241212,183100,58539094,405,405,405,405,0
|
|
20241212,183000,58539094,405,405,405,405,0
|
|
20241212,182900,58539094,405,405,405,405,0
|
|
20241212,182800,58539094,405,405,405,405,0
|
|
20241212,182700,58539094,405,405,405,405,0
|
|
20241212,182600,58539094,405,405,405,405,0
|
|
20241212,182500,58539094,405,405,405,405,0
|
|
20241212,182400,58539094,405,405,405,405,0
|
|
20241212,182300,58539094,405,405,405,405,0
|
|
20241212,182200,58539094,405,405,405,405,0
|
|
20241212,182100,58539094,405,405,405,405,0
|
|
20241212,182000,58539094,405,405,405,405,0
|
|
20241212,181900,58539094,405,405,405,405,0
|
|
20241212,181800,58539094,405,405,405,405,0
|
|
20241212,181700,58539094,405,405,405,405,0
|
|
20241212,181600,58539094,405,405,405,405,0
|
|
20241212,181500,58539094,405,405,405,405,0
|
|
20241212,181400,58539094,405,405,405,405,0
|
|
20241212,181300,58539094,405,405,405,405,0
|
|
20241212,181200,58539094,405,405,405,405,0
|
|
20241212,181100,58539094,405,405,405,405,0
|
|
20241212,181000,58539094,405,405,405,405,0
|
|
20241212,180900,58539094,405,405,405,405,0
|
|
20241212,180800,58539094,405,405,405,405,0
|
|
20241212,180700,58539094,405,405,405,405,0
|
|
20241212,180600,58539094,405,405,405,405,0
|
|
20241212,180500,58539094,405,405,405,405,0
|
|
20241212,180400,58539094,405,405,405,405,0
|
|
20241212,180300,58539094,405,405,405,405,10211
|
|
20241212,180200,58539094,405,405,405,405,0
|
|
20241212,180100,58539094,405,405,405,405,0
|
|
20241212,180000,58539094,405,405,405,405,0
|
|
20241212,175900,58539094,405,405,405,405,0
|
|
20241212,175800,58539094,405,405,405,405,0
|
|
20241212,175700,58539094,405,405,405,405,0
|
|
20241212,175600,58539094,405,405,405,405,0
|
|
20241212,175500,58539094,405,405,405,405,0
|
|
20241212,175400,58539094,405,405,405,405,0
|
|
20241212,175300,58539094,405,405,405,405,0
|
|
20241212,175200,58539094,405,405,405,405,0
|
|
20241212,175100,58539094,405,405,405,405,0
|
|
20241212,175000,58539094,405,405,405,405,0
|
|
20241212,174900,58539094,405,405,405,405,0
|
|
20241212,174800,58539094,405,405,405,405,0
|
|
20241212,174700,58539094,405,405,405,405,0
|
|
20241212,174600,58539094,405,405,405,405,0
|
|
20241212,174500,58539094,405,405,405,405,0
|
|
20241212,174400,58539094,405,405,405,405,0
|
|
20241212,174300,58539094,405,405,405,405,0
|
|
20241212,174200,58539094,405,405,405,405,0
|
|
20241212,174100,58539094,405,405,405,405,0
|
|
20241212,174000,58539094,405,405,405,405,0
|
|
20241212,173900,58539094,405,405,405,405,0
|
|
20241212,173800,58539094,405,405,405,405,0
|
|
20241212,173700,58539094,405,405,405,405,0
|
|
20241212,173600,58539094,405,405,405,405,0
|
|
20241212,173500,58539094,405,405,405,405,0
|
|
20241212,173400,58539094,405,405,405,405,0
|
|
20241212,173300,58539094,405,405,405,405,10211
|
|
20241212,173200,58539094,405,405,405,405,0
|
|
20241212,173100,58539094,405,405,405,405,0
|
|
20241212,173000,58539094,405,405,405,405,0
|
|
20241212,172900,58539094,405,405,405,405,0
|
|
20241212,172800,58539094,405,405,405,405,0
|
|
20241212,172700,58539094,405,405,405,405,0
|
|
20241212,172600,58539094,405,405,405,405,0
|
|
20241212,172500,58539094,405,405,405,405,0
|
|
20241212,172400,58539094,405,405,405,405,0
|
|
20241212,172300,58539094,405,405,405,405,0
|
|
20241212,172200,58539094,405,405,405,405,0
|
|
20241212,172100,58539094,405,405,405,405,0
|
|
20241212,172000,58539094,405,405,405,405,0
|
|
20241212,171900,58539094,405,405,405,405,0
|
|
20241212,171800,58539094,405,405,405,405,0
|
|
20241212,171700,58539094,405,405,405,405,0
|
|
20241212,171600,58539094,405,405,405,405,0
|
|
20241212,171500,58539094,405,405,405,405,0
|
|
20241212,171400,58539094,405,405,405,405,0
|
|
20241212,171300,58539094,405,405,405,405,0
|
|
20241212,171200,58539094,405,405,405,405,0
|
|
20241212,171100,58539094,405,405,405,405,0
|
|
20241212,171000,58539094,405,405,405,405,0
|
|
20241212,170900,58539094,405,405,405,405,0
|
|
20241212,170800,58539094,405,405,405,405,0
|
|
20241212,170700,58539094,405,405,405,405,0
|
|
20241212,170600,58539094,405,405,405,405,0
|
|
20241212,170500,58539094,405,405,405,405,0
|
|
20241212,170400,58539094,405,405,405,405,0
|
|
20241212,170300,58539094,405,405,405,405,10211
|
|
20241212,170200,58539094,405,405,405,405,0
|
|
20241212,170100,58539094,405,405,405,405,0
|
|
20241212,170000,58539094,405,405,405,405,0
|
|
20241212,165900,58539094,405,405,405,405,0
|
|
20241212,165800,58539094,405,405,405,405,0
|
|
20241212,165700,58539094,405,405,405,405,0
|
|
20241212,165600,58539094,405,405,405,405,0
|
|
20241212,165500,58539094,405,405,405,405,0
|
|
20241212,165400,58539094,405,405,405,405,0
|
|
20241212,165300,58539094,405,405,405,405,0
|
|
20241212,165200,58539094,405,405,405,405,0
|
|
20241212,165100,58539094,405,405,405,405,0
|
|
20241212,165000,58539094,405,405,405,405,0
|
|
20241212,164900,58539094,405,405,405,405,0
|
|
20241212,164800,58539094,405,405,405,405,0
|
|
20241212,164700,58539094,405,405,405,405,0
|
|
20241212,164600,58539094,405,405,405,405,0
|
|
20241212,164500,58539094,405,405,405,405,0
|
|
20241212,164400,58539094,405,405,405,405,0
|
|
20241212,164300,58539094,405,405,405,405,0
|
|
20241212,164200,58539094,405,405,405,405,0
|
|
20241212,164100,58539094,405,405,405,405,0
|
|
20241212,164000,58539094,405,405,405,405,0
|
|
20241212,163900,58539094,405,405,405,405,0
|
|
20241212,163800,58539094,405,405,405,405,0
|
|
20241212,163700,58539094,405,405,405,405,0
|
|
20241212,163600,58539094,405,405,405,405,0
|
|
20241212,163500,58539094,405,405,405,405,0
|
|
20241212,163400,58539094,405,405,405,405,0
|
|
20241212,163300,58539094,405,405,405,405,10211
|
|
20241212,163200,58539094,405,405,405,405,0
|
|
20241212,163100,58539094,405,405,405,405,0
|
|
20241212,163000,58539094,405,405,405,405,0
|
|
20241212,162900,58539094,405,405,405,405,0
|
|
20241212,162800,58539094,405,405,405,405,0
|
|
20241212,162700,58539094,405,405,405,405,0
|
|
20241212,162600,58539094,405,405,405,405,0
|
|
20241212,162500,58539094,405,405,405,405,0
|
|
20241212,162400,58539094,405,405,405,405,0
|
|
20241212,162300,58539094,405,405,405,405,0
|
|
20241212,162200,58539094,405,405,405,405,0
|
|
20241212,162100,58539094,405,405,405,405,0
|
|
20241212,162000,58539094,405,405,405,405,0
|
|
20241212,161900,58539094,405,405,405,405,0
|
|
20241212,161800,58539094,405,405,405,405,0
|
|
20241212,161700,58539094,405,405,405,405,0
|
|
20241212,161600,58539094,405,405,405,405,0
|
|
20241212,161500,58539094,405,405,405,405,0
|
|
20241212,161400,58539094,405,405,405,405,0
|
|
20241212,161300,58539094,405,405,405,405,0
|
|
20241212,161200,58539094,405,405,405,405,0
|
|
20241212,161100,58539094,405,405,405,405,0
|
|
20241212,161000,58539094,405,405,405,405,0
|
|
20241212,160900,58539094,405,405,405,405,0
|
|
20241212,160800,58539094,405,405,405,405,0
|
|
20241212,160700,58539094,405,405,405,405,0
|
|
20241212,160600,58539094,405,405,405,405,0
|
|
20241212,160500,58539094,405,405,405,405,0
|
|
20241212,160400,58539094,405,405,405,405,0
|
|
20241212,160300,58539094,405,405,405,405,10211
|
|
20241212,160200,58539094,405,405,405,405,0
|
|
20241212,160100,58539094,405,405,405,405,0
|
|
20241212,160000,58539094,405,405,405,405,0
|
|
20241212,155900,58539094,405,405,405,405,0
|
|
20241212,155800,58539094,405,405,405,405,0
|
|
20241212,155700,58539094,405,405,405,405,0
|
|
20241212,155600,58539094,405,405,405,405,0
|
|
20241212,155500,58539094,405,405,405,405,0
|
|
20241212,155400,58539094,405,405,405,405,0
|
|
20241212,155300,58539094,405,405,405,405,0
|
|
20241212,155200,58539094,405,405,405,405,0
|
|
20241212,155100,58539094,405,405,405,405,0
|
|
20241212,155000,58539094,405,405,405,405,0
|
|
20241212,154900,58539094,405,405,405,405,0
|
|
20241212,154800,58539094,405,405,405,405,0
|
|
20241212,154700,58539094,405,405,405,405,0
|
|
20241212,154600,58539094,405,405,405,405,0
|
|
20241212,154500,58539094,405,405,405,405,0
|
|
20241212,154400,58539094,405,405,405,405,0
|
|
20241212,154300,58539094,405,405,405,405,0
|
|
20241212,154200,58539094,405,405,405,405,0
|
|
20241212,154100,58539094,405,405,405,405,0
|
|
20241212,154000,58539094,405,405,405,405,0
|
|
20241212,153900,58539094,405,405,405,405,0
|
|
20241212,153800,58539094,405,405,405,405,0
|
|
20241212,153700,58539094,405,405,405,405,0
|
|
20241212,153600,58539094,405,405,405,405,0
|
|
20241212,153500,58539094,405,405,405,405,0
|
|
20241212,153400,58539094,405,405,405,405,0
|
|
20241212,153300,58539094,405,405,405,405,10211
|
|
20241212,153200,58539094,405,405,405,405,0
|
|
20241212,153100,58539094,405,405,405,405,0
|
|
20241212,153000,58539094,405,405,405,405,10211
|
|
20241212,152900,54403639,400,400,400,400,0
|
|
20241212,152800,54403639,400,400,400,400,0
|
|
20241212,152700,54403639,400,400,400,400,0
|
|
20241212,152600,54403639,400,400,400,400,0
|
|
20241212,152500,54403639,400,400,400,400,0
|
|
20241212,152400,54403639,400,400,400,400,0
|
|
20241212,152300,54403639,400,400,400,400,0
|
|
20241212,152200,54403639,400,400,400,400,0
|
|
20241212,152100,54403639,400,400,400,400,0
|
|
20241212,152000,54403639,400,400,400,400,0
|
|
20241212,151900,54403639,400,400,400,400,3
|
|
20241212,151800,54402439,400,400,400,400,1
|
|
20241212,151700,54402039,404,403,404,403,500
|
|
20241212,151600,54200445,403,403,403,403,0
|
|
20241212,151500,54200445,403,403,403,403,0
|
|
20241212,151400,54200445,403,403,403,403,0
|
|
20241212,151300,54200445,403,403,403,403,0
|
|
20241212,151200,54200445,403,403,403,403,0
|
|
20241212,151100,54200445,403,403,403,403,100
|
|
20241212,151000,54160145,403,400,403,400,1524
|
|
20241212,150900,53549751,400,400,400,400,0
|
|
20241212,150800,53549751,400,397,400,397,2
|
|
20241212,150700,53548954,397,397,397,397,0
|
|
20241212,150600,53548954,397,397,397,397,3
|
|
20241212,150500,53547763,397,397,397,397,0
|
|
20241212,150400,53547763,397,397,397,397,0
|
|
20241212,150300,53547763,397,397,397,397,0
|
|
20241212,150200,53547763,397,397,397,397,0
|
|
20241212,150100,53547763,397,397,397,397,536
|
|
20241212,150000,53334971,397,397,397,397,2386
|
|
20241212,145900,52387729,397,397,397,397,0
|
|
20241212,145800,52387729,397,397,397,397,121
|
|
20241212,145700,52339692,397,397,397,397,0
|
|
20241212,145600,52339692,397,397,397,397,500
|
|
20241212,145500,52141192,397,397,397,397,0
|
|
20241212,145400,52141192,397,397,397,397,122
|
|
20241212,145300,52092758,397,396,397,396,1540
|
|
20241212,145200,51482917,396,396,396,396,670
|
|
20241212,145100,51217597,397,397,397,397,1
|
|
20241212,145000,51217200,397,397,397,397,0
|
|
20241212,144900,51217200,397,397,397,397,0
|
|
20241212,144800,51217200,397,397,397,397,17
|
|
20241212,144700,51210451,397,397,397,397,70
|
|
20241212,144600,51182661,396,396,396,396,0
|
|
20241212,144500,51182661,396,396,396,396,0
|
|
20241212,144400,51182661,396,396,396,396,0
|
|
20241212,144300,51182661,396,396,396,396,0
|
|
20241212,144200,51182661,396,396,396,396,0
|
|
20241212,144100,51182661,396,396,396,396,0
|
|
20241212,144000,51182661,396,396,396,396,0
|
|
20241212,143900,51182661,396,396,396,396,0
|
|
20241212,143800,51182661,396,396,396,396,0
|
|
20241212,143700,51182661,396,396,396,396,0
|
|
20241212,143600,51182661,396,396,396,396,0
|
|
20241212,143500,51182661,396,396,396,396,0
|
|
20241212,143400,51182661,396,396,396,396,0
|
|
20241212,143300,51182661,396,396,396,396,0
|
|
20241212,143200,51182661,396,396,396,396,0
|
|
20241212,143100,51182661,396,396,396,396,0
|
|
20241212,143000,51182661,396,396,396,396,0
|
|
20241212,142900,51182661,396,396,396,396,0
|
|
20241212,142800,51182661,396,396,396,396,1832
|
|
20241212,142700,50457189,396,396,396,396,0
|
|
20241212,142600,50457189,396,396,396,396,0
|
|
20241212,142500,50457189,396,396,396,396,0
|
|
20241212,142400,50457189,396,396,396,396,11
|
|
20241212,142300,50452833,397,397,397,397,0
|
|
20241212,142200,50452833,397,397,397,397,0
|
|
20241212,142100,50452833,397,397,397,397,0
|
|
20241212,142000,50452833,397,397,397,397,0
|
|
20241212,141900,50452833,397,397,397,397,0
|
|
20241212,141800,50452833,397,397,397,397,0
|
|
20241212,141700,50452833,397,397,397,397,0
|
|
20241212,141600,50452833,397,397,397,397,0
|
|
20241212,141500,50452833,397,397,397,397,118
|
|
20241212,141400,50405987,397,397,397,397,0
|
|
20241212,141300,50405987,397,397,397,397,0
|
|
20241212,141200,50405987,397,397,397,397,0
|
|
20241212,141100,50405987,397,397,397,397,0
|
|
20241212,141000,50405987,397,397,397,397,1741
|
|
20241212,140900,49714810,397,397,397,397,0
|
|
20241212,140800,49714810,397,397,397,397,0
|
|
20241212,140700,49714810,397,397,397,397,0
|
|
20241212,140600,49714810,397,397,397,397,0
|
|
20241212,140500,49714810,397,397,397,397,0
|
|
20241212,140400,49714810,397,397,397,397,0
|
|
20241212,140300,49714810,397,397,397,397,140
|
|
20241212,140200,49659230,397,397,397,397,4264
|
|
20241212,140100,47966422,399,399,399,399,0
|
|
20241212,140000,47966422,399,399,399,399,0
|
|
20241212,135900,47966422,399,399,399,399,8
|
|
20241212,135800,47963230,399,399,399,399,0
|
|
20241212,135700,47963230,399,399,399,399,0
|
|
20241212,135600,47963230,399,399,399,399,100
|
|
20241212,135500,47923330,399,399,399,399,100
|
|
20241212,135400,47883430,399,398,399,398,61
|
|
20241212,135300,47859142,399,399,399,399,0
|
|
20241212,135200,47859142,399,400,400,399,2
|
|
20241212,135100,47858343,399,399,399,399,0
|
|
20241212,135000,47858343,399,399,399,399,0
|
|
20241212,134900,47858343,399,399,399,399,0
|
|
20241212,134800,47858343,399,399,399,399,0
|
|
20241212,134700,47858343,399,399,399,399,0
|
|
20241212,134600,47858343,399,399,399,399,0
|
|
20241212,134500,47858343,399,399,399,399,0
|
|
20241212,134400,47858343,399,399,399,399,25
|
|
20241212,134300,47848368,398,398,398,398,0
|
|
20241212,134200,47848368,398,398,398,398,0
|
|
20241212,134100,47848368,398,398,398,398,0
|
|
20241212,134000,47848368,398,402,402,398,363
|
|
20241212,133900,47703798,398,398,398,398,447
|
|
20241212,133800,47525892,399,399,399,399,836
|
|
20241212,133700,47192328,399,399,399,399,0
|
|
20241212,133600,47192328,399,399,399,399,0
|
|
20241212,133500,47192328,399,399,399,399,0
|
|
20241212,133400,47192328,399,399,399,399,0
|
|
20241212,133300,47192328,399,399,399,399,0
|
|
20241212,133200,47192328,399,399,399,399,1
|
|
20241212,133100,47191929,400,400,400,400,0
|
|
20241212,133000,47191929,400,400,400,400,0
|
|
20241212,132900,47191929,400,400,400,400,544
|
|
20241212,132800,46974329,400,400,400,400,100
|
|
20241212,132700,46934329,399,400,400,399,43
|
|
20241212,132600,46917136,400,400,400,400,0
|
|
20241212,132500,46917136,400,400,400,400,0
|
|
20241212,132400,46917136,400,400,400,400,0
|
|
20241212,132300,46917136,400,400,400,400,0
|
|
20241212,132200,46917136,400,400,400,400,1500
|
|
20241212,132100,46317136,400,400,400,400,0
|
|
20241212,132000,46317136,400,400,400,400,54
|
|
20241212,131900,46295536,400,400,400,400,3
|
|
20241212,131800,46294336,404,404,404,404,25
|
|
20241212,131700,46284236,400,400,400,400,3
|
|
20241212,131600,46283036,400,400,400,400,0
|
|
20241212,131500,46283036,400,402,404,400,1269
|
|
20241212,131400,45771852,400,400,400,400,804
|
|
20241212,131300,45450252,402,402,402,402,0
|
|
20241212,131200,45450252,402,402,402,402,23
|
|
20241212,131100,45441006,400,400,400,400,4
|
|
20241212,131000,45439406,400,400,400,400,0
|
|
20241212,130900,45439406,400,400,400,400,4
|
|
20241212,130800,45437806,400,400,400,400,0
|
|
20241212,130700,45437806,400,400,400,400,0
|
|
20241212,130600,45437806,400,400,400,400,5
|
|
20241212,130500,45435806,400,400,400,400,0
|
|
20241212,130400,45435806,400,400,400,400,0
|
|
20241212,130300,45435806,400,400,400,400,0
|
|
20241212,130200,45435806,400,400,400,400,13
|
|
20241212,130100,45430606,402,402,402,402,0
|
|
20241212,130000,45430606,402,402,402,402,75
|
|
20241212,125900,45400456,400,400,400,400,0
|
|
20241212,125800,45400456,400,400,400,400,0
|
|
20241212,125700,45400456,400,400,400,400,14
|
|
20241212,125600,45394856,400,400,400,400,0
|
|
20241212,125500,45394856,400,400,400,400,0
|
|
20241212,125400,45394856,400,400,400,400,0
|
|
20241212,125300,45394856,400,400,400,400,0
|
|
20241212,125200,45394856,400,400,400,400,0
|
|
20241212,125100,45394856,400,400,400,400,0
|
|
20241212,125000,45394856,400,400,400,400,0
|
|
20241212,124900,45394856,400,400,400,400,0
|
|
20241212,124800,45394856,400,400,400,400,0
|
|
20241212,124700,45394856,400,400,400,400,3
|
|
20241212,124600,45393656,400,400,400,400,0
|
|
20241212,124500,45393656,400,400,400,400,0
|
|
20241212,124400,45393656,400,400,400,400,0
|
|
20241212,124300,45393656,400,400,400,400,0
|
|
20241212,124200,45393656,400,400,400,400,0
|
|
20241212,124100,45393656,400,400,400,400,900
|
|
20241212,124000,45033656,402,402,402,402,0
|
|
20241212,123900,45033656,402,402,402,402,0
|
|
20241212,123800,45033656,402,402,402,402,0
|
|
20241212,123700,45033656,402,402,402,402,0
|
|
20241212,123600,45033656,402,401,402,401,8000
|
|
20241212,123500,41817936,400,400,400,400,0
|
|
20241212,123400,41817936,400,400,400,400,0
|
|
20241212,123300,41817936,400,400,400,400,0
|
|
20241212,123200,41817936,400,400,400,400,0
|
|
20241212,123100,41817936,400,400,400,400,0
|
|
20241212,123000,41817936,400,400,400,400,0
|
|
20241212,122900,41817936,400,400,400,400,0
|
|
20241212,122800,41817936,400,400,400,400,0
|
|
20241212,122700,41817936,400,400,400,400,0
|
|
20241212,122600,41817936,400,400,400,400,0
|
|
20241212,122500,41817936,400,400,400,400,3
|
|
20241212,122400,41816736,401,401,401,401,0
|
|
20241212,122300,41816736,401,401,401,401,30
|
|
20241212,122200,41804706,400,400,400,400,0
|
|
20241212,122100,41804706,400,400,400,400,0
|
|
20241212,122000,41804706,400,400,400,400,0
|
|
20241212,121900,41804706,400,400,400,400,0
|
|
20241212,121800,41804706,400,400,400,400,0
|
|
20241212,121700,41804706,400,400,400,400,0
|
|
20241212,121600,41804706,400,400,400,400,0
|
|
20241212,121500,41804706,400,400,400,400,0
|
|
20241212,121400,41804706,400,400,400,400,7
|
|
20241212,121300,41801906,400,400,400,400,786
|
|
20241212,121200,41487506,400,400,400,400,0
|
|
20241212,121100,41487506,400,400,400,400,0
|
|
20241212,121000,41487506,400,400,400,400,2
|
|
20241212,120900,41486706,400,400,400,400,6
|
|
20241212,120800,41484306,397,397,397,397,0
|
|
20241212,120700,41484306,397,397,397,397,0
|
|
20241212,120600,41484306,397,397,397,397,0
|
|
20241212,120500,41484306,397,397,397,397,0
|
|
20241212,120400,41484306,397,397,397,397,0
|
|
20241212,120300,41484306,397,397,397,397,0
|
|
20241212,120200,41484306,397,397,397,397,0
|
|
20241212,120100,41484306,397,397,397,397,0
|
|
20241212,120000,41484306,397,397,397,397,0
|
|
20241212,115900,41484306,397,397,397,397,0
|
|
20241212,115800,41484306,397,397,397,397,0
|
|
20241212,115700,41484306,397,397,397,397,0
|
|
20241212,115600,41484306,397,397,397,397,0
|
|
20241212,115500,41484306,397,397,397,397,0
|
|
20241212,115400,41484306,397,397,397,397,0
|
|
20241212,115300,41484306,397,397,397,397,0
|
|
20241212,115200,41484306,397,397,397,397,5
|
|
20241212,115100,41482321,398,398,398,398,0
|
|
20241212,115000,41482321,398,398,398,398,0
|
|
20241212,114900,41482321,398,398,398,398,0
|
|
20241212,114800,41482321,398,398,398,398,0
|
|
20241212,114700,41482321,398,398,398,398,0
|
|
20241212,114600,41482321,398,398,398,398,0
|
|
20241212,114500,41482321,398,398,398,398,0
|
|
20241212,114400,41482321,398,398,398,398,0
|
|
20241212,114300,41482321,398,399,399,398,6061
|
|
20241212,114200,39063995,399,399,399,399,0
|
|
20241212,114100,39063995,399,399,399,399,0
|
|
20241212,114000,39063995,399,399,399,399,0
|
|
20241212,113900,39063995,399,399,399,399,0
|
|
20241212,113800,39063995,399,399,399,399,879
|
|
20241212,113700,38713274,399,399,399,399,0
|
|
20241212,113600,38713274,399,399,399,399,0
|
|
20241212,113500,38713274,399,399,399,399,0
|
|
20241212,113400,38713274,399,399,399,399,0
|
|
20241212,113300,38713274,399,399,399,399,0
|
|
20241212,113200,38713274,399,399,399,399,1998
|
|
20241212,113100,37916072,399,399,399,399,0
|
|
20241212,113000,37916072,399,399,399,399,0
|
|
20241212,112900,37916072,399,399,399,399,0
|
|
20241212,112800,37916072,399,399,399,399,100
|
|
20241212,112700,37876172,399,400,400,399,33
|
|
20241212,112600,37862975,401,401,401,401,0
|
|
20241212,112500,37862975,401,401,401,401,1
|
|
20241212,112400,37862574,401,401,401,401,0
|
|
20241212,112300,37862574,401,401,401,401,0
|
|
20241212,112200,37862574,401,401,401,401,0
|
|
20241212,112100,37862574,401,401,401,401,0
|
|
20241212,112000,37862574,401,401,401,401,0
|
|
20241212,111900,37862574,401,401,401,401,0
|
|
20241212,111800,37862574,401,401,401,401,0
|
|
20241212,111700,37862574,401,401,401,401,1
|
|
20241212,111600,37862173,400,400,400,400,232
|
|
20241212,111500,37769373,400,400,400,400,0
|
|
20241212,111400,37769373,400,400,400,400,360
|
|
20241212,111300,37625373,400,400,400,400,97
|
|
20241212,111200,37586573,400,400,400,400,1724
|
|
20241212,111100,36896973,402,401,402,401,15
|
|
20241212,111000,36890957,402,402,402,402,9
|
|
20241212,110900,36887339,402,401,402,401,19
|
|
20241212,110800,36879711,401,401,401,401,0
|
|
20241212,110700,36879711,401,401,401,401,1
|
|
20241212,110600,36879310,401,401,401,401,20
|
|
20241212,110500,36871290,400,401,401,400,13637
|
|
20241212,110400,31416085,401,401,401,401,0
|
|
20241212,110300,31416085,401,401,401,401,0
|
|
20241212,110200,31416085,401,401,401,401,0
|
|
20241212,110100,31416085,401,401,401,401,0
|
|
20241212,110000,31416085,401,402,402,401,1345
|
|
20241212,105900,30876352,406,406,406,406,5
|
|
20241212,105800,30874322,406,406,406,406,0
|
|
20241212,105700,30874322,406,406,406,406,0
|
|
20241212,105600,30874322,406,404,406,404,1000
|
|
20241212,105500,30469297,403,403,403,403,4494
|
|
20241212,105400,28658215,402,402,402,402,100
|
|
20241212,105300,28618015,402,402,402,402,223
|
|
20241212,105200,28528369,400,400,400,400,259
|
|
20241212,105100,28424769,400,401,402,400,243
|
|
20241212,105000,28327484,400,400,400,400,3122
|
|
20241212,104900,27078684,398,398,398,398,0
|
|
20241212,104800,27078684,398,398,398,398,202
|
|
20241212,104700,26998288,398,398,398,398,0
|
|
20241212,104600,26998288,398,398,398,398,3
|
|
20241212,104500,26997094,398,398,398,398,0
|
|
20241212,104400,26997094,398,398,398,398,0
|
|
20241212,104300,26997094,398,398,398,398,0
|
|
20241212,104200,26997094,398,398,398,398,1371
|
|
20241212,104100,26451436,398,398,398,398,0
|
|
20241212,104000,26451436,398,398,398,398,0
|
|
20241212,103900,26451436,398,398,398,398,100
|
|
20241212,103800,26411636,397,396,402,396,523
|
|
20241212,103700,26202420,397,397,397,397,0
|
|
20241212,103600,26202420,397,397,397,397,0
|
|
20241212,103500,26202420,397,396,403,396,267
|
|
20241212,103400,26096242,394,394,394,394,0
|
|
20241212,103300,26096242,394,394,394,394,0
|
|
20241212,103200,26096242,394,394,394,394,0
|
|
20241212,103100,26096242,394,394,394,394,1234
|
|
20241212,103000,25610046,394,394,394,394,0
|
|
20241212,102900,25610046,394,394,394,394,0
|
|
20241212,102800,25610046,394,394,394,394,0
|
|
20241212,102700,25610046,394,394,394,394,0
|
|
20241212,102600,25610046,394,394,394,394,0
|
|
20241212,102500,25610046,394,394,394,394,0
|
|
20241212,102400,25610046,394,394,394,394,0
|
|
20241212,102300,25610046,394,394,394,394,0
|
|
20241212,102200,25610046,394,394,394,394,0
|
|
20241212,102100,25610046,394,394,394,394,0
|
|
20241212,102000,25610046,394,392,394,392,3001
|
|
20241212,101900,24433472,392,392,392,392,0
|
|
20241212,101800,24433472,392,392,392,392,0
|
|
20241212,101700,24433472,392,392,392,392,641
|
|
20241212,101600,24182200,394,394,394,394,1
|
|
20241212,101500,24181806,394,395,395,393,620
|
|
20241212,101400,23937612,394,394,394,394,0
|
|
20241212,101300,23937612,394,394,394,394,0
|
|
20241212,101200,23937612,394,394,394,394,0
|
|
20241212,101100,23937612,394,394,394,394,0
|
|
20241212,101000,23937612,394,394,394,394,0
|
|
20241212,100900,23937612,394,394,394,394,0
|
|
20241212,100800,23937612,394,394,394,394,13
|
|
20241212,100700,23932490,393,393,393,393,0
|
|
20241212,100600,23932490,393,393,393,393,0
|
|
20241212,100500,23932490,393,394,394,393,8
|
|
20241212,100400,23929345,399,399,399,399,0
|
|
20241212,100300,23929345,399,399,399,399,0
|
|
20241212,100200,23929345,399,399,399,399,2
|
|
20241212,100100,23928547,399,399,399,399,0
|
|
20241212,100000,23928547,399,398,399,398,33
|
|
20241212,095900,23915381,397,397,397,397,1
|
|
20241212,095800,23914984,393,394,394,393,117
|
|
20241212,095700,23868888,394,394,394,394,0
|
|
20241212,095600,23868888,394,395,395,394,131
|
|
20241212,095500,23817249,395,395,395,395,100
|
|
20241212,095400,23777749,395,395,395,395,2
|
|
20241212,095300,23776959,396,396,396,396,6
|
|
20241212,095200,23774583,397,397,397,397,0
|
|
20241212,095100,23774583,397,397,397,397,22
|
|
20241212,095000,23765849,398,398,398,398,0
|
|
20241212,094900,23765849,398,398,398,398,0
|
|
20241212,094800,23765849,398,398,398,398,0
|
|
20241212,094700,23765849,398,404,404,398,5
|
|
20241212,094600,23763851,403,403,403,403,119
|
|
20241212,094500,23715894,403,403,403,403,0
|
|
20241212,094400,23715894,403,402,403,402,17
|
|
20241212,094300,23709044,400,400,400,400,1
|
|
20241212,094200,23708644,402,396,402,396,65
|
|
20241212,094100,23682526,396,396,396,395,121
|
|
20241212,094000,23634669,396,396,396,396,0
|
|
20241212,093900,23634669,396,396,396,396,0
|
|
20241212,093800,23634669,396,396,396,396,163
|
|
20241212,093700,23570121,396,396,396,396,2
|
|
20241212,093600,23569329,395,395,395,395,2
|
|
20241212,093500,23568539,396,396,396,396,26
|
|
20241212,093400,23558243,396,396,396,396,0
|
|
20241212,093300,23558243,396,396,396,396,0
|
|
20241212,093200,23558243,396,396,396,396,0
|
|
20241212,093100,23558243,396,396,396,396,0
|
|
20241212,093000,23558243,396,396,396,396,322
|
|
20241212,092900,23430731,396,396,396,396,0
|
|
20241212,092800,23430731,396,396,396,396,30
|
|
20241212,092700,23418851,396,396,396,396,7
|
|
20241212,092600,23416079,396,396,396,396,640
|
|
20241212,092500,23162639,396,396,396,396,30
|
|
20241212,092400,23150759,396,396,396,396,30
|
|
20241212,092300,23138879,396,396,396,396,0
|
|
20241212,092200,23138879,396,398,398,396,1168
|
|
20241212,092100,22675843,403,396,403,381,11434
|
|
20241212,092000,18235155,397,398,398,397,2665
|
|
20241212,091900,17177144,398,398,398,398,370
|
|
20241212,091800,17029884,397,398,398,397,202
|
|
20241212,091700,16949687,398,399,399,398,16218
|
|
20241212,091600,10494791,398,400,400,398,8056
|
|
20241212,091500,7288363,400,400,400,400,0
|
|
20241212,091400,7288363,400,403,403,400,17
|
|
20241212,091300,7281515,403,403,403,403,0
|
|
20241212,091200,7281515,403,403,403,403,0
|
|
20241212,091100,7281515,403,403,403,403,0
|
|
20241212,091000,7281515,403,400,403,400,4300
|
|
20241212,090900,5560615,400,400,400,400,1008
|
|
20241212,090800,5157415,400,400,400,400,7705
|
|
20241212,090700,2075415,400,402,402,400,2632
|
|
20241212,090600,1021068,402,402,402,402,160
|
|
20241212,090500,956748,402,402,402,402,0
|
|
20241212,090400,956748,402,402,402,402,3
|
|
20241212,090300,955542,406,402,406,402,203
|
|
20241212,090200,873580,402,402,402,402,3
|
|
20241212,090100,872374,402,402,402,402,0
|
|
20241212,090000,872374,402,407,407,402,2147
|