705 lines
31 KiB
CSV
705 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,204200,304772040,421,421,421,421,6567
|
|
20241220,204100,304772040,421,421,421,421,0
|
|
20241220,204000,304772040,421,421,421,421,0
|
|
20241220,203900,304772040,421,421,421,421,0
|
|
20241220,203800,304772040,421,421,421,421,0
|
|
20241220,203700,304772040,421,421,421,421,0
|
|
20241220,203600,304772040,421,421,421,421,0
|
|
20241220,203500,304772040,421,421,421,421,0
|
|
20241220,203400,304772040,421,421,421,421,0
|
|
20241220,203300,304772040,421,421,421,421,0
|
|
20241220,203200,304772040,421,421,421,421,0
|
|
20241220,203100,304772040,421,421,421,421,0
|
|
20241220,203000,304772040,421,421,421,421,0
|
|
20241220,202900,304772040,421,421,421,421,0
|
|
20241220,202800,304772040,421,421,421,421,0
|
|
20241220,202700,304772040,421,421,421,421,0
|
|
20241220,202600,304772040,421,421,421,421,0
|
|
20241220,202500,304772040,421,421,421,421,0
|
|
20241220,202400,304772040,421,421,421,421,0
|
|
20241220,202300,304772040,421,421,421,421,0
|
|
20241220,202200,304772040,421,421,421,421,0
|
|
20241220,202100,304772040,421,421,421,421,0
|
|
20241220,202000,304772040,421,421,421,421,0
|
|
20241220,201900,304772040,421,421,421,421,0
|
|
20241220,201800,304772040,421,421,421,421,0
|
|
20241220,201700,304772040,421,421,421,421,0
|
|
20241220,201600,304772040,421,421,421,421,0
|
|
20241220,201500,304772040,421,421,421,421,0
|
|
20241220,201400,304772040,421,421,421,421,0
|
|
20241220,201300,304772040,421,421,421,421,0
|
|
20241220,201200,304772040,421,421,421,421,6567
|
|
20241220,201100,304772040,421,421,421,421,0
|
|
20241220,201000,304772040,421,421,421,421,0
|
|
20241220,200900,304772040,421,421,421,421,0
|
|
20241220,200800,304772040,421,421,421,421,0
|
|
20241220,200700,304772040,421,421,421,421,0
|
|
20241220,200600,304772040,421,421,421,421,0
|
|
20241220,200500,304772040,421,421,421,421,0
|
|
20241220,200400,304772040,421,421,421,421,0
|
|
20241220,200300,304772040,421,421,421,421,0
|
|
20241220,200200,304772040,421,421,421,421,0
|
|
20241220,200100,304772040,421,421,421,421,0
|
|
20241220,200000,304772040,421,421,421,421,0
|
|
20241220,195900,304772040,421,421,421,421,0
|
|
20241220,195800,304772040,421,421,421,421,0
|
|
20241220,195700,304772040,421,421,421,421,0
|
|
20241220,195600,304772040,421,421,421,421,0
|
|
20241220,195500,304772040,421,421,421,421,0
|
|
20241220,195400,304772040,421,421,421,421,0
|
|
20241220,195300,304772040,421,421,421,421,0
|
|
20241220,195200,304772040,421,421,421,421,0
|
|
20241220,195100,304772040,421,421,421,421,0
|
|
20241220,195000,304772040,421,421,421,421,0
|
|
20241220,194900,304772040,421,421,421,421,0
|
|
20241220,194800,304772040,421,421,421,421,0
|
|
20241220,194700,304772040,421,421,421,421,0
|
|
20241220,194600,304772040,421,421,421,421,0
|
|
20241220,194500,304772040,421,421,421,421,0
|
|
20241220,194400,304772040,421,421,421,421,0
|
|
20241220,194300,304772040,421,421,421,421,0
|
|
20241220,194200,304772040,421,421,421,421,6567
|
|
20241220,194100,304772040,421,421,421,421,0
|
|
20241220,194000,304772040,421,421,421,421,0
|
|
20241220,193900,304772040,421,421,421,421,0
|
|
20241220,193800,304772040,421,421,421,421,0
|
|
20241220,193700,304772040,421,421,421,421,0
|
|
20241220,193600,304772040,421,421,421,421,0
|
|
20241220,193500,304772040,421,421,421,421,0
|
|
20241220,193400,304772040,421,421,421,421,0
|
|
20241220,193300,304772040,421,421,421,421,0
|
|
20241220,193200,304772040,421,421,421,421,0
|
|
20241220,193100,304772040,421,421,421,421,0
|
|
20241220,193000,304772040,421,421,421,421,0
|
|
20241220,192900,304772040,421,421,421,421,0
|
|
20241220,192800,304772040,421,421,421,421,0
|
|
20241220,192700,304772040,421,421,421,421,0
|
|
20241220,192600,304772040,421,421,421,421,0
|
|
20241220,192500,304772040,421,421,421,421,0
|
|
20241220,192400,304772040,421,421,421,421,0
|
|
20241220,192300,304772040,421,421,421,421,0
|
|
20241220,192200,304772040,421,421,421,421,0
|
|
20241220,192100,304772040,421,421,421,421,0
|
|
20241220,192000,304772040,421,421,421,421,0
|
|
20241220,191900,304772040,421,421,421,421,0
|
|
20241220,191800,304772040,421,421,421,421,0
|
|
20241220,191700,304772040,421,421,421,421,0
|
|
20241220,191600,304772040,421,421,421,421,0
|
|
20241220,191500,304772040,421,421,421,421,0
|
|
20241220,191400,304772040,421,421,421,421,0
|
|
20241220,191300,304772040,421,421,421,421,0
|
|
20241220,191200,304772040,421,421,421,421,6567
|
|
20241220,191100,304772040,421,421,421,421,0
|
|
20241220,191000,304772040,421,421,421,421,0
|
|
20241220,190900,304772040,421,421,421,421,0
|
|
20241220,190800,304772040,421,421,421,421,0
|
|
20241220,190700,304772040,421,421,421,421,0
|
|
20241220,190600,304772040,421,421,421,421,0
|
|
20241220,190500,304772040,421,421,421,421,0
|
|
20241220,190400,304772040,421,421,421,421,0
|
|
20241220,190300,304772040,421,421,421,421,0
|
|
20241220,190200,304772040,421,421,421,421,0
|
|
20241220,190100,304772040,421,421,421,421,0
|
|
20241220,190000,304772040,421,421,421,421,0
|
|
20241220,185900,304772040,421,421,421,421,0
|
|
20241220,185800,304772040,421,421,421,421,0
|
|
20241220,185700,304772040,421,421,421,421,0
|
|
20241220,185600,304772040,421,421,421,421,0
|
|
20241220,185500,304772040,421,421,421,421,0
|
|
20241220,185400,304772040,421,421,421,421,0
|
|
20241220,185300,304772040,421,421,421,421,0
|
|
20241220,185200,304772040,421,421,421,421,0
|
|
20241220,185100,304772040,421,421,421,421,0
|
|
20241220,185000,304772040,421,421,421,421,0
|
|
20241220,184900,304772040,421,421,421,421,0
|
|
20241220,184800,304772040,421,421,421,421,0
|
|
20241220,184700,304772040,421,421,421,421,0
|
|
20241220,184600,304772040,421,421,421,421,0
|
|
20241220,184500,304772040,421,421,421,421,0
|
|
20241220,184400,304772040,421,421,421,421,0
|
|
20241220,184300,304772040,421,421,421,421,0
|
|
20241220,184200,304772040,421,421,421,421,6567
|
|
20241220,184100,304772040,421,421,421,421,0
|
|
20241220,184000,304772040,421,421,421,421,0
|
|
20241220,183900,304772040,421,421,421,421,0
|
|
20241220,183800,304772040,421,421,421,421,0
|
|
20241220,183700,304772040,421,421,421,421,0
|
|
20241220,183600,304772040,421,421,421,421,0
|
|
20241220,183500,304772040,421,421,421,421,0
|
|
20241220,183400,304772040,421,421,421,421,0
|
|
20241220,183300,304772040,421,421,421,421,0
|
|
20241220,183200,304772040,421,421,421,421,0
|
|
20241220,183100,304772040,421,421,421,421,0
|
|
20241220,183000,304772040,421,421,421,421,0
|
|
20241220,182900,304772040,421,421,421,421,0
|
|
20241220,182800,304772040,421,421,421,421,0
|
|
20241220,182700,304772040,421,421,421,421,0
|
|
20241220,182600,304772040,421,421,421,421,0
|
|
20241220,182500,304772040,421,421,421,421,0
|
|
20241220,182400,304772040,421,421,421,421,0
|
|
20241220,182300,304772040,421,421,421,421,0
|
|
20241220,182200,304772040,421,421,421,421,0
|
|
20241220,182100,304772040,421,421,421,421,0
|
|
20241220,182000,304772040,421,421,421,421,0
|
|
20241220,181900,304772040,421,421,421,421,0
|
|
20241220,181800,304772040,421,421,421,421,0
|
|
20241220,181700,304772040,421,421,421,421,0
|
|
20241220,181600,304772040,421,421,421,421,0
|
|
20241220,181500,304772040,421,421,421,421,0
|
|
20241220,181400,304772040,421,421,421,421,0
|
|
20241220,181300,304772040,421,421,421,421,0
|
|
20241220,181200,304772040,421,421,421,421,6567
|
|
20241220,181100,304772040,421,421,421,421,0
|
|
20241220,181000,304772040,421,421,421,421,0
|
|
20241220,180900,304772040,421,421,421,421,0
|
|
20241220,180800,304772040,421,421,421,421,0
|
|
20241220,180700,304772040,421,421,421,421,0
|
|
20241220,180600,304772040,421,421,421,421,0
|
|
20241220,180500,304772040,421,421,421,421,0
|
|
20241220,180400,304772040,421,421,421,421,0
|
|
20241220,180300,304772040,421,421,421,421,0
|
|
20241220,180200,304772040,421,421,421,421,0
|
|
20241220,180100,304772040,421,421,421,421,0
|
|
20241220,180000,304772040,421,421,421,421,0
|
|
20241220,175900,304772040,421,421,421,421,0
|
|
20241220,175800,304772040,421,421,421,421,0
|
|
20241220,175700,304772040,421,421,421,421,0
|
|
20241220,175600,304772040,421,421,421,421,0
|
|
20241220,175500,304772040,421,421,421,421,0
|
|
20241220,175400,304772040,421,421,421,421,0
|
|
20241220,175300,304772040,421,421,421,421,0
|
|
20241220,175200,304772040,421,421,421,421,0
|
|
20241220,175100,304772040,421,421,421,421,0
|
|
20241220,175000,304772040,421,421,421,421,0
|
|
20241220,174900,304772040,421,421,421,421,0
|
|
20241220,174800,304772040,421,421,421,421,0
|
|
20241220,174700,304772040,421,421,421,421,0
|
|
20241220,174600,304772040,421,421,421,421,0
|
|
20241220,174500,304772040,421,421,421,421,0
|
|
20241220,174400,304772040,421,421,421,421,0
|
|
20241220,174300,304772040,421,421,421,421,0
|
|
20241220,174200,304772040,421,421,421,421,6567
|
|
20241220,174100,304772040,421,421,421,421,0
|
|
20241220,174000,304772040,421,421,421,421,0
|
|
20241220,173900,304772040,421,421,421,421,0
|
|
20241220,173800,304772040,421,421,421,421,0
|
|
20241220,173700,304772040,421,421,421,421,0
|
|
20241220,173600,304772040,421,421,421,421,0
|
|
20241220,173500,304772040,421,421,421,421,0
|
|
20241220,173400,304772040,421,421,421,421,0
|
|
20241220,173300,304772040,421,421,421,421,0
|
|
20241220,173200,304772040,421,421,421,421,0
|
|
20241220,173100,304772040,421,421,421,421,0
|
|
20241220,173000,304772040,421,421,421,421,0
|
|
20241220,172900,304772040,421,421,421,421,0
|
|
20241220,172800,304772040,421,421,421,421,0
|
|
20241220,172700,304772040,421,421,421,421,0
|
|
20241220,172600,304772040,421,421,421,421,0
|
|
20241220,172500,304772040,421,421,421,421,0
|
|
20241220,172400,304772040,421,421,421,421,0
|
|
20241220,172300,304772040,421,421,421,421,0
|
|
20241220,172200,304772040,421,421,421,421,0
|
|
20241220,172100,304772040,421,421,421,421,0
|
|
20241220,172000,304772040,421,421,421,421,0
|
|
20241220,171900,304772040,421,421,421,421,0
|
|
20241220,171800,304772040,421,421,421,421,0
|
|
20241220,171700,304772040,421,421,421,421,0
|
|
20241220,171600,304772040,421,421,421,421,0
|
|
20241220,171500,304772040,421,421,421,421,0
|
|
20241220,171400,304772040,421,421,421,421,0
|
|
20241220,171300,304772040,421,421,421,421,0
|
|
20241220,171200,304772040,421,421,421,421,6567
|
|
20241220,171100,304772040,421,421,421,421,0
|
|
20241220,171000,304772040,421,421,421,421,0
|
|
20241220,170900,304772040,421,421,421,421,0
|
|
20241220,170800,304772040,421,421,421,421,0
|
|
20241220,170700,304772040,421,421,421,421,0
|
|
20241220,170600,304772040,421,421,421,421,0
|
|
20241220,170500,304772040,421,421,421,421,0
|
|
20241220,170400,304772040,421,421,421,421,0
|
|
20241220,170300,304772040,421,421,421,421,0
|
|
20241220,170200,304772040,421,421,421,421,0
|
|
20241220,170100,304772040,421,421,421,421,0
|
|
20241220,170000,304772040,421,421,421,421,0
|
|
20241220,165900,304772040,421,421,421,421,0
|
|
20241220,165800,304772040,421,421,421,421,0
|
|
20241220,165700,304772040,421,421,421,421,0
|
|
20241220,165600,304772040,421,421,421,421,0
|
|
20241220,165500,304772040,421,421,421,421,0
|
|
20241220,165400,304772040,421,421,421,421,0
|
|
20241220,165300,304772040,421,421,421,421,0
|
|
20241220,165200,304772040,421,421,421,421,0
|
|
20241220,165100,304772040,421,421,421,421,0
|
|
20241220,165000,304772040,421,421,421,421,0
|
|
20241220,164900,304772040,421,421,421,421,0
|
|
20241220,164800,304772040,421,421,421,421,0
|
|
20241220,164700,304772040,421,421,421,421,0
|
|
20241220,164600,304772040,421,421,421,421,0
|
|
20241220,164500,304772040,421,421,421,421,0
|
|
20241220,164400,304772040,421,421,421,421,0
|
|
20241220,164300,304772040,421,421,421,421,0
|
|
20241220,164200,304772040,421,421,421,421,6567
|
|
20241220,164100,304772040,421,421,421,421,0
|
|
20241220,164000,304772040,421,421,421,421,0
|
|
20241220,163900,304772040,421,421,421,421,0
|
|
20241220,163800,304772040,421,421,421,421,0
|
|
20241220,163700,304772040,421,421,421,421,0
|
|
20241220,163600,304772040,421,421,421,421,0
|
|
20241220,163500,304772040,421,421,421,421,0
|
|
20241220,163400,304772040,421,421,421,421,0
|
|
20241220,163300,304772040,421,421,421,421,0
|
|
20241220,163200,304772040,421,421,421,421,0
|
|
20241220,163100,304772040,421,421,421,421,0
|
|
20241220,163000,304772040,421,421,421,421,0
|
|
20241220,162900,304772040,421,421,421,421,0
|
|
20241220,162800,304772040,421,421,421,421,0
|
|
20241220,162700,304772040,421,421,421,421,0
|
|
20241220,162600,304772040,421,421,421,421,0
|
|
20241220,162500,304772040,421,421,421,421,0
|
|
20241220,162400,304772040,421,421,421,421,0
|
|
20241220,162300,304772040,421,421,421,421,0
|
|
20241220,162200,304772040,421,421,421,421,0
|
|
20241220,162100,304772040,421,421,421,421,0
|
|
20241220,162000,304772040,421,421,421,421,0
|
|
20241220,161900,304772040,421,421,421,421,0
|
|
20241220,161800,304772040,421,421,421,421,0
|
|
20241220,161700,304772040,421,421,421,421,0
|
|
20241220,161600,304772040,421,421,421,421,0
|
|
20241220,161500,304772040,421,421,421,421,0
|
|
20241220,161400,304772040,421,421,421,421,0
|
|
20241220,161300,304772040,421,421,421,421,0
|
|
20241220,161200,304772040,421,421,421,421,6567
|
|
20241220,161100,304772040,421,421,421,421,0
|
|
20241220,161000,304772040,421,421,421,421,0
|
|
20241220,160900,304772040,421,421,421,421,0
|
|
20241220,160800,304772040,421,421,421,421,0
|
|
20241220,160700,304772040,421,421,421,421,0
|
|
20241220,160600,304772040,421,421,421,421,0
|
|
20241220,160500,304772040,421,421,421,421,0
|
|
20241220,160400,304772040,421,421,421,421,0
|
|
20241220,160300,304772040,421,421,421,421,0
|
|
20241220,160200,304772040,421,421,421,421,0
|
|
20241220,160100,304772040,421,421,421,421,0
|
|
20241220,160000,304772040,421,421,421,421,0
|
|
20241220,155900,304772040,421,421,421,421,0
|
|
20241220,155800,304772040,421,421,421,421,0
|
|
20241220,155700,304772040,421,421,421,421,0
|
|
20241220,155600,304772040,421,421,421,421,0
|
|
20241220,155500,304772040,421,421,421,421,0
|
|
20241220,155400,304772040,421,421,421,421,0
|
|
20241220,155300,304772040,421,421,421,421,0
|
|
20241220,155200,304772040,421,421,421,421,0
|
|
20241220,155100,304772040,421,421,421,421,0
|
|
20241220,155000,304772040,421,421,421,421,0
|
|
20241220,154900,304772040,421,421,421,421,0
|
|
20241220,154800,304772040,421,421,421,421,0
|
|
20241220,154700,304772040,421,421,421,421,0
|
|
20241220,154600,304772040,421,421,421,421,0
|
|
20241220,154500,304772040,421,421,421,421,0
|
|
20241220,154400,304772040,421,421,421,421,0
|
|
20241220,154300,304772040,421,421,421,421,0
|
|
20241220,154200,304772040,421,421,421,421,6567
|
|
20241220,154100,304772040,421,421,421,421,0
|
|
20241220,154000,304772040,421,421,421,421,0
|
|
20241220,153900,304772040,421,421,421,421,0
|
|
20241220,153800,304772040,421,421,421,421,0
|
|
20241220,153700,304772040,421,421,421,421,0
|
|
20241220,153600,304772040,421,421,421,421,0
|
|
20241220,153500,304772040,421,421,421,421,0
|
|
20241220,153400,304772040,421,421,421,421,0
|
|
20241220,153300,304772040,421,421,421,421,0
|
|
20241220,153200,304772040,421,421,421,421,0
|
|
20241220,153100,304772040,421,421,421,421,0
|
|
20241220,153000,304772040,421,421,421,421,6567
|
|
20241220,152900,302007333,430,430,430,430,0
|
|
20241220,152800,302007333,430,430,430,430,0
|
|
20241220,152700,302007333,430,430,430,430,0
|
|
20241220,152600,302007333,430,430,430,430,0
|
|
20241220,152500,302007333,430,430,430,430,0
|
|
20241220,152400,302007333,430,430,430,430,0
|
|
20241220,152300,302007333,430,430,430,430,0
|
|
20241220,152200,302007333,430,430,430,430,0
|
|
20241220,152100,302007333,430,430,430,430,0
|
|
20241220,152000,302007333,430,430,430,430,0
|
|
20241220,151900,302007333,430,430,430,430,148
|
|
20241220,151800,301943693,430,430,430,430,259
|
|
20241220,151700,301832323,431,431,431,431,0
|
|
20241220,151600,301832323,431,431,431,431,0
|
|
20241220,151500,301832323,431,429,431,429,32
|
|
20241220,151400,301818551,430,429,430,429,523
|
|
20241220,151300,301593663,429,429,429,429,11
|
|
20241220,151200,301588944,430,430,430,429,1748
|
|
20241220,151100,300837348,429,429,430,429,3488
|
|
20241220,151000,299340995,429,428,429,428,1603
|
|
20241220,150900,298653309,429,429,429,429,0
|
|
20241220,150800,298653309,429,429,429,429,0
|
|
20241220,150700,298653309,429,429,429,429,82
|
|
20241220,150600,298618131,430,429,430,429,1318
|
|
20241220,150500,298051427,427,425,427,425,311
|
|
20241220,150400,297919230,425,429,430,425,1030
|
|
20241220,150300,297477003,425,425,429,425,677
|
|
20241220,150200,297186678,430,430,430,430,1000
|
|
20241220,150100,296756678,429,429,429,429,301
|
|
20241220,150000,296627549,429,426,429,426,500
|
|
20241220,145900,296413055,425,430,430,421,1011
|
|
20241220,145800,295978399,431,424,431,424,5300
|
|
20241220,145700,293699121,422,432,432,417,3930
|
|
20241220,145600,292051552,432,427,432,426,1082
|
|
20241220,145500,291586093,432,427,432,427,3236
|
|
20241220,145400,290191914,423,426,426,423,408
|
|
20241220,145300,290019322,427,430,432,427,5075
|
|
20241220,145200,287831881,431,430,431,430,3
|
|
20241220,145100,287830589,430,430,430,430,2015
|
|
20241220,145000,286964139,430,428,431,428,7110
|
|
20241220,144900,283908419,429,429,429,429,0
|
|
20241220,144800,283908419,429,429,429,429,48
|
|
20241220,144700,283887827,429,425,429,418,5387
|
|
20241220,144600,281592343,429,428,429,428,5000
|
|
20241220,144500,279447383,429,427,429,427,3800
|
|
20241220,144400,277821496,427,423,427,423,4755
|
|
20241220,144300,275797601,423,423,423,423,150
|
|
20241220,144200,275734151,423,421,423,421,250
|
|
20241220,144100,275628703,421,421,421,421,0
|
|
20241220,144000,275628703,421,421,421,421,0
|
|
20241220,143900,275628703,421,417,421,417,1395
|
|
20241220,143800,275042383,421,417,421,417,2691
|
|
20241220,143700,273920232,417,417,417,417,400
|
|
20241220,143600,273753432,417,417,417,417,0
|
|
20241220,143500,273753432,417,418,418,417,800
|
|
20241220,143400,273419662,421,421,421,421,0
|
|
20241220,143300,273419662,421,418,421,418,1206
|
|
20241220,143200,272912713,418,418,418,418,0
|
|
20241220,143100,272912713,418,418,418,418,1
|
|
20241220,143000,272912295,418,418,418,418,100
|
|
20241220,142900,272870495,418,418,418,418,0
|
|
20241220,142800,272870495,418,418,418,418,1
|
|
20241220,142700,272870077,418,420,420,418,355
|
|
20241220,142600,272721685,420,420,420,420,0
|
|
20241220,142500,272721685,420,420,420,420,1
|
|
20241220,142400,272721265,417,417,417,417,0
|
|
20241220,142300,272721265,417,417,417,417,10
|
|
20241220,142200,272717095,417,417,417,417,0
|
|
20241220,142100,272717095,417,417,417,417,0
|
|
20241220,142000,272717095,417,417,417,417,0
|
|
20241220,141900,272717095,417,417,417,417,0
|
|
20241220,141800,272717095,417,417,417,417,1313
|
|
20241220,141700,272169574,418,418,418,418,0
|
|
20241220,141600,272169574,418,418,418,418,0
|
|
20241220,141500,272169574,418,418,418,418,0
|
|
20241220,141400,272169574,418,419,419,418,10044
|
|
20241220,141300,267963878,419,420,420,419,7819
|
|
20241220,141200,264682446,421,421,421,421,614
|
|
20241220,141100,264423952,421,421,421,421,245
|
|
20241220,141000,264320807,421,421,421,421,3
|
|
20241220,140900,264319544,424,424,424,424,0
|
|
20241220,140800,264319544,424,424,424,424,1
|
|
20241220,140700,264319120,420,422,422,420,3333
|
|
20241220,140600,262917369,426,426,426,426,0
|
|
20241220,140500,262917369,426,426,426,426,2
|
|
20241220,140400,262916517,426,425,426,425,30
|
|
20241220,140300,262903759,426,426,426,426,0
|
|
20241220,140200,262903759,426,426,426,426,0
|
|
20241220,140100,262903759,426,426,426,426,0
|
|
20241220,140000,262903759,426,426,426,426,0
|
|
20241220,135900,262903759,426,426,426,426,0
|
|
20241220,135800,262903759,426,425,426,425,31
|
|
20241220,135700,262890578,426,426,426,426,0
|
|
20241220,135600,262890578,426,426,426,426,0
|
|
20241220,135500,262890578,426,426,426,426,0
|
|
20241220,135400,262890578,426,426,426,426,0
|
|
20241220,135300,262890578,426,424,426,424,76
|
|
20241220,135200,262858223,425,425,425,425,0
|
|
20241220,135100,262858223,425,425,425,425,0
|
|
20241220,135000,262858223,425,421,425,421,2
|
|
20241220,134900,262857377,421,421,421,421,0
|
|
20241220,134800,262857377,421,422,422,421,500
|
|
20241220,134700,262646575,425,425,425,425,0
|
|
20241220,134600,262646575,425,425,425,425,0
|
|
20241220,134500,262646575,425,425,425,425,0
|
|
20241220,134400,262646575,425,425,425,425,500
|
|
20241220,134300,262434075,425,425,425,425,10
|
|
20241220,134200,262429825,423,420,427,420,747
|
|
20241220,134100,262111041,420,421,421,420,1381
|
|
20241220,134000,261529920,419,419,419,419,0
|
|
20241220,133900,261529920,419,421,421,419,2001
|
|
20241220,133800,260687501,421,421,421,421,0
|
|
20241220,133700,260687501,421,421,421,421,737
|
|
20241220,133600,260377224,421,421,421,421,2391
|
|
20241220,133500,259370613,421,421,421,421,9
|
|
20241220,133400,259366824,419,420,420,419,1194
|
|
20241220,133300,258865843,420,420,420,420,0
|
|
20241220,133200,258865843,420,420,420,420,558
|
|
20241220,133100,258631483,421,421,421,421,20
|
|
20241220,133000,258623063,420,420,420,420,22
|
|
20241220,132900,258613823,421,421,421,421,0
|
|
20241220,132800,258613823,421,422,422,421,2499
|
|
20241220,132700,257561743,421,421,421,421,2000
|
|
20241220,132600,256719743,421,423,423,421,3000
|
|
20241220,132500,255454062,428,428,428,428,0
|
|
20241220,132400,255454062,428,428,428,428,0
|
|
20241220,132300,255454062,428,423,428,423,1197
|
|
20241220,132200,254945975,423,423,423,423,1180
|
|
20241220,132100,254446835,422,426,426,422,11
|
|
20241220,132000,254442189,423,422,423,422,2219
|
|
20241220,131900,253505770,422,422,422,422,0
|
|
20241220,131800,253505770,422,422,422,422,0
|
|
20241220,131700,253505770,422,422,422,422,1
|
|
20241220,131600,253505348,421,421,421,421,0
|
|
20241220,131500,253505348,421,423,423,421,3000
|
|
20241220,131400,252240740,424,424,424,424,3002
|
|
20241220,131300,250967892,424,427,427,424,2385
|
|
20241220,131200,249956649,428,428,428,428,1
|
|
20241220,131100,249956221,427,426,428,426,4
|
|
20241220,131000,249954513,422,422,422,422,10
|
|
20241220,130900,249950293,424,424,424,423,9454
|
|
20241220,130800,245941798,423,426,428,423,6677
|
|
20241220,130700,243106469,424,428,428,421,6823
|
|
20241220,130600,240215920,430,433,433,429,2446
|
|
20241220,130500,239163886,433,434,434,429,2017
|
|
20241220,130400,238296476,435,439,439,435,5807
|
|
20241220,130300,235759542,439,438,439,438,3311
|
|
20241220,130200,234309299,437,437,437,437,5625
|
|
20241220,130100,231851174,437,436,437,436,1807
|
|
20241220,130000,231062738,436,433,436,433,23355
|
|
20241220,125900,220916536,429,433,433,429,1157
|
|
20241220,125800,220415575,432,429,432,429,10438
|
|
20241220,125700,215924271,429,429,429,429,344
|
|
20241220,125600,215776695,429,429,430,429,216
|
|
20241220,125500,215684030,430,426,430,426,4289
|
|
20241220,125400,213845908,426,426,426,426,0
|
|
20241220,125300,213845908,426,426,426,426,1
|
|
20241220,125200,213845482,425,424,425,424,982
|
|
20241220,125100,213428632,424,421,424,421,1019
|
|
20241220,125000,212999582,422,422,422,422,0
|
|
20241220,124900,212999582,422,422,422,422,0
|
|
20241220,124800,212999582,422,422,422,422,1
|
|
20241220,124700,212999160,424,424,424,424,0
|
|
20241220,124600,212999160,424,424,424,424,1
|
|
20241220,124500,212998736,421,421,421,421,0
|
|
20241220,124400,212998736,421,421,421,421,0
|
|
20241220,124300,212998736,421,421,421,421,0
|
|
20241220,124200,212998736,421,421,421,421,0
|
|
20241220,124100,212998736,421,421,421,421,0
|
|
20241220,124000,212998736,421,421,421,421,0
|
|
20241220,123900,212998736,421,421,421,421,0
|
|
20241220,123800,212998736,421,421,421,421,1304
|
|
20241220,123700,212449752,425,425,425,425,0
|
|
20241220,123600,212449752,425,425,425,425,1
|
|
20241220,123500,212449327,420,422,422,420,400
|
|
20241220,123400,212281220,425,425,425,425,0
|
|
20241220,123300,212281220,425,420,425,419,41283
|
|
20241220,123200,194822541,419,419,419,419,0
|
|
20241220,123100,194822541,419,419,419,419,0
|
|
20241220,123000,194822541,419,419,419,419,0
|
|
20241220,122900,194822541,419,419,419,419,0
|
|
20241220,122800,194822541,419,422,422,419,22657
|
|
20241220,122700,185314904,423,423,423,423,0
|
|
20241220,122600,185314904,423,423,423,423,12022
|
|
20241220,122500,180229598,423,423,423,423,0
|
|
20241220,122400,180229598,423,423,423,423,1
|
|
20241220,122300,180229175,423,423,423,423,1600
|
|
20241220,122200,179552375,421,421,421,421,3000
|
|
20241220,122100,178289375,421,421,421,421,341
|
|
20241220,122000,178145814,423,423,423,423,0
|
|
20241220,121900,178145814,423,423,423,423,0
|
|
20241220,121800,178145814,423,423,423,423,0
|
|
20241220,121700,178145814,423,423,423,423,1
|
|
20241220,121600,178145391,421,421,421,421,2
|
|
20241220,121500,178144549,421,422,422,421,1127
|
|
20241220,121400,177669067,422,422,422,422,0
|
|
20241220,121300,177669067,422,422,422,422,1
|
|
20241220,121200,177668645,422,422,422,422,1
|
|
20241220,121100,177668223,422,422,422,422,0
|
|
20241220,121000,177668223,422,422,422,422,1251
|
|
20241220,120900,177140301,424,423,424,423,278
|
|
20241220,120800,177022469,422,422,422,422,700
|
|
20241220,120700,176727069,422,422,422,422,0
|
|
20241220,120600,176727069,422,422,422,422,525
|
|
20241220,120500,176505519,422,422,422,422,0
|
|
20241220,120400,176505519,422,422,422,422,2500
|
|
20241220,120300,175450519,421,421,421,421,335
|
|
20241220,120200,175309484,422,422,422,422,0
|
|
20241220,120100,175309484,422,422,422,422,11
|
|
20241220,120000,175304842,423,423,423,423,3000
|
|
20241220,115900,174035842,423,423,423,423,2001
|
|
20241220,115800,173189419,423,421,423,421,348
|
|
20241220,115700,173042716,421,421,421,421,0
|
|
20241220,115600,173042716,421,421,421,421,4
|
|
20241220,115500,173041032,420,420,420,420,453
|
|
20241220,115400,172850772,421,420,421,420,45
|
|
20241220,115300,172831837,423,423,423,423,0
|
|
20241220,115200,172831837,423,423,423,423,1
|
|
20241220,115100,172831414,422,422,422,422,11
|
|
20241220,115000,172826772,422,422,422,422,0
|
|
20241220,114900,172826772,422,422,422,422,0
|
|
20241220,114800,172826772,422,422,422,422,0
|
|
20241220,114700,172826772,422,422,422,422,335
|
|
20241220,114600,172685402,422,422,422,422,0
|
|
20241220,114500,172685402,422,422,422,422,0
|
|
20241220,114400,172685402,422,422,422,422,70
|
|
20241220,114300,172655862,421,421,421,421,305
|
|
20241220,114200,172527457,422,422,422,422,0
|
|
20241220,114100,172527457,422,422,422,422,0
|
|
20241220,114000,172527457,422,422,422,422,200
|
|
20241220,113900,172443057,422,422,422,422,0
|
|
20241220,113800,172443057,422,422,422,422,0
|
|
20241220,113700,172443057,422,422,422,422,2
|
|
20241220,113600,172442213,420,419,420,419,3119
|
|
20241220,113500,171135314,419,419,419,419,0
|
|
20241220,113400,171135314,419,419,419,419,2328
|
|
20241220,113300,170159882,423,420,423,419,3530
|
|
20241220,113200,168680691,419,421,421,419,5881
|
|
20241220,113100,166216263,419,422,422,419,10199
|
|
20241220,113000,161935948,423,423,423,423,1000
|
|
20241220,112900,161512948,423,423,423,423,0
|
|
20241220,112800,161512948,423,423,423,423,214
|
|
20241220,112700,161422426,423,426,427,423,60
|
|
20241220,112600,161396848,427,427,427,427,0
|
|
20241220,112500,161396848,427,427,427,427,1056
|
|
20241220,112400,160945936,426,426,426,426,266
|
|
20241220,112300,160832620,422,423,423,422,229
|
|
20241220,112200,160735980,427,427,427,427,0
|
|
20241220,112100,160735980,427,427,427,427,0
|
|
20241220,112000,160735980,427,427,427,427,1
|
|
20241220,111900,160735553,427,422,427,422,34
|
|
20241220,111800,160721128,421,420,421,420,1608
|
|
20241220,111700,160044719,418,419,419,418,2677
|
|
20241220,111600,158925700,419,419,419,419,2582
|
|
20241220,111500,157843842,419,419,419,419,249
|
|
20241220,111400,157739511,419,422,422,419,324
|
|
20241220,111300,157603708,421,425,425,421,250
|
|
20241220,111200,157498227,428,428,428,428,1
|
|
20241220,111100,157497799,428,420,428,419,27176
|
|
20241220,111000,146083784,420,421,421,420,1225
|
|
20241220,110900,145568156,421,426,426,421,4771
|
|
20241220,110800,143546810,430,426,430,426,2879
|
|
20241220,110700,142320262,428,428,428,428,0
|
|
20241220,110600,142320262,428,426,428,426,31
|
|
20241220,110500,142307023,427,427,427,427,27
|
|
20241220,110400,142295494,429,426,429,426,12
|
|
20241220,110300,142290379,429,426,429,426,4
|
|
20241220,110200,142288669,429,429,429,429,1
|
|
20241220,110100,142288240,430,430,430,430,19
|
|
20241220,110000,142280070,430,430,430,430,0
|
|
20241220,105900,142280070,430,430,430,425,37
|
|
20241220,105800,142264187,430,430,430,430,0
|
|
20241220,105700,142264187,430,430,430,430,0
|
|
20241220,105600,142264187,430,427,430,427,1067
|
|
20241220,105500,141807233,427,423,427,422,39
|
|
20241220,105400,141790680,427,422,427,422,1352
|
|
20241220,105300,141215127,422,427,429,422,3784
|
|
20241220,105200,139614168,427,427,427,423,1022
|
|
20241220,105100,139179774,427,431,431,422,9893
|
|
20241220,105000,134988019,431,434,435,431,1928
|
|
20241220,104900,134154672,433,438,438,433,4347
|
|
20241220,104800,132265402,438,438,438,435,697
|
|
20241220,104700,131960260,435,440,440,435,5775
|
|
20241220,104600,129433688,440,437,440,435,12585
|
|
20241220,104500,123909676,439,438,439,438,3252
|
|
20241220,104400,122483166,438,435,438,435,6689
|
|
20241220,104300,119561585,434,429,436,429,10775
|
|
20241220,104200,114885115,430,427,430,427,2545
|
|
20241220,104100,113798333,429,427,430,422,1547
|
|
20241220,104000,113140572,429,429,430,429,167
|
|
20241220,103900,113068904,431,428,431,428,175
|
|
20241220,103800,112993776,425,430,430,425,4014
|
|
20241220,103700,111286308,431,435,435,431,608
|
|
20241220,103600,111023226,433,432,436,432,21978
|
|
20241220,103500,101463435,432,431,432,430,1265
|
|
20241220,103400,100917009,430,432,433,430,2635
|
|
20241220,103300,99777428,433,429,433,429,4269
|
|
20241220,103200,97938632,430,427,430,427,2222
|
|
20241220,103100,96985556,427,427,427,427,100
|
|
20241220,103000,96942856,426,423,426,423,840
|
|
20241220,102900,96587296,423,423,427,423,2498
|
|
20241220,102800,95530510,425,424,425,424,785
|
|
20241220,102700,95197649,425,431,431,425,19168
|
|
20241220,102600,87016860,433,435,436,429,4376
|
|
20241220,102500,85128685,435,428,439,428,30658
|
|
20241220,102400,71829000,430,423,430,423,13037
|
|
20241220,102300,66264494,425,421,425,421,17647
|
|
20241220,102200,58791132,421,421,421,421,5
|
|
20241220,102100,58789027,421,421,421,421,500
|
|
20241220,102000,58578527,421,421,421,421,501
|
|
20241220,101900,58367606,421,421,421,421,0
|
|
20241220,101800,58367606,421,420,421,420,1000
|
|
20241220,101700,57946623,420,420,420,420,3265
|
|
20241220,101600,56575323,420,417,420,417,2364
|
|
20241220,101500,55588128,417,417,417,417,0
|
|
20241220,101400,55588128,417,417,417,417,2
|
|
20241220,101300,55587294,416,416,416,416,2
|
|
20241220,101200,55586462,412,414,414,412,1842
|
|
20241220,101100,54826812,414,418,418,414,1001
|
|
20241220,101000,54412393,418,416,418,412,4859
|
|
20241220,100900,52406050,418,418,418,418,768
|
|
20241220,100800,52085026,418,418,418,418,500
|
|
20241220,100700,51876026,418,416,418,416,4
|
|
20241220,100600,51874356,417,415,417,414,1502
|
|
20241220,100500,51252521,414,416,417,414,1874
|
|
20241220,100400,50473747,413,413,413,413,1200
|
|
20241220,100300,49978147,413,414,414,413,2
|
|
20241220,100200,49977320,413,414,414,413,1295
|
|
20241220,100100,49442440,413,414,414,413,14
|
|
20241220,100000,49436657,413,413,413,413,0
|
|
20241220,095900,49436657,413,413,413,413,750
|
|
20241220,095800,49126907,413,412,413,412,1649
|
|
20241220,095700,48446070,412,414,414,412,1676
|
|
20241220,095600,47753956,414,414,414,414,0
|
|
20241220,095500,47753956,414,415,415,414,1800
|
|
20241220,095400,47007456,415,418,418,415,2447
|
|
20241220,095300,45991010,419,419,419,419,1190
|
|
20241220,095200,45492400,421,421,421,421,0
|
|
20241220,095100,45492400,421,421,422,420,3670
|
|
20241220,095000,43947538,422,423,424,421,2520
|
|
20241220,094900,42881865,423,420,424,420,4836
|
|
20241220,094800,40841699,421,416,421,416,8378
|
|
20241220,094700,37341461,416,413,416,411,2257
|
|
20241220,094600,36409181,413,413,413,413,0
|
|
20241220,094500,36409181,413,414,415,413,56
|
|
20241220,094400,36385997,414,412,414,412,1601
|
|
20241220,094300,35724729,412,411,412,411,112
|
|
20241220,094200,35678586,407,407,407,407,0
|
|
20241220,094100,35678586,407,407,407,407,0
|
|
20241220,094000,35678586,407,407,407,407,0
|
|
20241220,093900,35678586,407,407,407,407,155
|
|
20241220,093800,35615501,407,407,407,407,1
|
|
20241220,093700,35615094,407,407,407,407,0
|
|
20241220,093600,35615094,407,407,407,407,215
|
|
20241220,093500,35527589,407,407,407,407,0
|
|
20241220,093400,35527589,407,407,407,407,0
|
|
20241220,093300,35527589,407,407,407,407,10
|
|
20241220,093200,35523519,407,407,407,407,0
|
|
20241220,093100,35523519,407,407,407,407,1
|
|
20241220,093000,35523112,407,409,409,407,3844
|
|
20241220,092900,33951607,409,413,414,409,2235
|
|
20241220,092800,33037297,409,410,414,409,253
|
|
20241220,092700,32933610,410,410,410,410,56
|
|
20241220,092600,32910650,410,413,413,405,2975
|
|
20241220,092500,31686251,413,413,414,413,4933
|
|
20241220,092400,29648458,413,412,413,412,708
|
|
20241220,092300,29356594,409,409,409,409,1
|
|
20241220,092200,29356185,412,412,412,412,221
|
|
20241220,092100,29265133,412,413,413,412,221
|
|
20241220,092000,29173865,413,412,413,412,100
|
|
20241220,091900,29132568,412,408,412,408,12201
|
|
20241220,091800,24112550,407,404,407,404,3898
|
|
20241220,091700,22526971,401,402,402,401,10970
|
|
20241220,091600,18122031,403,403,403,403,71
|
|
20241220,091500,18093418,403,403,403,403,1429
|
|
20241220,091400,17517531,403,401,403,400,9156
|
|
20241220,091300,13838308,402,403,403,402,1716
|
|
20241220,091200,13148311,403,403,403,403,549
|
|
20241220,091100,12927064,403,403,403,403,286
|
|
20241220,091000,12811806,401,403,403,401,3035
|
|
20241220,090900,11590853,403,403,403,403,2053
|
|
20241220,090800,10763494,403,403,403,403,0
|
|
20241220,090700,10763494,403,403,403,403,101
|
|
20241220,090600,10722791,403,402,403,402,8452
|
|
20241220,090500,7316845,403,403,403,403,1218
|
|
20241220,090400,6825991,403,403,403,403,0
|
|
20241220,090300,6825991,403,404,405,403,555
|
|
20241220,090200,6601232,403,404,406,403,8515
|
|
20241220,090100,3166009,404,406,406,404,720
|
|
20241220,090000,2874294,404,407,407,404,7069
|