665 lines
29 KiB
CSV
665 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,200200,268594900,943,943,943,943,5787
|
|
20241204,200100,268594900,943,943,943,943,0
|
|
20241204,200000,268594900,943,943,943,943,0
|
|
20241204,195900,268594900,943,943,943,943,0
|
|
20241204,195800,268594900,943,943,943,943,0
|
|
20241204,195700,268594900,943,943,943,943,0
|
|
20241204,195600,268594900,943,943,943,943,0
|
|
20241204,195500,268594900,943,943,943,943,0
|
|
20241204,195400,268594900,943,943,943,943,0
|
|
20241204,195300,268594900,943,943,943,943,0
|
|
20241204,195200,268594900,943,943,943,943,0
|
|
20241204,195100,268594900,943,943,943,943,0
|
|
20241204,195000,268594900,943,943,943,943,0
|
|
20241204,194900,268594900,943,943,943,943,0
|
|
20241204,194800,268594900,943,943,943,943,0
|
|
20241204,194700,268594900,943,943,943,943,0
|
|
20241204,194600,268594900,943,943,943,943,0
|
|
20241204,194500,268594900,943,943,943,943,0
|
|
20241204,194400,268594900,943,943,943,943,0
|
|
20241204,194300,268594900,943,943,943,943,0
|
|
20241204,194200,268594900,943,943,943,943,0
|
|
20241204,194100,268594900,943,943,943,943,0
|
|
20241204,194000,268594900,943,943,943,943,0
|
|
20241204,193900,268594900,943,943,943,943,0
|
|
20241204,193800,268594900,943,943,943,943,0
|
|
20241204,193700,268594900,943,943,943,943,0
|
|
20241204,193600,268594900,943,943,943,943,0
|
|
20241204,193500,268594900,943,943,943,943,0
|
|
20241204,193400,268594900,943,943,943,943,0
|
|
20241204,193300,268594900,943,943,943,943,0
|
|
20241204,193200,268594900,943,943,943,943,5787
|
|
20241204,193100,268594900,943,943,943,943,0
|
|
20241204,193000,268594900,943,943,943,943,0
|
|
20241204,192900,268594900,943,943,943,943,0
|
|
20241204,192800,268594900,943,943,943,943,0
|
|
20241204,192700,268594900,943,943,943,943,0
|
|
20241204,192600,268594900,943,943,943,943,0
|
|
20241204,192500,268594900,943,943,943,943,0
|
|
20241204,192400,268594900,943,943,943,943,0
|
|
20241204,192300,268594900,943,943,943,943,0
|
|
20241204,192200,268594900,943,943,943,943,0
|
|
20241204,192100,268594900,943,943,943,943,0
|
|
20241204,192000,268594900,943,943,943,943,0
|
|
20241204,191900,268594900,943,943,943,943,0
|
|
20241204,191800,268594900,943,943,943,943,0
|
|
20241204,191700,268594900,943,943,943,943,0
|
|
20241204,191600,268594900,943,943,943,943,0
|
|
20241204,191500,268594900,943,943,943,943,0
|
|
20241204,191400,268594900,943,943,943,943,0
|
|
20241204,191300,268594900,943,943,943,943,0
|
|
20241204,191200,268594900,943,943,943,943,0
|
|
20241204,191100,268594900,943,943,943,943,0
|
|
20241204,191000,268594900,943,943,943,943,0
|
|
20241204,190900,268594900,943,943,943,943,0
|
|
20241204,190800,268594900,943,943,943,943,0
|
|
20241204,190700,268594900,943,943,943,943,0
|
|
20241204,190600,268594900,943,943,943,943,0
|
|
20241204,190500,268594900,943,943,943,943,0
|
|
20241204,190400,268594900,943,943,943,943,0
|
|
20241204,190300,268594900,943,943,943,943,0
|
|
20241204,190200,268594900,943,943,943,943,5787
|
|
20241204,190100,268594900,943,943,943,943,0
|
|
20241204,190000,268594900,943,943,943,943,0
|
|
20241204,185900,268594900,943,943,943,943,0
|
|
20241204,185800,268594900,943,943,943,943,0
|
|
20241204,185700,268594900,943,943,943,943,0
|
|
20241204,185600,268594900,943,943,943,943,0
|
|
20241204,185500,268594900,943,943,943,943,0
|
|
20241204,185400,268594900,943,943,943,943,0
|
|
20241204,185300,268594900,943,943,943,943,0
|
|
20241204,185200,268594900,943,943,943,943,0
|
|
20241204,185100,268594900,943,943,943,943,0
|
|
20241204,185000,268594900,943,943,943,943,0
|
|
20241204,184900,268594900,943,943,943,943,0
|
|
20241204,184800,268594900,943,943,943,943,0
|
|
20241204,184700,268594900,943,943,943,943,0
|
|
20241204,184600,268594900,943,943,943,943,0
|
|
20241204,184500,268594900,943,943,943,943,0
|
|
20241204,184400,268594900,943,943,943,943,0
|
|
20241204,184300,268594900,943,943,943,943,0
|
|
20241204,184200,268594900,943,943,943,943,0
|
|
20241204,184100,268594900,943,943,943,943,0
|
|
20241204,184000,268594900,943,943,943,943,0
|
|
20241204,183900,268594900,943,943,943,943,0
|
|
20241204,183800,268594900,943,943,943,943,0
|
|
20241204,183700,268594900,943,943,943,943,0
|
|
20241204,183600,268594900,943,943,943,943,0
|
|
20241204,183500,268594900,943,943,943,943,0
|
|
20241204,183400,268594900,943,943,943,943,0
|
|
20241204,183300,268594900,943,943,943,943,0
|
|
20241204,183200,268594900,943,943,943,943,5787
|
|
20241204,183100,268594900,943,943,943,943,0
|
|
20241204,183000,268594900,943,943,943,943,0
|
|
20241204,182900,268594900,943,943,943,943,0
|
|
20241204,182800,268594900,943,943,943,943,0
|
|
20241204,182700,268594900,943,943,943,943,0
|
|
20241204,182600,268594900,943,943,943,943,0
|
|
20241204,182500,268594900,943,943,943,943,0
|
|
20241204,182400,268594900,943,943,943,943,0
|
|
20241204,182300,268594900,943,943,943,943,0
|
|
20241204,182200,268594900,943,943,943,943,0
|
|
20241204,182100,268594900,943,943,943,943,0
|
|
20241204,182000,268594900,943,943,943,943,0
|
|
20241204,181900,268594900,943,943,943,943,0
|
|
20241204,181800,268594900,943,943,943,943,0
|
|
20241204,181700,268594900,943,943,943,943,0
|
|
20241204,181600,268594900,943,943,943,943,0
|
|
20241204,181500,268594900,943,943,943,943,0
|
|
20241204,181400,268594900,943,943,943,943,0
|
|
20241204,181300,268594900,943,943,943,943,0
|
|
20241204,181200,268594900,943,943,943,943,0
|
|
20241204,181100,268594900,943,943,943,943,0
|
|
20241204,181000,268594900,943,943,943,943,0
|
|
20241204,180900,268594900,943,943,943,943,0
|
|
20241204,180800,268594900,943,943,943,943,0
|
|
20241204,180700,268594900,943,943,943,943,0
|
|
20241204,180600,268594900,943,943,943,943,0
|
|
20241204,180500,268594900,943,943,943,943,0
|
|
20241204,180400,268594900,943,943,943,943,0
|
|
20241204,180300,268594900,943,943,943,943,0
|
|
20241204,180200,268594900,943,943,943,943,5787
|
|
20241204,180100,268594900,943,943,943,943,0
|
|
20241204,180000,268594900,943,943,943,943,0
|
|
20241204,175900,268594900,943,943,943,943,0
|
|
20241204,175800,268594900,943,943,943,943,0
|
|
20241204,175700,268594900,943,943,943,943,0
|
|
20241204,175600,268594900,943,943,943,943,0
|
|
20241204,175500,268594900,943,943,943,943,0
|
|
20241204,175400,268594900,943,943,943,943,0
|
|
20241204,175300,268594900,943,943,943,943,0
|
|
20241204,175200,268594900,943,943,943,943,0
|
|
20241204,175100,268594900,943,943,943,943,0
|
|
20241204,175000,268594900,943,943,943,943,0
|
|
20241204,174900,268594900,943,943,943,943,0
|
|
20241204,174800,268594900,943,943,943,943,0
|
|
20241204,174700,268594900,943,943,943,943,0
|
|
20241204,174600,268594900,943,943,943,943,0
|
|
20241204,174500,268594900,943,943,943,943,0
|
|
20241204,174400,268594900,943,943,943,943,0
|
|
20241204,174300,268594900,943,943,943,943,0
|
|
20241204,174200,268594900,943,943,943,943,0
|
|
20241204,174100,268594900,943,943,943,943,0
|
|
20241204,174000,268594900,943,943,943,943,0
|
|
20241204,173900,268594900,943,943,943,943,0
|
|
20241204,173800,268594900,943,943,943,943,0
|
|
20241204,173700,268594900,943,943,943,943,0
|
|
20241204,173600,268594900,943,943,943,943,0
|
|
20241204,173500,268594900,943,943,943,943,0
|
|
20241204,173400,268594900,943,943,943,943,0
|
|
20241204,173300,268594900,943,943,943,943,0
|
|
20241204,173200,268594900,943,943,943,943,5787
|
|
20241204,173100,268594900,943,943,943,943,0
|
|
20241204,173000,268594900,943,943,943,943,0
|
|
20241204,172900,268594900,943,943,943,943,0
|
|
20241204,172800,268594900,943,943,943,943,0
|
|
20241204,172700,268594900,943,943,943,943,0
|
|
20241204,172600,268594900,943,943,943,943,0
|
|
20241204,172500,268594900,943,943,943,943,0
|
|
20241204,172400,268594900,943,943,943,943,0
|
|
20241204,172300,268594900,943,943,943,943,0
|
|
20241204,172200,268594900,943,943,943,943,0
|
|
20241204,172100,268594900,943,943,943,943,0
|
|
20241204,172000,268594900,943,943,943,943,0
|
|
20241204,171900,268594900,943,943,943,943,0
|
|
20241204,171800,268594900,943,943,943,943,0
|
|
20241204,171700,268594900,943,943,943,943,0
|
|
20241204,171600,268594900,943,943,943,943,0
|
|
20241204,171500,268594900,943,943,943,943,0
|
|
20241204,171400,268594900,943,943,943,943,0
|
|
20241204,171300,268594900,943,943,943,943,0
|
|
20241204,171200,268594900,943,943,943,943,0
|
|
20241204,171100,268594900,943,943,943,943,0
|
|
20241204,171000,268594900,943,943,943,943,0
|
|
20241204,170900,268594900,943,943,943,943,0
|
|
20241204,170800,268594900,943,943,943,943,0
|
|
20241204,170700,268594900,943,943,943,943,0
|
|
20241204,170600,268594900,943,943,943,943,0
|
|
20241204,170500,268594900,943,943,943,943,0
|
|
20241204,170400,268594900,943,943,943,943,0
|
|
20241204,170300,268594900,943,943,943,943,0
|
|
20241204,170200,268594900,943,943,943,943,5787
|
|
20241204,170100,268594900,943,943,943,943,0
|
|
20241204,170000,268594900,943,943,943,943,0
|
|
20241204,165900,268594900,943,943,943,943,0
|
|
20241204,165800,268594900,943,943,943,943,0
|
|
20241204,165700,268594900,943,943,943,943,0
|
|
20241204,165600,268594900,943,943,943,943,0
|
|
20241204,165500,268594900,943,943,943,943,0
|
|
20241204,165400,268594900,943,943,943,943,0
|
|
20241204,165300,268594900,943,943,943,943,0
|
|
20241204,165200,268594900,943,943,943,943,0
|
|
20241204,165100,268594900,943,943,943,943,0
|
|
20241204,165000,268594900,943,943,943,943,0
|
|
20241204,164900,268594900,943,943,943,943,0
|
|
20241204,164800,268594900,943,943,943,943,0
|
|
20241204,164700,268594900,943,943,943,943,0
|
|
20241204,164600,268594900,943,943,943,943,0
|
|
20241204,164500,268594900,943,943,943,943,0
|
|
20241204,164400,268594900,943,943,943,943,0
|
|
20241204,164300,268594900,943,943,943,943,0
|
|
20241204,164200,268594900,943,943,943,943,0
|
|
20241204,164100,268594900,943,943,943,943,0
|
|
20241204,164000,268594900,943,943,943,943,0
|
|
20241204,163900,268594900,943,943,943,943,0
|
|
20241204,163800,268594900,943,943,943,943,0
|
|
20241204,163700,268594900,943,943,943,943,0
|
|
20241204,163600,268594900,943,943,943,943,0
|
|
20241204,163500,268594900,943,943,943,943,0
|
|
20241204,163400,268594900,943,943,943,943,0
|
|
20241204,163300,268594900,943,943,943,943,0
|
|
20241204,163200,268594900,943,943,943,943,5787
|
|
20241204,163100,268594900,943,943,943,943,0
|
|
20241204,163000,268594900,943,943,943,943,0
|
|
20241204,162900,268594900,943,943,943,943,0
|
|
20241204,162800,268594900,943,943,943,943,0
|
|
20241204,162700,268594900,943,943,943,943,0
|
|
20241204,162600,268594900,943,943,943,943,0
|
|
20241204,162500,268594900,943,943,943,943,0
|
|
20241204,162400,268594900,943,943,943,943,0
|
|
20241204,162300,268594900,943,943,943,943,0
|
|
20241204,162200,268594900,943,943,943,943,0
|
|
20241204,162100,268594900,943,943,943,943,0
|
|
20241204,162000,268594900,943,943,943,943,0
|
|
20241204,161900,268594900,943,943,943,943,0
|
|
20241204,161800,268594900,943,943,943,943,0
|
|
20241204,161700,268594900,943,943,943,943,0
|
|
20241204,161600,268594900,943,943,943,943,0
|
|
20241204,161500,268594900,943,943,943,943,0
|
|
20241204,161400,268594900,943,943,943,943,0
|
|
20241204,161300,268594900,943,943,943,943,0
|
|
20241204,161200,268594900,943,943,943,943,0
|
|
20241204,161100,268594900,943,943,943,943,0
|
|
20241204,161000,268594900,943,943,943,943,0
|
|
20241204,160900,268594900,943,943,943,943,0
|
|
20241204,160800,268594900,943,943,943,943,0
|
|
20241204,160700,268594900,943,943,943,943,0
|
|
20241204,160600,268594900,943,943,943,943,0
|
|
20241204,160500,268594900,943,943,943,943,0
|
|
20241204,160400,268594900,943,943,943,943,0
|
|
20241204,160300,268594900,943,943,943,943,0
|
|
20241204,160200,268594900,943,943,943,943,5787
|
|
20241204,160100,268594900,943,943,943,943,0
|
|
20241204,160000,268594900,943,943,943,943,0
|
|
20241204,155900,268594900,943,943,943,943,0
|
|
20241204,155800,268594900,943,943,943,943,0
|
|
20241204,155700,268594900,943,943,943,943,0
|
|
20241204,155600,268594900,943,943,943,943,0
|
|
20241204,155500,268594900,943,943,943,943,0
|
|
20241204,155400,268594900,943,943,943,943,0
|
|
20241204,155300,268594900,943,943,943,943,0
|
|
20241204,155200,268594900,943,943,943,943,0
|
|
20241204,155100,268594900,943,943,943,943,0
|
|
20241204,155000,268594900,943,943,943,943,0
|
|
20241204,154900,268594900,943,943,943,943,0
|
|
20241204,154800,268594900,943,943,943,943,0
|
|
20241204,154700,268594900,943,943,943,943,0
|
|
20241204,154600,268594900,943,943,943,943,0
|
|
20241204,154500,268594900,943,943,943,943,0
|
|
20241204,154400,268594900,943,943,943,943,0
|
|
20241204,154300,268594900,943,943,943,943,0
|
|
20241204,154200,268594900,943,943,943,943,0
|
|
20241204,154100,268594900,943,943,943,943,0
|
|
20241204,154000,268594900,943,943,943,943,0
|
|
20241204,153900,268594900,943,943,943,943,0
|
|
20241204,153800,268594900,943,943,943,943,0
|
|
20241204,153700,268594900,943,943,943,943,0
|
|
20241204,153600,268594900,943,943,943,943,0
|
|
20241204,153500,268594900,943,943,943,943,0
|
|
20241204,153400,268594900,943,943,943,943,0
|
|
20241204,153300,268594900,943,943,943,943,0
|
|
20241204,153200,268594900,943,943,943,943,5787
|
|
20241204,153100,268594900,943,943,943,943,0
|
|
20241204,153000,268594900,943,943,943,943,5787
|
|
20241204,152900,263137759,957,957,957,957,0
|
|
20241204,152800,263137759,957,957,957,957,0
|
|
20241204,152700,263137759,957,957,957,957,0
|
|
20241204,152600,263137759,957,957,957,957,0
|
|
20241204,152500,263137759,957,957,957,957,0
|
|
20241204,152400,263137759,957,957,957,957,0
|
|
20241204,152300,263137759,957,957,957,957,0
|
|
20241204,152200,263137759,957,957,957,957,0
|
|
20241204,152100,263137759,957,957,957,957,0
|
|
20241204,152000,263137759,957,957,957,957,0
|
|
20241204,151900,263137759,957,949,958,947,2101
|
|
20241204,151800,261127595,949,952,952,949,1219
|
|
20241204,151700,259967172,952,952,952,952,1
|
|
20241204,151600,259966220,952,952,952,952,70
|
|
20241204,151500,259899580,952,951,952,951,1012
|
|
20241204,151400,258937166,951,951,951,951,126
|
|
20241204,151300,258817340,952,951,952,951,412
|
|
20241204,151200,258425478,951,951,951,951,10
|
|
20241204,151100,258415968,951,951,951,951,12
|
|
20241204,151000,258404556,952,952,952,952,0
|
|
20241204,150900,258404556,952,952,952,952,129
|
|
20241204,150800,258281748,952,952,952,952,0
|
|
20241204,150700,258281748,952,952,952,952,0
|
|
20241204,150600,258281748,952,953,953,952,2103
|
|
20241204,150500,256277592,957,957,957,957,31
|
|
20241204,150400,256247925,957,957,957,957,0
|
|
20241204,150300,256247925,957,952,957,952,439
|
|
20241204,150200,255829807,952,952,952,952,0
|
|
20241204,150100,255829807,952,952,952,952,3
|
|
20241204,150000,255826951,950,950,950,950,0
|
|
20241204,145900,255826951,950,950,950,950,0
|
|
20241204,145800,255826951,950,950,950,950,2121
|
|
20241204,145700,253812001,950,950,950,950,1
|
|
20241204,145600,253811051,950,950,950,950,0
|
|
20241204,145500,253811051,950,950,950,950,0
|
|
20241204,145400,253811051,950,950,950,950,129
|
|
20241204,145300,253688501,950,950,950,950,3
|
|
20241204,145200,253685651,950,950,950,950,80
|
|
20241204,145100,253609651,950,950,950,950,0
|
|
20241204,145000,253609651,950,950,950,950,210
|
|
20241204,144900,253410151,950,950,950,950,0
|
|
20241204,144800,253410151,950,950,950,950,0
|
|
20241204,144700,253410151,950,950,950,950,0
|
|
20241204,144600,253410151,950,950,950,950,52
|
|
20241204,144500,253360751,950,950,950,950,52
|
|
20241204,144400,253311351,948,948,948,948,0
|
|
20241204,144300,253311351,948,949,949,948,653
|
|
20241204,144200,252691834,951,951,951,951,0
|
|
20241204,144100,252691834,951,947,951,947,3619
|
|
20241204,144000,249264113,948,948,948,948,0
|
|
20241204,143900,249264113,948,948,948,948,0
|
|
20241204,143800,249264113,948,952,952,948,7016
|
|
20241204,143700,242596840,953,953,953,953,0
|
|
20241204,143600,242596840,953,953,953,953,1
|
|
20241204,143500,242595887,953,953,953,952,3007
|
|
20241204,143400,239732219,953,953,953,953,2002
|
|
20241204,143300,237824313,955,956,956,955,2123
|
|
20241204,143200,235796725,955,956,956,955,3921
|
|
20241204,143100,232050250,957,957,957,957,20
|
|
20241204,143000,232031110,957,957,957,957,60
|
|
20241204,142900,231973690,957,957,957,957,50
|
|
20241204,142800,231925840,957,957,957,957,20
|
|
20241204,142700,231906700,957,957,957,957,0
|
|
20241204,142600,231906700,957,957,957,957,522
|
|
20241204,142500,231407146,956,957,958,956,1601
|
|
20241204,142400,229874837,957,957,957,957,0
|
|
20241204,142300,229874837,957,956,957,956,500
|
|
20241204,142200,229396584,958,958,958,958,73
|
|
20241204,142100,229326650,960,960,960,960,0
|
|
20241204,142000,229326650,960,960,960,960,0
|
|
20241204,141900,229326650,960,960,960,960,0
|
|
20241204,141800,229326650,960,960,960,960,0
|
|
20241204,141700,229326650,960,960,960,960,0
|
|
20241204,141600,229326650,960,960,960,960,0
|
|
20241204,141500,229326650,960,960,960,960,0
|
|
20241204,141400,229326650,960,960,960,960,0
|
|
20241204,141300,229326650,960,960,960,960,0
|
|
20241204,141200,229326650,960,960,960,960,0
|
|
20241204,141100,229326650,960,958,960,958,450
|
|
20241204,141000,228895277,959,956,959,956,500
|
|
20241204,140900,228417154,956,955,956,955,1000
|
|
20241204,140800,227461520,956,956,956,956,0
|
|
20241204,140700,227461520,956,956,956,956,0
|
|
20241204,140600,227461520,956,956,956,956,0
|
|
20241204,140500,227461520,956,956,956,956,0
|
|
20241204,140400,227461520,956,956,956,956,0
|
|
20241204,140300,227461520,956,956,956,956,0
|
|
20241204,140200,227461520,956,956,956,956,0
|
|
20241204,140100,227461520,956,956,956,956,0
|
|
20241204,140000,227461520,956,956,956,956,0
|
|
20241204,135900,227461520,956,956,956,956,100
|
|
20241204,135800,227365920,956,956,956,956,0
|
|
20241204,135700,227365920,956,956,956,956,0
|
|
20241204,135600,227365920,956,956,956,956,0
|
|
20241204,135500,227365920,956,955,956,955,500
|
|
20241204,135400,226888174,955,955,955,955,0
|
|
20241204,135300,226888174,955,955,955,955,0
|
|
20241204,135200,226888174,955,954,955,954,700
|
|
20241204,135100,226220075,956,956,956,956,0
|
|
20241204,135000,226220075,956,956,956,956,0
|
|
20241204,134900,226220075,956,956,956,956,0
|
|
20241204,134800,226220075,956,956,956,956,0
|
|
20241204,134700,226220075,956,956,957,955,1844
|
|
20241204,134600,224457556,956,956,956,956,12
|
|
20241204,134500,224446084,956,942,957,942,4470
|
|
20241204,134400,220208559,943,943,943,942,701
|
|
20241204,134300,219547518,943,943,943,943,23
|
|
20241204,134200,219525829,943,941,943,941,6
|
|
20241204,134100,219520173,943,941,943,940,1076
|
|
20241204,134000,218505526,943,943,943,940,220
|
|
20241204,133900,218298086,943,944,944,940,2268
|
|
20241204,133800,216161604,944,944,944,944,24
|
|
20241204,133700,216138948,943,943,943,943,0
|
|
20241204,133600,216138948,943,944,944,943,103
|
|
20241204,133500,216041720,945,945,945,945,0
|
|
20241204,133400,216041720,945,945,945,945,0
|
|
20241204,133300,216041720,945,945,945,945,0
|
|
20241204,133200,216041720,945,945,945,945,0
|
|
20241204,133100,216041720,945,945,945,945,0
|
|
20241204,133000,216041720,945,945,945,945,0
|
|
20241204,132900,216041720,945,945,945,945,0
|
|
20241204,132800,216041720,945,945,945,945,0
|
|
20241204,132700,216041720,945,945,945,945,0
|
|
20241204,132600,216041720,945,944,952,944,141
|
|
20241204,132500,215907664,944,944,958,944,2206
|
|
20241204,132400,213823705,944,943,944,943,34
|
|
20241204,132300,213791610,944,943,944,943,12
|
|
20241204,132200,213780283,944,943,944,943,261
|
|
20241204,132100,213534061,944,943,944,943,48
|
|
20241204,132000,213488756,944,944,944,944,0
|
|
20241204,131900,213488756,944,944,944,944,0
|
|
20241204,131800,213488756,944,944,944,944,0
|
|
20241204,131700,213488756,944,944,944,944,0
|
|
20241204,131600,213488756,944,944,944,944,0
|
|
20241204,131500,213488756,944,944,944,944,0
|
|
20241204,131400,213488756,944,944,944,944,0
|
|
20241204,131300,213488756,944,943,944,943,3229
|
|
20241204,131200,210443744,942,942,942,942,0
|
|
20241204,131100,210443744,942,942,942,942,0
|
|
20241204,131000,210443744,942,942,942,942,0
|
|
20241204,130900,210443744,942,942,942,942,2
|
|
20241204,130800,210441860,941,941,941,941,0
|
|
20241204,130700,210441860,941,941,941,941,1
|
|
20241204,130600,210440919,940,940,940,940,0
|
|
20241204,130500,210440919,940,940,940,940,0
|
|
20241204,130400,210440919,940,940,940,940,0
|
|
20241204,130300,210440919,940,940,940,940,0
|
|
20241204,130200,210440919,940,940,940,940,502
|
|
20241204,130100,209969039,940,940,940,940,500
|
|
20241204,130000,209499039,940,940,940,940,0
|
|
20241204,125900,209499039,940,940,940,940,0
|
|
20241204,125800,209499039,940,940,940,940,0
|
|
20241204,125700,209499039,940,940,940,940,0
|
|
20241204,125600,209499039,940,940,940,940,0
|
|
20241204,125500,209499039,940,940,940,940,0
|
|
20241204,125400,209499039,940,940,940,940,139
|
|
20241204,125300,209368379,948,948,948,948,1
|
|
20241204,125200,209367431,943,943,943,943,0
|
|
20241204,125100,209367431,943,943,943,943,0
|
|
20241204,125000,209367431,943,944,944,940,9010
|
|
20241204,124900,200897598,950,950,950,950,0
|
|
20241204,124800,200897598,950,950,950,950,0
|
|
20241204,124700,200897598,950,950,950,950,0
|
|
20241204,124600,200897598,950,950,950,950,0
|
|
20241204,124500,200897598,950,950,950,950,0
|
|
20241204,124400,200897598,950,950,950,950,210
|
|
20241204,124300,200698098,943,943,943,943,0
|
|
20241204,124200,200698098,943,941,943,941,4317
|
|
20241204,124100,196634745,941,943,943,941,12051
|
|
20241204,124000,185287744,944,944,944,944,0
|
|
20241204,123900,185287744,944,944,944,944,0
|
|
20241204,123800,185287744,944,944,944,944,1
|
|
20241204,123700,185286800,943,943,943,943,0
|
|
20241204,123600,185286800,943,944,944,943,3267
|
|
20241204,123500,182202893,945,945,945,945,500
|
|
20241204,123400,181730393,945,945,945,945,500
|
|
20241204,123300,181257893,946,948,948,945,5164
|
|
20241204,123200,176373367,948,948,948,948,4
|
|
20241204,123100,176369575,947,947,947,947,0
|
|
20241204,123000,176369575,947,947,947,947,0
|
|
20241204,122900,176369575,947,957,957,947,781
|
|
20241204,122800,175624905,957,957,957,957,0
|
|
20241204,122700,175624905,957,957,957,957,0
|
|
20241204,122600,175624905,957,957,957,957,0
|
|
20241204,122500,175624905,957,957,957,957,11
|
|
20241204,122400,175614378,957,957,957,957,337
|
|
20241204,122300,175291869,959,948,959,948,517
|
|
20241204,122200,174798349,948,949,954,947,2209
|
|
20241204,122100,172703818,948,953,953,948,5168
|
|
20241204,122000,167794010,956,956,956,956,0
|
|
20241204,121900,167794010,956,956,956,956,0
|
|
20241204,121800,167794010,956,954,956,954,734
|
|
20241204,121700,167093746,954,954,954,954,0
|
|
20241204,121600,167093746,954,954,954,954,0
|
|
20241204,121500,167093746,954,954,954,954,0
|
|
20241204,121400,167093746,954,954,954,954,0
|
|
20241204,121300,167093746,954,954,954,954,0
|
|
20241204,121200,167093746,954,954,954,954,0
|
|
20241204,121100,167093746,954,954,954,954,4
|
|
20241204,121000,167089930,954,954,954,953,135
|
|
20241204,120900,166961142,954,954,954,954,22
|
|
20241204,120800,166940154,954,954,954,954,0
|
|
20241204,120700,166940154,954,954,954,954,4
|
|
20241204,120600,166936338,952,952,954,952,38
|
|
20241204,120500,166900096,954,952,954,952,12
|
|
20241204,120400,166888650,954,952,954,952,99
|
|
20241204,120300,166794216,952,952,952,952,0
|
|
20241204,120200,166794216,952,952,952,952,2
|
|
20241204,120100,166792312,951,951,951,951,0
|
|
20241204,120000,166792312,951,951,951,951,1
|
|
20241204,115900,166791361,954,954,954,954,0
|
|
20241204,115800,166791361,954,954,954,954,0
|
|
20241204,115700,166791361,954,951,954,951,110
|
|
20241204,115600,166686454,954,954,954,954,0
|
|
20241204,115500,166686454,954,954,954,954,0
|
|
20241204,115400,166686454,954,954,954,954,0
|
|
20241204,115300,166686454,954,955,955,954,2607
|
|
20241204,115200,164197271,960,960,960,960,8
|
|
20241204,115100,164189591,963,963,963,963,66
|
|
20241204,115000,164126033,964,964,964,964,0
|
|
20241204,114900,164126033,964,964,964,964,0
|
|
20241204,114800,164126033,964,964,964,964,1
|
|
20241204,114700,164125069,967,967,967,967,0
|
|
20241204,114600,164125069,967,967,967,967,0
|
|
20241204,114500,164125069,967,967,967,967,0
|
|
20241204,114400,164125069,967,967,967,967,0
|
|
20241204,114300,164125069,967,949,968,949,307
|
|
20241204,114200,163831146,949,949,954,949,722
|
|
20241204,114100,163145913,948,948,948,948,1
|
|
20241204,114000,163144965,948,948,948,948,0
|
|
20241204,113900,163144965,948,948,948,948,0
|
|
20241204,113800,163144965,948,947,948,947,103
|
|
20241204,113700,163047422,947,947,947,947,0
|
|
20241204,113600,163047422,947,948,948,947,2050
|
|
20241204,113500,161106064,949,949,949,949,6
|
|
20241204,113400,161100370,949,949,949,949,3
|
|
20241204,113300,161097523,949,949,949,949,5
|
|
20241204,113200,161092778,949,948,949,948,6
|
|
20241204,113100,161087087,948,948,950,948,4372
|
|
20241204,113000,156937963,948,953,953,948,7384
|
|
20241204,112900,149920011,953,953,953,953,0
|
|
20241204,112800,149920011,953,953,953,953,0
|
|
20241204,112700,149920011,953,953,953,953,0
|
|
20241204,112600,149920011,953,953,953,953,0
|
|
20241204,112500,149920011,953,953,953,953,0
|
|
20241204,112400,149920011,953,953,953,953,1
|
|
20241204,112300,149919058,953,953,953,953,0
|
|
20241204,112200,149919058,953,953,953,953,0
|
|
20241204,112100,149919058,953,953,953,953,4
|
|
20241204,112000,149915246,953,953,953,953,0
|
|
20241204,111900,149915246,953,955,955,953,2730
|
|
20241204,111800,147310095,958,958,958,958,0
|
|
20241204,111700,147310095,958,958,958,958,0
|
|
20241204,111600,147310095,958,958,958,958,0
|
|
20241204,111500,147310095,958,958,958,958,0
|
|
20241204,111400,147310095,958,958,958,958,0
|
|
20241204,111300,147310095,958,958,958,958,0
|
|
20241204,111200,147310095,958,958,958,958,0
|
|
20241204,111100,147310095,958,956,958,956,96
|
|
20241204,111000,147218143,957,957,957,957,0
|
|
20241204,110900,147218143,957,958,958,957,758
|
|
20241204,110800,146492637,958,959,959,958,801
|
|
20241204,110700,145725277,960,960,960,960,0
|
|
20241204,110600,145725277,960,960,960,960,19
|
|
20241204,110500,145707037,960,960,960,960,0
|
|
20241204,110400,145707037,960,960,960,960,238
|
|
20241204,110300,145478557,960,960,960,960,12
|
|
20241204,110200,145467037,959,959,959,959,0
|
|
20241204,110100,145467037,959,966,966,959,664
|
|
20241204,110000,144828738,968,968,968,968,30
|
|
20241204,105900,144799698,969,964,969,964,47
|
|
20241204,105800,144754380,973,973,973,973,0
|
|
20241204,105700,144754380,973,960,973,960,458
|
|
20241204,105600,144311075,959,959,959,959,1
|
|
20241204,105500,144310116,964,959,964,959,2
|
|
20241204,105400,144308193,959,957,964,957,3126
|
|
20241204,105300,141312832,956,956,956,956,1
|
|
20241204,105200,141311876,956,956,956,956,476
|
|
20241204,105100,140856820,956,956,956,956,103
|
|
20241204,105000,140758352,956,956,956,956,0
|
|
20241204,104900,140758352,956,956,956,956,10
|
|
20241204,104800,140748792,956,956,956,956,10
|
|
20241204,104700,140739232,955,954,955,954,386
|
|
20241204,104600,140370603,955,954,955,954,12
|
|
20241204,104500,140359144,956,954,956,954,1317
|
|
20241204,104400,139102704,953,952,953,952,2360
|
|
20241204,104300,136855983,952,952,952,952,200
|
|
20241204,104200,136665583,952,952,952,952,0
|
|
20241204,104100,136665583,952,952,952,952,36
|
|
20241204,104000,136631311,952,952,952,952,24
|
|
20241204,103900,136608463,952,951,952,951,2
|
|
20241204,103800,136606560,954,951,954,951,11
|
|
20241204,103700,136596069,951,953,953,951,1564
|
|
20241204,103600,135105581,953,949,953,949,19
|
|
20241204,103500,135087484,949,947,953,947,46
|
|
20241204,103400,135043711,947,947,947,947,1003
|
|
20241204,103300,134093870,947,947,947,947,560
|
|
20241204,103200,133563550,947,947,947,947,37
|
|
20241204,103100,133528511,947,947,947,947,23
|
|
20241204,103000,133506730,947,947,947,947,698
|
|
20241204,102900,132845724,947,948,949,946,310
|
|
20241204,102800,132551983,948,948,948,948,1
|
|
20241204,102700,132551035,947,952,952,947,4934
|
|
20241204,102600,127861389,956,956,956,956,0
|
|
20241204,102500,127861389,956,953,956,953,72
|
|
20241204,102400,127792575,956,956,956,953,34
|
|
20241204,102300,127760074,951,951,951,951,0
|
|
20241204,102200,127760074,951,951,951,951,1
|
|
20241204,102100,127759123,950,949,950,949,5
|
|
20241204,102000,127754375,957,957,957,957,11
|
|
20241204,101900,127743848,948,950,958,948,123
|
|
20241204,101800,127626449,948,948,948,948,12
|
|
20241204,101700,127615073,948,947,949,947,39
|
|
20241204,101600,127578103,947,946,947,946,2152
|
|
20241204,101500,125542309,946,950,950,946,5636
|
|
20241204,101400,120207586,950,950,950,950,0
|
|
20241204,101300,120207586,950,950,950,950,138
|
|
20241204,101200,120076486,950,950,950,950,11
|
|
20241204,101100,120066036,950,950,950,950,279
|
|
20241204,101000,119800986,950,951,951,950,417
|
|
20241204,100900,119404811,951,951,951,950,324
|
|
20241204,100800,119097009,951,953,953,951,4005
|
|
20241204,100700,115284233,956,956,956,956,0
|
|
20241204,100600,115284233,956,956,956,956,0
|
|
20241204,100500,115284233,956,956,956,956,10
|
|
20241204,100400,115274673,954,954,954,954,0
|
|
20241204,100300,115274673,954,954,954,954,0
|
|
20241204,100200,115274673,954,956,956,954,8
|
|
20241204,100100,115267031,955,955,955,955,262
|
|
20241204,100000,115016821,955,955,955,955,2030
|
|
20241204,095900,113078171,951,951,951,951,0
|
|
20241204,095800,113078171,951,951,951,951,0
|
|
20241204,095700,113078171,951,954,954,951,5519
|
|
20241204,095600,107819089,955,960,960,955,7925
|
|
20241204,095500,100225742,963,963,963,963,0
|
|
20241204,095400,100225742,963,963,963,963,12
|
|
20241204,095300,100214186,963,963,963,963,0
|
|
20241204,095200,100214186,963,963,963,963,0
|
|
20241204,095100,100214186,963,963,963,963,0
|
|
20241204,095000,100214186,963,963,963,963,188
|
|
20241204,094900,100033142,962,962,963,962,214
|
|
20241204,094800,99827241,962,962,963,962,366
|
|
20241204,094700,99475123,962,962,963,962,136
|
|
20241204,094600,99344281,962,964,964,962,82
|
|
20241204,094500,99265382,956,948,956,948,4183
|
|
20241204,094400,95297675,950,954,954,950,5443
|
|
20241204,094300,90119452,954,955,955,954,314
|
|
20241204,094200,89819850,956,960,960,956,4615
|
|
20241204,094100,85403407,960,960,960,960,199
|
|
20241204,094000,85212367,960,960,960,960,0
|
|
20241204,093900,85212367,960,956,960,956,236
|
|
20241204,093800,84986504,956,967,967,956,11751
|
|
20241204,093700,73686206,967,967,967,967,0
|
|
20241204,093600,73686206,967,967,967,967,1
|
|
20241204,093500,73685239,967,967,967,967,24
|
|
20241204,093400,73662031,967,968,968,965,8565
|
|
20241204,093300,65385824,969,973,973,969,985
|
|
20241204,093200,64431139,973,973,973,973,99
|
|
20241204,093100,64334812,973,973,973,973,1
|
|
20241204,093000,64333839,969,969,969,969,0
|
|
20241204,092900,64333839,969,969,969,969,0
|
|
20241204,092800,64333839,969,968,969,968,239
|
|
20241204,092700,64102416,968,968,969,968,2419
|
|
20241204,092600,61758578,968,968,968,968,5
|
|
20241204,092500,61753738,968,966,968,966,2267
|
|
20241204,092400,59559296,966,965,966,965,1013
|
|
20241204,092300,58580739,965,971,971,965,7470
|
|
20241204,092200,51356485,971,972,972,968,6102
|
|
20241204,092100,45438107,971,971,971,971,0
|
|
20241204,092000,45438107,971,979,979,971,5134
|
|
20241204,091900,40434402,979,974,979,974,87
|
|
20241204,091800,40349314,974,972,978,972,49
|
|
20241204,091700,40301450,972,975,978,971,2665
|
|
20241204,091600,37712237,979,979,980,971,5516
|
|
20241204,091500,32331693,979,973,980,971,2300
|
|
20241204,091400,30097800,979,984,993,979,8452
|
|
20241204,091300,21797464,984,997,997,984,12833
|
|
20241204,091200,9105899,997,996,999,996,165
|
|
20241204,091100,8941257,999,993,999,993,36
|
|
20241204,091000,8905496,993,995,996,991,1176
|
|
20241204,090900,7738074,1000,996,1000,995,2503
|
|
20241204,090800,5245378,1000,1001,1001,1000,618
|
|
20241204,090700,4627375,1001,1006,1006,1001,2500
|
|
20241204,090600,2119745,1015,1014,1015,1014,113
|
|
20241204,090500,2005161,1015,1015,1015,1015,0
|
|
20241204,090400,2005161,1015,1011,1015,1011,329
|
|
20241204,090300,1671955,1010,1010,1010,1010,321
|
|
20241204,090200,1347745,1010,1010,1010,1010,0
|
|
20241204,090100,1347745,1010,1010,1010,1010,38
|
|
20241204,090000,1309365,1010,1015,1015,1010,1291
|