705 lines
30 KiB
CSV
705 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,204200,47923876,399,399,399,399,2931
|
|
20241216,204100,47923876,399,399,399,399,0
|
|
20241216,204000,47923876,399,399,399,399,0
|
|
20241216,203900,47923876,399,399,399,399,0
|
|
20241216,203800,47923876,399,399,399,399,0
|
|
20241216,203700,47923876,399,399,399,399,0
|
|
20241216,203600,47923876,399,399,399,399,0
|
|
20241216,203500,47923876,399,399,399,399,0
|
|
20241216,203400,47923876,399,399,399,399,0
|
|
20241216,203300,47923876,399,399,399,399,0
|
|
20241216,203200,47923876,399,399,399,399,0
|
|
20241216,203100,47923876,399,399,399,399,0
|
|
20241216,203000,47923876,399,399,399,399,0
|
|
20241216,202900,47923876,399,399,399,399,0
|
|
20241216,202800,47923876,399,399,399,399,0
|
|
20241216,202700,47923876,399,399,399,399,0
|
|
20241216,202600,47923876,399,399,399,399,0
|
|
20241216,202500,47923876,399,399,399,399,0
|
|
20241216,202400,47923876,399,399,399,399,0
|
|
20241216,202300,47923876,399,399,399,399,0
|
|
20241216,202200,47923876,399,399,399,399,0
|
|
20241216,202100,47923876,399,399,399,399,0
|
|
20241216,202000,47923876,399,399,399,399,0
|
|
20241216,201900,47923876,399,399,399,399,0
|
|
20241216,201800,47923876,399,399,399,399,0
|
|
20241216,201700,47923876,399,399,399,399,0
|
|
20241216,201600,47923876,399,399,399,399,0
|
|
20241216,201500,47923876,399,399,399,399,0
|
|
20241216,201400,47923876,399,399,399,399,0
|
|
20241216,201300,47923876,399,399,399,399,0
|
|
20241216,201200,47923876,399,399,399,399,2931
|
|
20241216,201100,47923876,399,399,399,399,0
|
|
20241216,201000,47923876,399,399,399,399,0
|
|
20241216,200900,47923876,399,399,399,399,0
|
|
20241216,200800,47923876,399,399,399,399,0
|
|
20241216,200700,47923876,399,399,399,399,0
|
|
20241216,200600,47923876,399,399,399,399,0
|
|
20241216,200500,47923876,399,399,399,399,0
|
|
20241216,200400,47923876,399,399,399,399,0
|
|
20241216,200300,47923876,399,399,399,399,0
|
|
20241216,200200,47923876,399,399,399,399,0
|
|
20241216,200100,47923876,399,399,399,399,0
|
|
20241216,200000,47923876,399,399,399,399,0
|
|
20241216,195900,47923876,399,399,399,399,0
|
|
20241216,195800,47923876,399,399,399,399,0
|
|
20241216,195700,47923876,399,399,399,399,0
|
|
20241216,195600,47923876,399,399,399,399,0
|
|
20241216,195500,47923876,399,399,399,399,0
|
|
20241216,195400,47923876,399,399,399,399,0
|
|
20241216,195300,47923876,399,399,399,399,0
|
|
20241216,195200,47923876,399,399,399,399,0
|
|
20241216,195100,47923876,399,399,399,399,0
|
|
20241216,195000,47923876,399,399,399,399,0
|
|
20241216,194900,47923876,399,399,399,399,0
|
|
20241216,194800,47923876,399,399,399,399,0
|
|
20241216,194700,47923876,399,399,399,399,0
|
|
20241216,194600,47923876,399,399,399,399,0
|
|
20241216,194500,47923876,399,399,399,399,0
|
|
20241216,194400,47923876,399,399,399,399,0
|
|
20241216,194300,47923876,399,399,399,399,0
|
|
20241216,194200,47923876,399,399,399,399,2931
|
|
20241216,194100,47923876,399,399,399,399,0
|
|
20241216,194000,47923876,399,399,399,399,0
|
|
20241216,193900,47923876,399,399,399,399,0
|
|
20241216,193800,47923876,399,399,399,399,0
|
|
20241216,193700,47923876,399,399,399,399,0
|
|
20241216,193600,47923876,399,399,399,399,0
|
|
20241216,193500,47923876,399,399,399,399,0
|
|
20241216,193400,47923876,399,399,399,399,0
|
|
20241216,193300,47923876,399,399,399,399,0
|
|
20241216,193200,47923876,399,399,399,399,0
|
|
20241216,193100,47923876,399,399,399,399,0
|
|
20241216,193000,47923876,399,399,399,399,0
|
|
20241216,192900,47923876,399,399,399,399,0
|
|
20241216,192800,47923876,399,399,399,399,0
|
|
20241216,192700,47923876,399,399,399,399,0
|
|
20241216,192600,47923876,399,399,399,399,0
|
|
20241216,192500,47923876,399,399,399,399,0
|
|
20241216,192400,47923876,399,399,399,399,0
|
|
20241216,192300,47923876,399,399,399,399,0
|
|
20241216,192200,47923876,399,399,399,399,0
|
|
20241216,192100,47923876,399,399,399,399,0
|
|
20241216,192000,47923876,399,399,399,399,0
|
|
20241216,191900,47923876,399,399,399,399,0
|
|
20241216,191800,47923876,399,399,399,399,0
|
|
20241216,191700,47923876,399,399,399,399,0
|
|
20241216,191600,47923876,399,399,399,399,0
|
|
20241216,191500,47923876,399,399,399,399,0
|
|
20241216,191400,47923876,399,399,399,399,0
|
|
20241216,191300,47923876,399,399,399,399,0
|
|
20241216,191200,47923876,399,399,399,399,2931
|
|
20241216,191100,47923876,399,399,399,399,0
|
|
20241216,191000,47923876,399,399,399,399,0
|
|
20241216,190900,47923876,399,399,399,399,0
|
|
20241216,190800,47923876,399,399,399,399,0
|
|
20241216,190700,47923876,399,399,399,399,0
|
|
20241216,190600,47923876,399,399,399,399,0
|
|
20241216,190500,47923876,399,399,399,399,0
|
|
20241216,190400,47923876,399,399,399,399,0
|
|
20241216,190300,47923876,399,399,399,399,0
|
|
20241216,190200,47923876,399,399,399,399,0
|
|
20241216,190100,47923876,399,399,399,399,0
|
|
20241216,190000,47923876,399,399,399,399,0
|
|
20241216,185900,47923876,399,399,399,399,0
|
|
20241216,185800,47923876,399,399,399,399,0
|
|
20241216,185700,47923876,399,399,399,399,0
|
|
20241216,185600,47923876,399,399,399,399,0
|
|
20241216,185500,47923876,399,399,399,399,0
|
|
20241216,185400,47923876,399,399,399,399,0
|
|
20241216,185300,47923876,399,399,399,399,0
|
|
20241216,185200,47923876,399,399,399,399,0
|
|
20241216,185100,47923876,399,399,399,399,0
|
|
20241216,185000,47923876,399,399,399,399,0
|
|
20241216,184900,47923876,399,399,399,399,0
|
|
20241216,184800,47923876,399,399,399,399,0
|
|
20241216,184700,47923876,399,399,399,399,0
|
|
20241216,184600,47923876,399,399,399,399,0
|
|
20241216,184500,47923876,399,399,399,399,0
|
|
20241216,184400,47923876,399,399,399,399,0
|
|
20241216,184300,47923876,399,399,399,399,0
|
|
20241216,184200,47923876,399,399,399,399,2931
|
|
20241216,184100,47923876,399,399,399,399,0
|
|
20241216,184000,47923876,399,399,399,399,0
|
|
20241216,183900,47923876,399,399,399,399,0
|
|
20241216,183800,47923876,399,399,399,399,0
|
|
20241216,183700,47923876,399,399,399,399,0
|
|
20241216,183600,47923876,399,399,399,399,0
|
|
20241216,183500,47923876,399,399,399,399,0
|
|
20241216,183400,47923876,399,399,399,399,0
|
|
20241216,183300,47923876,399,399,399,399,0
|
|
20241216,183200,47923876,399,399,399,399,0
|
|
20241216,183100,47923876,399,399,399,399,0
|
|
20241216,183000,47923876,399,399,399,399,0
|
|
20241216,182900,47923876,399,399,399,399,0
|
|
20241216,182800,47923876,399,399,399,399,0
|
|
20241216,182700,47923876,399,399,399,399,0
|
|
20241216,182600,47923876,399,399,399,399,0
|
|
20241216,182500,47923876,399,399,399,399,0
|
|
20241216,182400,47923876,399,399,399,399,0
|
|
20241216,182300,47923876,399,399,399,399,0
|
|
20241216,182200,47923876,399,399,399,399,0
|
|
20241216,182100,47923876,399,399,399,399,0
|
|
20241216,182000,47923876,399,399,399,399,0
|
|
20241216,181900,47923876,399,399,399,399,0
|
|
20241216,181800,47923876,399,399,399,399,0
|
|
20241216,181700,47923876,399,399,399,399,0
|
|
20241216,181600,47923876,399,399,399,399,0
|
|
20241216,181500,47923876,399,399,399,399,0
|
|
20241216,181400,47923876,399,399,399,399,0
|
|
20241216,181300,47923876,399,399,399,399,0
|
|
20241216,181200,47923876,399,399,399,399,2931
|
|
20241216,181100,47923876,399,399,399,399,0
|
|
20241216,181000,47923876,399,399,399,399,0
|
|
20241216,180900,47923876,399,399,399,399,0
|
|
20241216,180800,47923876,399,399,399,399,0
|
|
20241216,180700,47923876,399,399,399,399,0
|
|
20241216,180600,47923876,399,399,399,399,0
|
|
20241216,180500,47923876,399,399,399,399,0
|
|
20241216,180400,47923876,399,399,399,399,0
|
|
20241216,180300,47923876,399,399,399,399,0
|
|
20241216,180200,47923876,399,399,399,399,0
|
|
20241216,180100,47923876,399,399,399,399,0
|
|
20241216,180000,47923876,399,399,399,399,0
|
|
20241216,175900,47923876,399,399,399,399,0
|
|
20241216,175800,47923876,399,399,399,399,0
|
|
20241216,175700,47923876,399,399,399,399,0
|
|
20241216,175600,47923876,399,399,399,399,0
|
|
20241216,175500,47923876,399,399,399,399,0
|
|
20241216,175400,47923876,399,399,399,399,0
|
|
20241216,175300,47923876,399,399,399,399,0
|
|
20241216,175200,47923876,399,399,399,399,0
|
|
20241216,175100,47923876,399,399,399,399,0
|
|
20241216,175000,47923876,399,399,399,399,0
|
|
20241216,174900,47923876,399,399,399,399,0
|
|
20241216,174800,47923876,399,399,399,399,0
|
|
20241216,174700,47923876,399,399,399,399,0
|
|
20241216,174600,47923876,399,399,399,399,0
|
|
20241216,174500,47923876,399,399,399,399,0
|
|
20241216,174400,47923876,399,399,399,399,0
|
|
20241216,174300,47923876,399,399,399,399,0
|
|
20241216,174200,47923876,399,399,399,399,2931
|
|
20241216,174100,47923876,399,399,399,399,0
|
|
20241216,174000,47923876,399,399,399,399,0
|
|
20241216,173900,47923876,399,399,399,399,0
|
|
20241216,173800,47923876,399,399,399,399,0
|
|
20241216,173700,47923876,399,399,399,399,0
|
|
20241216,173600,47923876,399,399,399,399,0
|
|
20241216,173500,47923876,399,399,399,399,0
|
|
20241216,173400,47923876,399,399,399,399,0
|
|
20241216,173300,47923876,399,399,399,399,0
|
|
20241216,173200,47923876,399,399,399,399,0
|
|
20241216,173100,47923876,399,399,399,399,0
|
|
20241216,173000,47923876,399,399,399,399,0
|
|
20241216,172900,47923876,399,399,399,399,0
|
|
20241216,172800,47923876,399,399,399,399,0
|
|
20241216,172700,47923876,399,399,399,399,0
|
|
20241216,172600,47923876,399,399,399,399,0
|
|
20241216,172500,47923876,399,399,399,399,0
|
|
20241216,172400,47923876,399,399,399,399,0
|
|
20241216,172300,47923876,399,399,399,399,0
|
|
20241216,172200,47923876,399,399,399,399,0
|
|
20241216,172100,47923876,399,399,399,399,0
|
|
20241216,172000,47923876,399,399,399,399,0
|
|
20241216,171900,47923876,399,399,399,399,0
|
|
20241216,171800,47923876,399,399,399,399,0
|
|
20241216,171700,47923876,399,399,399,399,0
|
|
20241216,171600,47923876,399,399,399,399,0
|
|
20241216,171500,47923876,399,399,399,399,0
|
|
20241216,171400,47923876,399,399,399,399,0
|
|
20241216,171300,47923876,399,399,399,399,0
|
|
20241216,171200,47923876,399,399,399,399,2931
|
|
20241216,171100,47923876,399,399,399,399,0
|
|
20241216,171000,47923876,399,399,399,399,0
|
|
20241216,170900,47923876,399,399,399,399,0
|
|
20241216,170800,47923876,399,399,399,399,0
|
|
20241216,170700,47923876,399,399,399,399,0
|
|
20241216,170600,47923876,399,399,399,399,0
|
|
20241216,170500,47923876,399,399,399,399,0
|
|
20241216,170400,47923876,399,399,399,399,0
|
|
20241216,170300,47923876,399,399,399,399,0
|
|
20241216,170200,47923876,399,399,399,399,0
|
|
20241216,170100,47923876,399,399,399,399,0
|
|
20241216,170000,47923876,399,399,399,399,0
|
|
20241216,165900,47923876,399,399,399,399,0
|
|
20241216,165800,47923876,399,399,399,399,0
|
|
20241216,165700,47923876,399,399,399,399,0
|
|
20241216,165600,47923876,399,399,399,399,0
|
|
20241216,165500,47923876,399,399,399,399,0
|
|
20241216,165400,47923876,399,399,399,399,0
|
|
20241216,165300,47923876,399,399,399,399,0
|
|
20241216,165200,47923876,399,399,399,399,0
|
|
20241216,165100,47923876,399,399,399,399,0
|
|
20241216,165000,47923876,399,399,399,399,0
|
|
20241216,164900,47923876,399,399,399,399,0
|
|
20241216,164800,47923876,399,399,399,399,0
|
|
20241216,164700,47923876,399,399,399,399,0
|
|
20241216,164600,47923876,399,399,399,399,0
|
|
20241216,164500,47923876,399,399,399,399,0
|
|
20241216,164400,47923876,399,399,399,399,0
|
|
20241216,164300,47923876,399,399,399,399,0
|
|
20241216,164200,47923876,399,399,399,399,2931
|
|
20241216,164100,47923876,399,399,399,399,0
|
|
20241216,164000,47923876,399,399,399,399,0
|
|
20241216,163900,47923876,399,399,399,399,0
|
|
20241216,163800,47923876,399,399,399,399,0
|
|
20241216,163700,47923876,399,399,399,399,0
|
|
20241216,163600,47923876,399,399,399,399,0
|
|
20241216,163500,47923876,399,399,399,399,0
|
|
20241216,163400,47923876,399,399,399,399,0
|
|
20241216,163300,47923876,399,399,399,399,0
|
|
20241216,163200,47923876,399,399,399,399,0
|
|
20241216,163100,47923876,399,399,399,399,0
|
|
20241216,163000,47923876,399,399,399,399,0
|
|
20241216,162900,47923876,399,399,399,399,0
|
|
20241216,162800,47923876,399,399,399,399,0
|
|
20241216,162700,47923876,399,399,399,399,0
|
|
20241216,162600,47923876,399,399,399,399,0
|
|
20241216,162500,47923876,399,399,399,399,0
|
|
20241216,162400,47923876,399,399,399,399,0
|
|
20241216,162300,47923876,399,399,399,399,0
|
|
20241216,162200,47923876,399,399,399,399,0
|
|
20241216,162100,47923876,399,399,399,399,0
|
|
20241216,162000,47923876,399,399,399,399,0
|
|
20241216,161900,47923876,399,399,399,399,0
|
|
20241216,161800,47923876,399,399,399,399,0
|
|
20241216,161700,47923876,399,399,399,399,0
|
|
20241216,161600,47923876,399,399,399,399,0
|
|
20241216,161500,47923876,399,399,399,399,0
|
|
20241216,161400,47923876,399,399,399,399,0
|
|
20241216,161300,47923876,399,399,399,399,0
|
|
20241216,161200,47923876,399,399,399,399,2931
|
|
20241216,161100,47923876,399,399,399,399,0
|
|
20241216,161000,47923876,399,399,399,399,0
|
|
20241216,160900,47923876,399,399,399,399,0
|
|
20241216,160800,47923876,399,399,399,399,0
|
|
20241216,160700,47923876,399,399,399,399,0
|
|
20241216,160600,47923876,399,399,399,399,0
|
|
20241216,160500,47923876,399,399,399,399,0
|
|
20241216,160400,47923876,399,399,399,399,0
|
|
20241216,160300,47923876,399,399,399,399,0
|
|
20241216,160200,47923876,399,399,399,399,0
|
|
20241216,160100,47923876,399,399,399,399,0
|
|
20241216,160000,47923876,399,399,399,399,0
|
|
20241216,155900,47923876,399,399,399,399,0
|
|
20241216,155800,47923876,399,399,399,399,0
|
|
20241216,155700,47923876,399,399,399,399,0
|
|
20241216,155600,47923876,399,399,399,399,0
|
|
20241216,155500,47923876,399,399,399,399,0
|
|
20241216,155400,47923876,399,399,399,399,0
|
|
20241216,155300,47923876,399,399,399,399,0
|
|
20241216,155200,47923876,399,399,399,399,0
|
|
20241216,155100,47923876,399,399,399,399,0
|
|
20241216,155000,47923876,399,399,399,399,0
|
|
20241216,154900,47923876,399,399,399,399,0
|
|
20241216,154800,47923876,399,399,399,399,0
|
|
20241216,154700,47923876,399,399,399,399,0
|
|
20241216,154600,47923876,399,399,399,399,0
|
|
20241216,154500,47923876,399,399,399,399,0
|
|
20241216,154400,47923876,399,399,399,399,0
|
|
20241216,154300,47923876,399,399,399,399,0
|
|
20241216,154200,47923876,399,399,399,399,2931
|
|
20241216,154100,47923876,399,399,399,399,0
|
|
20241216,154000,47923876,399,399,399,399,0
|
|
20241216,153900,47923876,399,399,399,399,0
|
|
20241216,153800,47923876,399,399,399,399,0
|
|
20241216,153700,47923876,399,399,399,399,0
|
|
20241216,153600,47923876,399,399,399,399,0
|
|
20241216,153500,47923876,399,399,399,399,0
|
|
20241216,153400,47923876,399,399,399,399,0
|
|
20241216,153300,47923876,399,399,399,399,0
|
|
20241216,153200,47923876,399,399,399,399,0
|
|
20241216,153100,47923876,399,399,399,399,0
|
|
20241216,153000,47923876,399,399,399,399,2931
|
|
20241216,152900,46754407,391,391,391,391,0
|
|
20241216,152800,46754407,391,391,391,391,0
|
|
20241216,152700,46754407,391,391,391,391,0
|
|
20241216,152600,46754407,391,391,391,391,0
|
|
20241216,152500,46754407,391,391,391,391,0
|
|
20241216,152400,46754407,391,391,391,391,0
|
|
20241216,152300,46754407,391,391,391,391,0
|
|
20241216,152200,46754407,391,391,391,391,0
|
|
20241216,152100,46754407,391,391,391,391,0
|
|
20241216,152000,46754407,391,391,391,391,0
|
|
20241216,151900,46754407,391,394,394,391,3081
|
|
20241216,151800,45547556,396,395,396,394,262
|
|
20241216,151700,45444241,397,397,397,397,0
|
|
20241216,151600,45444241,397,397,397,397,0
|
|
20241216,151500,45444241,397,397,397,397,40
|
|
20241216,151400,45428361,397,397,397,397,0
|
|
20241216,151300,45428361,397,397,397,397,0
|
|
20241216,151200,45428361,397,397,397,397,0
|
|
20241216,151100,45428361,397,397,397,397,4
|
|
20241216,151000,45426773,398,398,398,398,0
|
|
20241216,150900,45426773,398,398,398,398,1
|
|
20241216,150800,45426375,398,398,398,398,0
|
|
20241216,150700,45426375,398,398,398,398,0
|
|
20241216,150600,45426375,398,398,398,398,0
|
|
20241216,150500,45426375,398,398,398,398,0
|
|
20241216,150400,45426375,398,398,398,398,0
|
|
20241216,150300,45426375,398,398,398,398,97
|
|
20241216,150200,45387769,398,398,398,398,0
|
|
20241216,150100,45387769,398,398,398,398,0
|
|
20241216,150000,45387769,398,398,398,398,0
|
|
20241216,145900,45387769,398,398,398,398,9
|
|
20241216,145800,45384187,398,398,398,398,107
|
|
20241216,145700,45341601,398,398,398,398,758
|
|
20241216,145600,45039917,399,399,399,399,0
|
|
20241216,145500,45039917,399,399,399,399,0
|
|
20241216,145400,45039917,399,399,399,399,0
|
|
20241216,145300,45039917,399,399,399,399,0
|
|
20241216,145200,45039917,399,399,399,399,0
|
|
20241216,145100,45039917,399,397,399,397,40
|
|
20241216,145000,45024017,394,394,394,394,0
|
|
20241216,144900,45024017,394,394,394,394,0
|
|
20241216,144800,45024017,394,394,394,394,0
|
|
20241216,144700,45024017,394,394,394,394,0
|
|
20241216,144600,45024017,394,394,394,394,0
|
|
20241216,144500,45024017,394,394,394,394,0
|
|
20241216,144400,45024017,394,394,394,394,0
|
|
20241216,144300,45024017,394,394,394,394,0
|
|
20241216,144200,45024017,394,394,394,394,0
|
|
20241216,144100,45024017,394,394,394,394,0
|
|
20241216,144000,45024017,394,394,394,394,0
|
|
20241216,143900,45024017,394,394,394,394,0
|
|
20241216,143800,45024017,394,394,394,394,0
|
|
20241216,143700,45024017,394,394,394,394,0
|
|
20241216,143600,45024017,394,394,394,394,0
|
|
20241216,143500,45024017,394,394,394,394,0
|
|
20241216,143400,45024017,394,394,394,394,0
|
|
20241216,143300,45024017,394,394,394,394,0
|
|
20241216,143200,45024017,394,394,394,394,0
|
|
20241216,143100,45024017,394,394,394,394,0
|
|
20241216,143000,45024017,394,394,394,394,0
|
|
20241216,142900,45024017,394,394,394,394,0
|
|
20241216,142800,45024017,394,394,394,394,0
|
|
20241216,142700,45024017,394,394,394,394,0
|
|
20241216,142600,45024017,394,394,394,394,0
|
|
20241216,142500,45024017,394,394,394,394,0
|
|
20241216,142400,45024017,394,394,394,394,0
|
|
20241216,142300,45024017,394,394,394,394,0
|
|
20241216,142200,45024017,394,394,394,394,0
|
|
20241216,142100,45024017,394,396,396,394,30
|
|
20241216,142000,45012173,396,396,396,396,0
|
|
20241216,141900,45012173,396,396,396,396,0
|
|
20241216,141800,45012173,396,396,396,396,0
|
|
20241216,141700,45012173,396,398,398,396,502
|
|
20241216,141600,44812780,398,398,398,398,1
|
|
20241216,141500,44812382,397,397,397,397,0
|
|
20241216,141400,44812382,397,397,397,397,556
|
|
20241216,141300,44591650,397,397,397,397,0
|
|
20241216,141200,44591650,397,397,397,397,44
|
|
20241216,141100,44574182,394,397,397,394,137
|
|
20241216,141000,44519829,395,395,395,395,0
|
|
20241216,140900,44519829,395,395,395,395,0
|
|
20241216,140800,44519829,395,395,395,395,0
|
|
20241216,140700,44519829,395,395,395,395,0
|
|
20241216,140600,44519829,395,395,395,395,0
|
|
20241216,140500,44519829,395,395,395,395,0
|
|
20241216,140400,44519829,395,395,395,395,0
|
|
20241216,140300,44519829,395,395,395,395,0
|
|
20241216,140200,44519829,395,395,395,395,0
|
|
20241216,140100,44519829,395,395,395,395,0
|
|
20241216,140000,44519829,395,395,395,395,0
|
|
20241216,135900,44519829,395,395,395,395,0
|
|
20241216,135800,44519829,395,395,395,395,0
|
|
20241216,135700,44519829,395,395,395,395,0
|
|
20241216,135600,44519829,395,395,395,395,0
|
|
20241216,135500,44519829,395,395,395,395,0
|
|
20241216,135400,44519829,395,395,395,395,2
|
|
20241216,135300,44519039,394,395,395,394,10
|
|
20241216,135200,44515098,399,399,399,399,0
|
|
20241216,135100,44515098,399,399,399,399,0
|
|
20241216,135000,44515098,399,399,399,399,0
|
|
20241216,134900,44515098,399,399,399,399,0
|
|
20241216,134800,44515098,399,399,399,399,0
|
|
20241216,134700,44515098,399,399,399,399,0
|
|
20241216,134600,44515098,399,398,399,398,10
|
|
20241216,134500,44511109,393,393,393,393,0
|
|
20241216,134400,44511109,393,393,393,393,0
|
|
20241216,134300,44511109,393,393,393,393,0
|
|
20241216,134200,44511109,393,393,393,393,0
|
|
20241216,134100,44511109,393,393,393,393,0
|
|
20241216,134000,44511109,393,393,393,393,0
|
|
20241216,133900,44511109,393,393,393,393,0
|
|
20241216,133800,44511109,393,393,393,393,0
|
|
20241216,133700,44511109,393,393,393,393,14
|
|
20241216,133600,44505607,393,393,393,393,0
|
|
20241216,133500,44505607,393,397,397,393,2160
|
|
20241216,133400,43651801,397,397,397,397,0
|
|
20241216,133300,43651801,397,397,397,397,451
|
|
20241216,133200,43472754,395,395,395,395,0
|
|
20241216,133100,43472754,395,395,395,395,0
|
|
20241216,133000,43472754,395,395,395,395,0
|
|
20241216,132900,43472754,395,395,395,395,1
|
|
20241216,132800,43472359,395,395,395,395,123
|
|
20241216,132700,43423774,396,396,396,396,0
|
|
20241216,132600,43423774,396,396,396,396,1
|
|
20241216,132500,43423378,396,396,396,396,0
|
|
20241216,132400,43423378,396,396,396,396,405
|
|
20241216,132300,43262998,391,393,393,391,1223
|
|
20241216,132200,42784144,392,392,392,392,0
|
|
20241216,132100,42784144,392,392,392,392,0
|
|
20241216,132000,42784144,392,392,392,392,0
|
|
20241216,131900,42784144,392,392,392,392,0
|
|
20241216,131800,42784144,392,398,398,392,999
|
|
20241216,131700,42390617,398,398,398,398,12
|
|
20241216,131600,42385841,400,400,400,400,301
|
|
20241216,131500,42265441,400,400,400,400,0
|
|
20241216,131400,42265441,400,400,400,400,0
|
|
20241216,131300,42265441,400,400,400,400,5
|
|
20241216,131200,42263441,400,400,400,400,25
|
|
20241216,131100,42253441,399,399,399,399,5
|
|
20241216,131000,42251446,398,398,398,398,31
|
|
20241216,130900,42239108,400,400,400,400,0
|
|
20241216,130800,42239108,400,400,400,400,0
|
|
20241216,130700,42239108,400,398,400,398,65
|
|
20241216,130600,42213173,397,397,397,397,1
|
|
20241216,130500,42212776,396,396,396,396,0
|
|
20241216,130400,42212776,396,396,396,396,0
|
|
20241216,130300,42212776,396,396,396,396,0
|
|
20241216,130200,42212776,396,396,396,396,220
|
|
20241216,130100,42125656,396,396,396,396,1
|
|
20241216,130000,42125260,395,395,395,395,1
|
|
20241216,125900,42124865,390,396,396,390,1120
|
|
20241216,125800,41687365,400,400,400,400,0
|
|
20241216,125700,41687365,400,400,400,400,0
|
|
20241216,125600,41687365,400,400,400,400,800
|
|
20241216,125500,41367365,400,400,400,400,0
|
|
20241216,125400,41367365,400,400,400,400,999
|
|
20241216,125300,40967765,400,400,400,400,200
|
|
20241216,125200,40887765,400,400,400,400,0
|
|
20241216,125100,40887765,400,400,400,400,0
|
|
20241216,125000,40887765,400,400,400,400,0
|
|
20241216,124900,40887765,400,399,400,399,1248
|
|
20241216,124800,40388568,400,400,400,400,0
|
|
20241216,124700,40388568,400,400,400,400,0
|
|
20241216,124600,40388568,400,395,400,395,30
|
|
20241216,124500,40376608,394,393,394,391,1310
|
|
20241216,124400,39860569,392,392,392,392,0
|
|
20241216,124300,39860569,392,392,392,392,0
|
|
20241216,124200,39860569,392,392,392,392,0
|
|
20241216,124100,39860569,392,392,392,392,0
|
|
20241216,124000,39860569,392,392,392,392,0
|
|
20241216,123900,39860569,392,392,392,392,0
|
|
20241216,123800,39860569,392,392,392,392,0
|
|
20241216,123700,39860569,392,392,392,392,0
|
|
20241216,123600,39860569,392,392,392,392,0
|
|
20241216,123500,39860569,392,392,392,392,0
|
|
20241216,123400,39860569,392,392,392,392,0
|
|
20241216,123300,39860569,392,392,392,392,0
|
|
20241216,123200,39860569,392,392,392,392,0
|
|
20241216,123100,39860569,392,392,392,392,0
|
|
20241216,123000,39860569,392,392,392,392,5479
|
|
20241216,122900,37712801,392,392,392,392,500
|
|
20241216,122800,37516801,392,392,392,392,504
|
|
20241216,122700,37319233,392,392,392,392,2000
|
|
20241216,122600,36535233,392,392,392,392,3000
|
|
20241216,122500,35359233,392,392,392,392,0
|
|
20241216,122400,35359233,392,392,392,392,0
|
|
20241216,122300,35359233,392,392,392,392,5000
|
|
20241216,122200,33399233,390,392,392,390,200
|
|
20241216,122100,33321033,392,391,392,391,1000
|
|
20241216,122000,32929622,391,391,391,391,100
|
|
20241216,121900,32890522,391,391,391,391,0
|
|
20241216,121800,32890522,391,391,391,391,3
|
|
20241216,121700,32889349,387,387,387,387,0
|
|
20241216,121600,32889349,387,387,387,387,0
|
|
20241216,121500,32889349,387,387,387,387,0
|
|
20241216,121400,32889349,387,387,387,387,100
|
|
20241216,121300,32850649,387,387,387,387,0
|
|
20241216,121200,32850649,387,387,387,387,0
|
|
20241216,121100,32850649,387,387,387,387,0
|
|
20241216,121000,32850649,387,388,388,387,635
|
|
20241216,120900,32604613,392,392,392,392,0
|
|
20241216,120800,32604613,392,392,392,392,0
|
|
20241216,120700,32604613,392,392,392,392,0
|
|
20241216,120600,32604613,392,392,392,392,4
|
|
20241216,120500,32603045,388,388,388,388,0
|
|
20241216,120400,32603045,388,388,388,388,0
|
|
20241216,120300,32603045,388,390,390,388,1000
|
|
20241216,120200,32214042,392,392,392,392,0
|
|
20241216,120100,32214042,392,392,392,392,0
|
|
20241216,120000,32214042,392,392,392,392,0
|
|
20241216,115900,32214042,392,392,392,392,0
|
|
20241216,115800,32214042,392,392,392,392,1
|
|
20241216,115700,32213650,392,392,392,392,20
|
|
20241216,115600,32205810,388,388,388,388,0
|
|
20241216,115500,32205810,388,388,388,388,0
|
|
20241216,115400,32205810,388,388,388,388,0
|
|
20241216,115300,32205810,388,388,388,388,0
|
|
20241216,115200,32205810,388,388,388,388,503
|
|
20241216,115100,32010646,389,389,389,389,0
|
|
20241216,115000,32010646,389,389,389,389,0
|
|
20241216,114900,32010646,389,389,389,389,104
|
|
20241216,114800,31970190,392,392,392,392,18
|
|
20241216,114700,31963134,392,392,392,392,0
|
|
20241216,114600,31963134,392,392,392,392,1223
|
|
20241216,114500,31483718,392,392,392,392,2338
|
|
20241216,114400,30567222,392,392,392,392,0
|
|
20241216,114300,30567222,392,392,392,392,0
|
|
20241216,114200,30567222,392,392,392,392,0
|
|
20241216,114100,30567222,392,392,392,392,2000
|
|
20241216,114000,29783222,389,389,389,389,612
|
|
20241216,113900,29545154,389,389,389,389,0
|
|
20241216,113800,29545154,389,389,389,389,1270
|
|
20241216,113700,29051124,389,389,389,389,0
|
|
20241216,113600,29051124,389,389,389,389,620
|
|
20241216,113500,28809944,389,389,389,389,101
|
|
20241216,113400,28770655,390,390,390,390,61
|
|
20241216,113300,28746865,390,390,390,390,5
|
|
20241216,113200,28744915,390,390,390,390,622
|
|
20241216,113100,28502335,391,391,391,391,0
|
|
20241216,113000,28502335,391,391,391,391,113
|
|
20241216,112900,28458152,392,392,392,392,0
|
|
20241216,112800,28458152,392,392,392,392,203
|
|
20241216,112700,28378576,393,393,393,393,5
|
|
20241216,112600,28376611,394,394,394,394,0
|
|
20241216,112500,28376611,394,394,394,394,0
|
|
20241216,112400,28376611,394,394,394,394,0
|
|
20241216,112300,28376611,394,394,394,394,0
|
|
20241216,112200,28376611,394,394,394,394,0
|
|
20241216,112100,28376611,394,394,394,394,0
|
|
20241216,112000,28376611,394,394,394,394,0
|
|
20241216,111900,28376611,394,394,394,394,0
|
|
20241216,111800,28376611,394,394,394,394,117
|
|
20241216,111700,28330513,394,394,394,394,0
|
|
20241216,111600,28330513,394,394,394,394,2
|
|
20241216,111500,28329725,395,395,395,395,482
|
|
20241216,111400,28139335,395,397,397,395,182
|
|
20241216,111300,28067221,397,397,397,397,0
|
|
20241216,111200,28067221,397,397,397,397,0
|
|
20241216,111100,28067221,397,397,397,397,0
|
|
20241216,111000,28067221,397,397,397,397,0
|
|
20241216,110900,28067221,397,397,397,397,0
|
|
20241216,110800,28067221,397,397,397,397,0
|
|
20241216,110700,28067221,397,397,397,397,0
|
|
20241216,110600,28067221,397,397,397,397,0
|
|
20241216,110500,28067221,397,397,397,397,0
|
|
20241216,110400,28067221,397,400,400,397,429
|
|
20241216,110300,27895751,397,399,399,397,174
|
|
20241216,110200,27826359,397,397,397,397,0
|
|
20241216,110100,27826359,397,397,397,397,0
|
|
20241216,110000,27826359,397,397,397,397,0
|
|
20241216,105900,27826359,397,397,397,397,0
|
|
20241216,105800,27826359,397,397,397,397,0
|
|
20241216,105700,27826359,397,397,397,397,13
|
|
20241216,105600,27821198,398,398,398,398,200
|
|
20241216,105500,27741598,398,398,398,398,0
|
|
20241216,105400,27741598,398,398,398,398,0
|
|
20241216,105300,27741598,398,398,398,398,0
|
|
20241216,105200,27741598,398,398,398,398,0
|
|
20241216,105100,27741598,398,398,398,398,0
|
|
20241216,105000,27741598,398,398,398,398,0
|
|
20241216,104900,27741598,398,398,398,398,0
|
|
20241216,104800,27741598,398,398,398,398,0
|
|
20241216,104700,27741598,398,398,398,398,0
|
|
20241216,104600,27741598,398,398,398,398,1
|
|
20241216,104500,27741200,400,400,400,400,0
|
|
20241216,104400,27741200,400,400,400,400,0
|
|
20241216,104300,27741200,400,400,400,400,0
|
|
20241216,104200,27741200,400,400,400,400,0
|
|
20241216,104100,27741200,400,400,400,400,0
|
|
20241216,104000,27741200,400,400,400,400,0
|
|
20241216,103900,27741200,400,400,400,400,0
|
|
20241216,103800,27741200,400,400,400,400,0
|
|
20241216,103700,27741200,400,399,400,399,1120
|
|
20241216,103600,27293210,400,400,400,400,0
|
|
20241216,103500,27293210,400,394,400,394,294
|
|
20241216,103400,27177313,394,394,394,394,1
|
|
20241216,103300,27176919,393,399,399,386,3189
|
|
20241216,103200,25931756,399,399,399,399,0
|
|
20241216,103100,25931756,399,399,399,399,0
|
|
20241216,103000,25931756,399,399,399,399,175
|
|
20241216,102900,25861931,400,400,400,400,0
|
|
20241216,102800,25861931,400,400,400,400,0
|
|
20241216,102700,25861931,400,400,400,400,0
|
|
20241216,102600,25861931,400,400,400,400,0
|
|
20241216,102500,25861931,400,400,400,400,0
|
|
20241216,102400,25861931,400,400,400,400,0
|
|
20241216,102300,25861931,400,400,400,400,0
|
|
20241216,102200,25861931,400,400,400,400,0
|
|
20241216,102100,25861931,400,400,400,400,0
|
|
20241216,102000,25861931,400,400,400,400,0
|
|
20241216,101900,25861931,400,400,400,400,1
|
|
20241216,101800,25861531,403,403,403,403,0
|
|
20241216,101700,25861531,403,403,403,403,0
|
|
20241216,101600,25861531,403,403,403,403,500
|
|
20241216,101500,25660031,403,403,403,403,0
|
|
20241216,101400,25660031,403,403,403,403,0
|
|
20241216,101300,25660031,403,403,403,403,0
|
|
20241216,101200,25660031,403,403,403,403,0
|
|
20241216,101100,25660031,403,403,403,403,0
|
|
20241216,101000,25660031,403,403,403,403,5
|
|
20241216,100900,25658016,403,403,403,403,0
|
|
20241216,100800,25658016,403,403,403,403,0
|
|
20241216,100700,25658016,403,403,403,403,0
|
|
20241216,100600,25658016,403,403,403,403,0
|
|
20241216,100500,25658016,403,403,403,403,3
|
|
20241216,100400,25656807,404,404,404,404,0
|
|
20241216,100300,25656807,404,403,404,403,100
|
|
20241216,100200,25616417,404,404,404,404,0
|
|
20241216,100100,25616417,404,404,404,404,0
|
|
20241216,100000,25616417,404,401,404,401,1002
|
|
20241216,095900,25213200,401,401,401,401,10
|
|
20241216,095800,25209190,402,402,402,402,0
|
|
20241216,095700,25209190,402,398,402,398,1307
|
|
20241216,095600,24687670,399,399,399,399,0
|
|
20241216,095500,24687670,399,397,399,397,9194
|
|
20241216,095400,21028557,398,396,398,396,5000
|
|
20241216,095300,19039607,396,396,396,396,0
|
|
20241216,095200,19039607,396,396,396,396,0
|
|
20241216,095100,19039607,396,396,396,396,0
|
|
20241216,095000,19039607,396,396,396,396,0
|
|
20241216,094900,19039607,396,396,396,396,5
|
|
20241216,094800,19037627,397,396,397,396,13
|
|
20241216,094700,19032475,396,396,396,396,1
|
|
20241216,094600,19032079,396,396,396,396,0
|
|
20241216,094500,19032079,396,396,396,396,0
|
|
20241216,094400,19032079,396,396,396,396,0
|
|
20241216,094300,19032079,396,396,396,396,0
|
|
20241216,094200,19032079,396,396,396,396,40
|
|
20241216,094100,19016239,396,396,396,396,20
|
|
20241216,094000,19008319,397,397,397,397,25
|
|
20241216,093900,18998394,397,397,397,397,0
|
|
20241216,093800,18998394,397,397,397,397,0
|
|
20241216,093700,18998394,397,397,397,397,2
|
|
20241216,093600,18997600,398,389,398,387,8230
|
|
20241216,093500,15811576,390,390,390,390,1900
|
|
20241216,093400,15070576,390,392,392,390,4499
|
|
20241216,093300,13314490,394,398,398,390,20458
|
|
20241216,093200,5308901,399,399,399,399,0
|
|
20241216,093100,5308901,399,399,399,399,0
|
|
20241216,093000,5308901,399,399,399,399,327
|
|
20241216,092900,5178428,397,397,397,397,0
|
|
20241216,092800,5178428,397,397,397,397,575
|
|
20241216,092700,4950153,397,397,397,397,0
|
|
20241216,092600,4950153,397,396,397,396,901
|
|
20241216,092500,4593207,396,396,396,396,0
|
|
20241216,092400,4593207,396,396,396,396,0
|
|
20241216,092300,4593207,396,397,397,396,280
|
|
20241216,092200,4482297,397,397,397,397,0
|
|
20241216,092100,4482297,397,395,397,395,4
|
|
20241216,092000,4480711,395,395,395,395,0
|
|
20241216,091900,4480711,395,395,395,395,0
|
|
20241216,091800,4480711,395,395,395,395,22
|
|
20241216,091700,4472021,395,395,395,395,120
|
|
20241216,091600,4424621,395,395,395,395,12
|
|
20241216,091500,4419881,396,397,397,396,1248
|
|
20241216,091400,3925563,398,398,398,398,57
|
|
20241216,091300,3902877,399,399,399,399,5174
|
|
20241216,091200,1838451,403,403,403,403,0
|
|
20241216,091100,1838451,403,403,403,403,32
|
|
20241216,091000,1825555,403,403,403,403,7
|
|
20241216,090900,1822734,403,403,403,403,8
|
|
20241216,090800,1819510,399,400,400,399,269
|
|
20241216,090700,1711960,402,402,402,402,0
|
|
20241216,090600,1711960,402,402,402,402,0
|
|
20241216,090500,1711960,402,402,402,402,990
|
|
20241216,090400,1313980,402,402,402,402,10
|
|
20241216,090300,1309960,400,400,400,400,250
|
|
20241216,090200,1209960,399,399,399,399,103
|
|
20241216,090100,1168863,399,399,399,399,1200
|
|
20241216,090000,690063,399,403,403,399,1724
|