665 lines
28 KiB
CSV
665 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,200200,80505553,896,896,896,896,457
|
|
20241211,200100,80505553,896,896,896,896,0
|
|
20241211,200000,80505553,896,896,896,896,0
|
|
20241211,195900,80505553,896,896,896,896,0
|
|
20241211,195800,80505553,896,896,896,896,0
|
|
20241211,195700,80505553,896,896,896,896,0
|
|
20241211,195600,80505553,896,896,896,896,0
|
|
20241211,195500,80505553,896,896,896,896,0
|
|
20241211,195400,80505553,896,896,896,896,0
|
|
20241211,195300,80505553,896,896,896,896,0
|
|
20241211,195200,80505553,896,896,896,896,0
|
|
20241211,195100,80505553,896,896,896,896,0
|
|
20241211,195000,80505553,896,896,896,896,0
|
|
20241211,194900,80505553,896,896,896,896,0
|
|
20241211,194800,80505553,896,896,896,896,0
|
|
20241211,194700,80505553,896,896,896,896,0
|
|
20241211,194600,80505553,896,896,896,896,0
|
|
20241211,194500,80505553,896,896,896,896,0
|
|
20241211,194400,80505553,896,896,896,896,0
|
|
20241211,194300,80505553,896,896,896,896,0
|
|
20241211,194200,80505553,896,896,896,896,0
|
|
20241211,194100,80505553,896,896,896,896,0
|
|
20241211,194000,80505553,896,896,896,896,0
|
|
20241211,193900,80505553,896,896,896,896,0
|
|
20241211,193800,80505553,896,896,896,896,0
|
|
20241211,193700,80505553,896,896,896,896,0
|
|
20241211,193600,80505553,896,896,896,896,0
|
|
20241211,193500,80505553,896,896,896,896,0
|
|
20241211,193400,80505553,896,896,896,896,0
|
|
20241211,193300,80505553,896,896,896,896,0
|
|
20241211,193200,80505553,896,896,896,896,457
|
|
20241211,193100,80505553,896,896,896,896,0
|
|
20241211,193000,80505553,896,896,896,896,0
|
|
20241211,192900,80505553,896,896,896,896,0
|
|
20241211,192800,80505553,896,896,896,896,0
|
|
20241211,192700,80505553,896,896,896,896,0
|
|
20241211,192600,80505553,896,896,896,896,0
|
|
20241211,192500,80505553,896,896,896,896,0
|
|
20241211,192400,80505553,896,896,896,896,0
|
|
20241211,192300,80505553,896,896,896,896,0
|
|
20241211,192200,80505553,896,896,896,896,0
|
|
20241211,192100,80505553,896,896,896,896,0
|
|
20241211,192000,80505553,896,896,896,896,0
|
|
20241211,191900,80505553,896,896,896,896,0
|
|
20241211,191800,80505553,896,896,896,896,0
|
|
20241211,191700,80505553,896,896,896,896,0
|
|
20241211,191600,80505553,896,896,896,896,0
|
|
20241211,191500,80505553,896,896,896,896,0
|
|
20241211,191400,80505553,896,896,896,896,0
|
|
20241211,191300,80505553,896,896,896,896,0
|
|
20241211,191200,80505553,896,896,896,896,0
|
|
20241211,191100,80505553,896,896,896,896,0
|
|
20241211,191000,80505553,896,896,896,896,0
|
|
20241211,190900,80505553,896,896,896,896,0
|
|
20241211,190800,80505553,896,896,896,896,0
|
|
20241211,190700,80505553,896,896,896,896,0
|
|
20241211,190600,80505553,896,896,896,896,0
|
|
20241211,190500,80505553,896,896,896,896,0
|
|
20241211,190400,80505553,896,896,896,896,0
|
|
20241211,190300,80505553,896,896,896,896,0
|
|
20241211,190200,80505553,896,896,896,896,457
|
|
20241211,190100,80505553,896,896,896,896,0
|
|
20241211,190000,80505553,896,896,896,896,0
|
|
20241211,185900,80505553,896,896,896,896,0
|
|
20241211,185800,80505553,896,896,896,896,0
|
|
20241211,185700,80505553,896,896,896,896,0
|
|
20241211,185600,80505553,896,896,896,896,0
|
|
20241211,185500,80505553,896,896,896,896,0
|
|
20241211,185400,80505553,896,896,896,896,0
|
|
20241211,185300,80505553,896,896,896,896,0
|
|
20241211,185200,80505553,896,896,896,896,0
|
|
20241211,185100,80505553,896,896,896,896,0
|
|
20241211,185000,80505553,896,896,896,896,0
|
|
20241211,184900,80505553,896,896,896,896,0
|
|
20241211,184800,80505553,896,896,896,896,0
|
|
20241211,184700,80505553,896,896,896,896,0
|
|
20241211,184600,80505553,896,896,896,896,0
|
|
20241211,184500,80505553,896,896,896,896,0
|
|
20241211,184400,80505553,896,896,896,896,0
|
|
20241211,184300,80505553,896,896,896,896,0
|
|
20241211,184200,80505553,896,896,896,896,0
|
|
20241211,184100,80505553,896,896,896,896,0
|
|
20241211,184000,80505553,896,896,896,896,0
|
|
20241211,183900,80505553,896,896,896,896,0
|
|
20241211,183800,80505553,896,896,896,896,0
|
|
20241211,183700,80505553,896,896,896,896,0
|
|
20241211,183600,80505553,896,896,896,896,0
|
|
20241211,183500,80505553,896,896,896,896,0
|
|
20241211,183400,80505553,896,896,896,896,0
|
|
20241211,183300,80505553,896,896,896,896,0
|
|
20241211,183200,80505553,896,896,896,896,457
|
|
20241211,183100,80505553,896,896,896,896,0
|
|
20241211,183000,80505553,896,896,896,896,0
|
|
20241211,182900,80505553,896,896,896,896,0
|
|
20241211,182800,80505553,896,896,896,896,0
|
|
20241211,182700,80505553,896,896,896,896,0
|
|
20241211,182600,80505553,896,896,896,896,0
|
|
20241211,182500,80505553,896,896,896,896,0
|
|
20241211,182400,80505553,896,896,896,896,0
|
|
20241211,182300,80505553,896,896,896,896,0
|
|
20241211,182200,80505553,896,896,896,896,0
|
|
20241211,182100,80505553,896,896,896,896,0
|
|
20241211,182000,80505553,896,896,896,896,0
|
|
20241211,181900,80505553,896,896,896,896,0
|
|
20241211,181800,80505553,896,896,896,896,0
|
|
20241211,181700,80505553,896,896,896,896,0
|
|
20241211,181600,80505553,896,896,896,896,0
|
|
20241211,181500,80505553,896,896,896,896,0
|
|
20241211,181400,80505553,896,896,896,896,0
|
|
20241211,181300,80505553,896,896,896,896,0
|
|
20241211,181200,80505553,896,896,896,896,0
|
|
20241211,181100,80505553,896,896,896,896,0
|
|
20241211,181000,80505553,896,896,896,896,0
|
|
20241211,180900,80505553,896,896,896,896,0
|
|
20241211,180800,80505553,896,896,896,896,0
|
|
20241211,180700,80505553,896,896,896,896,0
|
|
20241211,180600,80505553,896,896,896,896,0
|
|
20241211,180500,80505553,896,896,896,896,0
|
|
20241211,180400,80505553,896,896,896,896,0
|
|
20241211,180300,80505553,896,896,896,896,0
|
|
20241211,180200,80505553,896,896,896,896,457
|
|
20241211,180100,80505553,896,896,896,896,0
|
|
20241211,180000,80505553,896,896,896,896,0
|
|
20241211,175900,80505553,896,896,896,896,0
|
|
20241211,175800,80505553,896,896,896,896,0
|
|
20241211,175700,80505553,896,896,896,896,0
|
|
20241211,175600,80505553,896,896,896,896,0
|
|
20241211,175500,80505553,896,896,896,896,0
|
|
20241211,175400,80505553,896,896,896,896,0
|
|
20241211,175300,80505553,896,896,896,896,0
|
|
20241211,175200,80505553,896,896,896,896,0
|
|
20241211,175100,80505553,896,896,896,896,0
|
|
20241211,175000,80505553,896,896,896,896,0
|
|
20241211,174900,80505553,896,896,896,896,0
|
|
20241211,174800,80505553,896,896,896,896,0
|
|
20241211,174700,80505553,896,896,896,896,0
|
|
20241211,174600,80505553,896,896,896,896,0
|
|
20241211,174500,80505553,896,896,896,896,0
|
|
20241211,174400,80505553,896,896,896,896,0
|
|
20241211,174300,80505553,896,896,896,896,0
|
|
20241211,174200,80505553,896,896,896,896,0
|
|
20241211,174100,80505553,896,896,896,896,0
|
|
20241211,174000,80505553,896,896,896,896,0
|
|
20241211,173900,80505553,896,896,896,896,0
|
|
20241211,173800,80505553,896,896,896,896,0
|
|
20241211,173700,80505553,896,896,896,896,0
|
|
20241211,173600,80505553,896,896,896,896,0
|
|
20241211,173500,80505553,896,896,896,896,0
|
|
20241211,173400,80505553,896,896,896,896,0
|
|
20241211,173300,80505553,896,896,896,896,0
|
|
20241211,173200,80505553,896,896,896,896,457
|
|
20241211,173100,80505553,896,896,896,896,0
|
|
20241211,173000,80505553,896,896,896,896,0
|
|
20241211,172900,80505553,896,896,896,896,0
|
|
20241211,172800,80505553,896,896,896,896,0
|
|
20241211,172700,80505553,896,896,896,896,0
|
|
20241211,172600,80505553,896,896,896,896,0
|
|
20241211,172500,80505553,896,896,896,896,0
|
|
20241211,172400,80505553,896,896,896,896,0
|
|
20241211,172300,80505553,896,896,896,896,0
|
|
20241211,172200,80505553,896,896,896,896,0
|
|
20241211,172100,80505553,896,896,896,896,0
|
|
20241211,172000,80505553,896,896,896,896,0
|
|
20241211,171900,80505553,896,896,896,896,0
|
|
20241211,171800,80505553,896,896,896,896,0
|
|
20241211,171700,80505553,896,896,896,896,0
|
|
20241211,171600,80505553,896,896,896,896,0
|
|
20241211,171500,80505553,896,896,896,896,0
|
|
20241211,171400,80505553,896,896,896,896,0
|
|
20241211,171300,80505553,896,896,896,896,0
|
|
20241211,171200,80505553,896,896,896,896,0
|
|
20241211,171100,80505553,896,896,896,896,0
|
|
20241211,171000,80505553,896,896,896,896,0
|
|
20241211,170900,80505553,896,896,896,896,0
|
|
20241211,170800,80505553,896,896,896,896,0
|
|
20241211,170700,80505553,896,896,896,896,0
|
|
20241211,170600,80505553,896,896,896,896,0
|
|
20241211,170500,80505553,896,896,896,896,0
|
|
20241211,170400,80505553,896,896,896,896,0
|
|
20241211,170300,80505553,896,896,896,896,0
|
|
20241211,170200,80505553,896,896,896,896,457
|
|
20241211,170100,80505553,896,896,896,896,0
|
|
20241211,170000,80505553,896,896,896,896,0
|
|
20241211,165900,80505553,896,896,896,896,0
|
|
20241211,165800,80505553,896,896,896,896,0
|
|
20241211,165700,80505553,896,896,896,896,0
|
|
20241211,165600,80505553,896,896,896,896,0
|
|
20241211,165500,80505553,896,896,896,896,0
|
|
20241211,165400,80505553,896,896,896,896,0
|
|
20241211,165300,80505553,896,896,896,896,0
|
|
20241211,165200,80505553,896,896,896,896,0
|
|
20241211,165100,80505553,896,896,896,896,0
|
|
20241211,165000,80505553,896,896,896,896,0
|
|
20241211,164900,80505553,896,896,896,896,0
|
|
20241211,164800,80505553,896,896,896,896,0
|
|
20241211,164700,80505553,896,896,896,896,0
|
|
20241211,164600,80505553,896,896,896,896,0
|
|
20241211,164500,80505553,896,896,896,896,0
|
|
20241211,164400,80505553,896,896,896,896,0
|
|
20241211,164300,80505553,896,896,896,896,0
|
|
20241211,164200,80505553,896,896,896,896,0
|
|
20241211,164100,80505553,896,896,896,896,0
|
|
20241211,164000,80505553,896,896,896,896,0
|
|
20241211,163900,80505553,896,896,896,896,0
|
|
20241211,163800,80505553,896,896,896,896,0
|
|
20241211,163700,80505553,896,896,896,896,0
|
|
20241211,163600,80505553,896,896,896,896,0
|
|
20241211,163500,80505553,896,896,896,896,0
|
|
20241211,163400,80505553,896,896,896,896,0
|
|
20241211,163300,80505553,896,896,896,896,0
|
|
20241211,163200,80505553,896,896,896,896,457
|
|
20241211,163100,80505553,896,896,896,896,0
|
|
20241211,163000,80505553,896,896,896,896,0
|
|
20241211,162900,80505553,896,896,896,896,0
|
|
20241211,162800,80505553,896,896,896,896,0
|
|
20241211,162700,80505553,896,896,896,896,0
|
|
20241211,162600,80505553,896,896,896,896,0
|
|
20241211,162500,80505553,896,896,896,896,0
|
|
20241211,162400,80505553,896,896,896,896,0
|
|
20241211,162300,80505553,896,896,896,896,0
|
|
20241211,162200,80505553,896,896,896,896,0
|
|
20241211,162100,80505553,896,896,896,896,0
|
|
20241211,162000,80505553,896,896,896,896,0
|
|
20241211,161900,80505553,896,896,896,896,0
|
|
20241211,161800,80505553,896,896,896,896,0
|
|
20241211,161700,80505553,896,896,896,896,0
|
|
20241211,161600,80505553,896,896,896,896,0
|
|
20241211,161500,80505553,896,896,896,896,0
|
|
20241211,161400,80505553,896,896,896,896,0
|
|
20241211,161300,80505553,896,896,896,896,0
|
|
20241211,161200,80505553,896,896,896,896,0
|
|
20241211,161100,80505553,896,896,896,896,0
|
|
20241211,161000,80505553,896,896,896,896,0
|
|
20241211,160900,80505553,896,896,896,896,0
|
|
20241211,160800,80505553,896,896,896,896,0
|
|
20241211,160700,80505553,896,896,896,896,0
|
|
20241211,160600,80505553,896,896,896,896,0
|
|
20241211,160500,80505553,896,896,896,896,0
|
|
20241211,160400,80505553,896,896,896,896,0
|
|
20241211,160300,80505553,896,896,896,896,0
|
|
20241211,160200,80505553,896,896,896,896,457
|
|
20241211,160100,80505553,896,896,896,896,0
|
|
20241211,160000,80505553,896,896,896,896,0
|
|
20241211,155900,80505553,896,896,896,896,0
|
|
20241211,155800,80505553,896,896,896,896,0
|
|
20241211,155700,80505553,896,896,896,896,0
|
|
20241211,155600,80505553,896,896,896,896,0
|
|
20241211,155500,80505553,896,896,896,896,0
|
|
20241211,155400,80505553,896,896,896,896,0
|
|
20241211,155300,80505553,896,896,896,896,0
|
|
20241211,155200,80505553,896,896,896,896,0
|
|
20241211,155100,80505553,896,896,896,896,0
|
|
20241211,155000,80505553,896,896,896,896,0
|
|
20241211,154900,80505553,896,896,896,896,0
|
|
20241211,154800,80505553,896,896,896,896,0
|
|
20241211,154700,80505553,896,896,896,896,0
|
|
20241211,154600,80505553,896,896,896,896,0
|
|
20241211,154500,80505553,896,896,896,896,0
|
|
20241211,154400,80505553,896,896,896,896,0
|
|
20241211,154300,80505553,896,896,896,896,0
|
|
20241211,154200,80505553,896,896,896,896,0
|
|
20241211,154100,80505553,896,896,896,896,0
|
|
20241211,154000,80505553,896,896,896,896,0
|
|
20241211,153900,80505553,896,896,896,896,0
|
|
20241211,153800,80505553,896,896,896,896,0
|
|
20241211,153700,80505553,896,896,896,896,0
|
|
20241211,153600,80505553,896,896,896,896,0
|
|
20241211,153500,80505553,896,896,896,896,0
|
|
20241211,153400,80505553,896,896,896,896,0
|
|
20241211,153300,80505553,896,896,896,896,0
|
|
20241211,153200,80505553,896,896,896,896,457
|
|
20241211,153100,80505553,896,896,896,896,0
|
|
20241211,153000,80505553,896,896,896,896,457
|
|
20241211,152900,80096081,894,894,894,894,0
|
|
20241211,152800,80096081,894,894,894,894,0
|
|
20241211,152700,80096081,894,894,894,894,0
|
|
20241211,152600,80096081,894,894,894,894,0
|
|
20241211,152500,80096081,894,894,894,894,0
|
|
20241211,152400,80096081,894,894,894,894,0
|
|
20241211,152300,80096081,894,894,894,894,0
|
|
20241211,152200,80096081,894,894,894,894,0
|
|
20241211,152100,80096081,894,894,894,894,0
|
|
20241211,152000,80096081,894,894,894,894,0
|
|
20241211,151900,80096081,894,894,894,894,0
|
|
20241211,151800,80096081,894,894,894,894,136
|
|
20241211,151700,79974497,894,894,898,894,199
|
|
20241211,151600,79795892,897,894,897,894,307
|
|
20241211,151500,79520937,894,894,894,894,6
|
|
20241211,151400,79515573,894,894,895,894,224
|
|
20241211,151300,79315307,894,894,894,894,6
|
|
20241211,151200,79309943,894,892,896,891,13
|
|
20241211,151100,79298333,892,890,894,890,704
|
|
20241211,151000,78670558,905,905,905,905,0
|
|
20241211,150900,78670558,905,898,905,898,204
|
|
20241211,150800,78487129,894,896,898,894,509
|
|
20241211,150700,78031793,896,896,896,896,64
|
|
20241211,150600,77974449,896,896,896,896,252
|
|
20241211,150500,77748657,895,897,897,895,104
|
|
20241211,150400,77655371,900,900,900,900,0
|
|
20241211,150300,77655371,900,891,900,890,298
|
|
20241211,150200,77390070,891,899,899,891,3434
|
|
20241211,150100,74328005,898,898,898,898,0
|
|
20241211,150000,74328005,898,898,898,898,0
|
|
20241211,145900,74328005,898,906,906,898,6073
|
|
20241211,145800,68844119,911,907,911,907,19
|
|
20241211,145700,68826863,906,903,911,902,165
|
|
20241211,145600,68677294,903,903,905,903,2001
|
|
20241211,145500,66866393,905,905,905,905,0
|
|
20241211,145400,66866393,905,905,905,905,0
|
|
20241211,145300,66866393,905,905,905,905,0
|
|
20241211,145200,66866393,905,905,905,905,0
|
|
20241211,145100,66866393,905,899,905,899,270
|
|
20241211,145000,66622969,898,890,898,890,468
|
|
20241211,144900,66202911,890,890,895,890,480
|
|
20241211,144800,65774473,890,890,892,890,83
|
|
20241211,144700,65700449,892,892,896,890,164
|
|
20241211,144600,65554134,892,901,901,890,2784
|
|
20241211,144500,63049669,903,903,903,903,0
|
|
20241211,144400,63049669,903,901,903,901,71
|
|
20241211,144300,62985558,905,905,905,905,0
|
|
20241211,144200,62985558,905,905,905,905,0
|
|
20241211,144100,62985558,905,905,905,905,0
|
|
20241211,144000,62985558,905,905,905,905,0
|
|
20241211,143900,62985558,905,905,905,905,0
|
|
20241211,143800,62985558,905,901,905,901,996
|
|
20241211,143700,62084406,900,901,905,900,457
|
|
20241211,143600,61672647,903,909,909,903,185
|
|
20241211,143500,61504580,908,903,908,903,1993
|
|
20241211,143400,59700903,905,905,905,905,0
|
|
20241211,143300,59700903,905,905,905,905,0
|
|
20241211,143200,59700903,905,905,905,905,0
|
|
20241211,143100,59700903,905,901,905,901,24
|
|
20241211,143000,59679222,900,901,901,900,222
|
|
20241211,142900,59479311,902,902,902,902,0
|
|
20241211,142800,59479311,902,902,902,902,0
|
|
20241211,142700,59479311,902,902,902,902,0
|
|
20241211,142600,59479311,902,902,902,902,0
|
|
20241211,142500,59479311,902,901,902,901,3
|
|
20241211,142400,59476606,905,902,905,901,19
|
|
20241211,142300,59459437,901,901,901,901,1
|
|
20241211,142200,59458536,899,900,904,899,5
|
|
20241211,142100,59454029,899,899,904,897,240
|
|
20241211,142000,59238251,899,899,899,899,0
|
|
20241211,141900,59238251,899,899,899,899,0
|
|
20241211,141800,59238251,899,899,899,899,0
|
|
20241211,141700,59238251,899,899,899,899,0
|
|
20241211,141600,59238251,899,899,899,899,0
|
|
20241211,141500,59238251,899,899,899,899,1
|
|
20241211,141400,59237352,899,899,899,899,0
|
|
20241211,141300,59237352,899,899,899,899,0
|
|
20241211,141200,59237352,899,899,899,899,0
|
|
20241211,141100,59237352,899,899,899,899,0
|
|
20241211,141000,59237352,899,899,899,899,0
|
|
20241211,140900,59237352,899,899,899,899,0
|
|
20241211,140800,59237352,899,899,899,899,0
|
|
20241211,140700,59237352,899,899,899,899,4
|
|
20241211,140600,59233756,897,897,897,897,92
|
|
20241211,140500,59151232,896,896,896,896,0
|
|
20241211,140400,59151232,896,896,896,896,0
|
|
20241211,140300,59151232,896,896,896,896,0
|
|
20241211,140200,59151232,896,896,896,896,0
|
|
20241211,140100,59151232,896,896,896,896,59
|
|
20241211,140000,59098368,895,895,895,895,1
|
|
20241211,135900,59097473,894,894,894,894,0
|
|
20241211,135800,59097473,894,894,894,894,0
|
|
20241211,135700,59097473,894,894,894,894,0
|
|
20241211,135600,59097473,894,894,894,894,72
|
|
20241211,135500,59033105,894,894,894,894,0
|
|
20241211,135400,59033105,894,894,894,894,4
|
|
20241211,135300,59029529,894,894,894,894,18
|
|
20241211,135200,59013437,894,893,894,893,13
|
|
20241211,135100,59001825,893,892,893,892,4
|
|
20241211,135000,58998254,892,892,892,892,0
|
|
20241211,134900,58998254,892,892,892,892,0
|
|
20241211,134800,58998254,892,892,892,892,0
|
|
20241211,134700,58998254,892,892,892,892,2
|
|
20241211,134600,58996470,896,896,896,896,0
|
|
20241211,134500,58996470,896,896,896,896,0
|
|
20241211,134400,58996470,896,892,896,892,2
|
|
20241211,134300,58994682,891,891,891,891,1
|
|
20241211,134200,58993791,891,891,891,891,0
|
|
20241211,134100,58993791,891,891,891,891,0
|
|
20241211,134000,58993791,891,891,891,891,0
|
|
20241211,133900,58993791,891,891,891,891,0
|
|
20241211,133800,58993791,891,891,891,891,0
|
|
20241211,133700,58993791,891,891,891,891,8
|
|
20241211,133600,58986663,891,891,891,891,1
|
|
20241211,133500,58985772,890,890,890,890,0
|
|
20241211,133400,58985772,890,890,890,890,38
|
|
20241211,133300,58951952,892,895,895,890,58
|
|
20241211,133200,58900233,896,894,896,894,13
|
|
20241211,133100,58888596,894,894,898,894,4
|
|
20241211,133000,58885012,894,899,899,894,1385
|
|
20241211,132900,57640569,905,900,905,900,4
|
|
20241211,132800,57636955,900,905,910,900,46
|
|
20241211,132700,57595337,905,905,910,905,68
|
|
20241211,132600,57533644,907,907,910,905,308
|
|
20241211,132500,57254484,910,900,910,900,998
|
|
20241211,132400,56352463,900,900,900,900,20
|
|
20241211,132300,56334463,901,901,901,901,0
|
|
20241211,132200,56334463,901,901,901,901,0
|
|
20241211,132100,56334463,901,901,901,901,0
|
|
20241211,132000,56334463,901,901,901,901,0
|
|
20241211,131900,56334463,901,901,901,901,0
|
|
20241211,131800,56334463,901,901,901,901,300
|
|
20241211,131700,56064163,901,901,901,901,0
|
|
20241211,131600,56064163,901,901,901,901,0
|
|
20241211,131500,56064163,901,901,901,901,0
|
|
20241211,131400,56064163,901,901,901,901,0
|
|
20241211,131300,56064163,901,901,901,901,0
|
|
20241211,131200,56064163,901,911,911,899,3460
|
|
20241211,131100,52941401,926,915,926,915,1700
|
|
20241211,131000,51381039,915,902,915,902,900
|
|
20241211,130900,50563309,908,908,908,908,0
|
|
20241211,130800,50563309,908,908,908,908,80
|
|
20241211,130700,50490669,908,908,908,908,0
|
|
20241211,130600,50490669,908,894,908,891,1396
|
|
20241211,130500,49242606,895,895,895,895,20
|
|
20241211,130400,49224706,899,892,899,892,72
|
|
20241211,130300,49160083,890,890,890,890,0
|
|
20241211,130200,49160083,890,890,890,890,208
|
|
20241211,130100,48974963,889,889,889,889,0
|
|
20241211,130000,48974963,889,889,889,889,2254
|
|
20241211,125900,46971157,889,889,889,889,0
|
|
20241211,125800,46971157,889,889,889,889,0
|
|
20241211,125700,46971157,889,889,889,889,1124
|
|
20241211,125600,45971921,889,889,889,889,552
|
|
20241211,125500,45481193,889,889,889,889,0
|
|
20241211,125400,45481193,889,889,889,889,0
|
|
20241211,125300,45481193,889,889,889,889,0
|
|
20241211,125200,45481193,889,889,889,889,0
|
|
20241211,125100,45481193,889,889,889,889,0
|
|
20241211,125000,45481193,889,889,889,889,0
|
|
20241211,124900,45481193,889,889,889,889,0
|
|
20241211,124800,45481193,889,889,889,889,0
|
|
20241211,124700,45481193,889,889,889,889,0
|
|
20241211,124600,45481193,889,889,889,889,0
|
|
20241211,124500,45481193,889,889,889,889,0
|
|
20241211,124400,45481193,889,889,889,889,0
|
|
20241211,124300,45481193,889,889,889,889,57
|
|
20241211,124200,45430520,889,889,889,889,0
|
|
20241211,124100,45430520,889,889,889,889,1
|
|
20241211,124000,45429631,889,889,889,889,0
|
|
20241211,123900,45429631,889,889,889,889,0
|
|
20241211,123800,45429631,889,889,889,889,0
|
|
20241211,123700,45429631,889,889,889,889,0
|
|
20241211,123600,45429631,889,889,889,889,0
|
|
20241211,123500,45429631,889,889,889,889,0
|
|
20241211,123400,45429631,889,889,889,889,0
|
|
20241211,123300,45429631,889,889,889,889,12
|
|
20241211,123200,45418963,888,888,888,888,0
|
|
20241211,123100,45418963,888,888,888,888,0
|
|
20241211,123000,45418963,888,887,888,887,2120
|
|
20241211,122900,43536572,887,887,887,887,555
|
|
20241211,122800,43044287,887,887,887,887,1
|
|
20241211,122700,43043400,885,885,885,885,0
|
|
20241211,122600,43043400,885,885,885,885,0
|
|
20241211,122500,43043400,885,885,885,885,0
|
|
20241211,122400,43043400,885,885,885,885,0
|
|
20241211,122300,43043400,885,885,885,885,0
|
|
20241211,122200,43043400,885,885,885,885,0
|
|
20241211,122100,43043400,885,885,885,885,0
|
|
20241211,122000,43043400,885,885,885,885,0
|
|
20241211,121900,43043400,885,885,885,885,0
|
|
20241211,121800,43043400,885,885,885,885,0
|
|
20241211,121700,43043400,885,885,885,885,0
|
|
20241211,121600,43043400,885,885,885,885,0
|
|
20241211,121500,43043400,885,885,885,885,0
|
|
20241211,121400,43043400,885,885,885,885,0
|
|
20241211,121300,43043400,885,885,885,885,0
|
|
20241211,121200,43043400,885,888,888,885,1917
|
|
20241211,121100,41345067,889,889,889,889,0
|
|
20241211,121000,41345067,889,889,889,889,0
|
|
20241211,120900,41345067,889,889,889,889,0
|
|
20241211,120800,41345067,889,889,889,889,0
|
|
20241211,120700,41345067,889,889,889,889,0
|
|
20241211,120600,41345067,889,889,889,889,0
|
|
20241211,120500,41345067,889,889,889,889,0
|
|
20241211,120400,41345067,889,889,889,889,0
|
|
20241211,120300,41345067,889,889,889,889,0
|
|
20241211,120200,41345067,889,889,889,889,0
|
|
20241211,120100,41345067,889,889,889,889,0
|
|
20241211,120000,41345067,889,889,889,889,0
|
|
20241211,115900,41345067,889,889,889,889,0
|
|
20241211,115800,41345067,889,889,889,889,0
|
|
20241211,115700,41345067,889,889,889,889,0
|
|
20241211,115600,41345067,889,889,889,889,0
|
|
20241211,115500,41345067,889,889,889,889,1000
|
|
20241211,115400,40456067,888,888,888,888,0
|
|
20241211,115300,40456067,888,887,888,887,1383
|
|
20241211,115200,39227964,885,885,885,885,0
|
|
20241211,115100,39227964,885,885,885,885,7
|
|
20241211,115000,39221769,885,885,885,885,0
|
|
20241211,114900,39221769,885,885,885,885,0
|
|
20241211,114800,39221769,885,885,885,885,0
|
|
20241211,114700,39221769,885,885,885,885,423
|
|
20241211,114600,38847414,888,888,888,888,0
|
|
20241211,114500,38847414,888,888,888,888,0
|
|
20241211,114400,38847414,888,888,888,888,0
|
|
20241211,114300,38847414,888,888,888,888,0
|
|
20241211,114200,38847414,888,887,888,887,105
|
|
20241211,114100,38754266,885,885,885,885,0
|
|
20241211,114000,38754266,885,885,885,885,40
|
|
20241211,113900,38718866,887,888,888,887,115
|
|
20241211,113800,38616756,889,887,890,887,28
|
|
20241211,113700,38591874,886,886,886,886,0
|
|
20241211,113600,38591874,886,886,886,886,0
|
|
20241211,113500,38591874,886,891,891,886,388
|
|
20241211,113400,38246727,891,891,891,891,5
|
|
20241211,113300,38242272,891,891,891,891,0
|
|
20241211,113200,38242272,891,891,891,891,1
|
|
20241211,113100,38241381,891,891,891,891,5
|
|
20241211,113000,38236926,891,897,897,890,13
|
|
20241211,112900,38225314,900,895,900,895,23
|
|
20241211,112800,38204710,891,884,891,884,288
|
|
20241211,112700,37948572,884,884,890,884,17
|
|
20241211,112600,37933514,884,884,884,884,6
|
|
20241211,112500,37928210,884,884,884,884,6
|
|
20241211,112400,37922906,884,884,884,884,5
|
|
20241211,112300,37918486,884,884,884,884,6
|
|
20241211,112200,37913182,884,884,884,884,5
|
|
20241211,112100,37908762,884,884,884,884,5
|
|
20241211,112000,37904342,884,884,884,884,6
|
|
20241211,111900,37899038,884,884,890,884,25
|
|
20241211,111800,37876850,884,886,886,883,31
|
|
20241211,111700,37849446,886,886,886,886,5
|
|
20241211,111600,37845016,886,886,886,886,4
|
|
20241211,111500,37841472,886,886,886,886,77
|
|
20241211,111400,37773250,886,885,886,885,322
|
|
20241211,111300,37488158,884,882,884,882,384
|
|
20241211,111200,37148708,879,879,879,879,0
|
|
20241211,111100,37148708,879,879,879,879,0
|
|
20241211,111000,37148708,879,879,879,879,5
|
|
20241211,110900,37144313,879,879,879,879,4
|
|
20241211,110800,37140797,879,879,879,879,7
|
|
20241211,110700,37134644,878,878,878,878,28
|
|
20241211,110600,37110060,877,878,884,877,128
|
|
20241211,110500,36997055,878,878,883,878,95
|
|
20241211,110400,36913200,878,878,878,878,6
|
|
20241211,110300,36907932,878,878,878,878,6
|
|
20241211,110200,36902664,878,878,878,878,7
|
|
20241211,110100,36896518,878,880,880,878,6
|
|
20241211,110000,36891246,880,878,880,878,6
|
|
20241211,105900,36885972,878,878,878,878,5
|
|
20241211,105800,36881582,878,878,878,878,6
|
|
20241211,105700,36876314,878,878,878,878,4
|
|
20241211,105600,36872802,878,878,878,878,7
|
|
20241211,105500,36866656,878,878,878,878,6
|
|
20241211,105400,36861388,878,878,878,878,7
|
|
20241211,105300,36855242,878,878,878,878,8
|
|
20241211,105200,36848218,878,878,878,878,6
|
|
20241211,105100,36842950,878,878,883,878,125
|
|
20241211,105000,36732705,878,878,878,878,7
|
|
20241211,104900,36726559,878,878,878,878,5
|
|
20241211,104800,36722169,878,878,878,878,7
|
|
20241211,104700,36716023,878,878,878,878,6
|
|
20241211,104600,36710755,878,878,878,878,4
|
|
20241211,104500,36707243,878,878,878,878,7
|
|
20241211,104400,36701097,878,878,878,877,367
|
|
20241211,104300,36379231,878,878,878,878,6
|
|
20241211,104200,36373963,878,878,878,878,6
|
|
20241211,104100,36368695,878,878,878,878,7
|
|
20241211,104000,36362549,878,878,878,878,7
|
|
20241211,103900,36356403,878,878,884,878,78
|
|
20241211,103800,36287566,878,877,878,877,7
|
|
20241211,103700,36281421,877,876,877,876,9
|
|
20241211,103600,36273531,876,874,879,874,237
|
|
20241211,103500,36065246,874,874,874,874,7
|
|
20241211,103400,36059128,874,874,874,874,25
|
|
20241211,103300,36037278,874,874,874,874,7
|
|
20241211,103200,36031160,874,874,883,874,11
|
|
20241211,103100,36021519,874,874,874,874,6
|
|
20241211,103000,36016275,874,874,874,874,6
|
|
20241211,102900,36011031,874,875,875,874,17
|
|
20241211,102800,35996172,875,875,875,875,16
|
|
20241211,102700,35982172,875,875,875,875,10
|
|
20241211,102600,35973422,875,875,875,875,12
|
|
20241211,102500,35962922,875,875,877,875,6
|
|
20241211,102400,35957670,875,877,877,874,10
|
|
20241211,102300,35948914,876,877,877,876,12
|
|
20241211,102200,35938396,876,877,877,876,10
|
|
20241211,102100,35929631,876,877,884,876,92
|
|
20241211,102000,35848414,884,876,884,875,237
|
|
20241211,101900,35639335,875,874,882,874,130
|
|
20241211,101800,35524877,874,874,874,874,8
|
|
20241211,101700,35517885,874,874,881,874,214
|
|
20241211,101600,35329839,874,874,874,874,16
|
|
20241211,101500,35315855,876,874,876,874,246
|
|
20241211,101400,35100395,874,876,876,873,409
|
|
20241211,101300,34743101,876,876,876,876,5
|
|
20241211,101200,34738721,876,876,876,876,7
|
|
20241211,101100,34732589,876,876,876,876,5
|
|
20241211,101000,34728209,876,877,877,876,14
|
|
20241211,100900,34715944,880,880,881,880,8981
|
|
20241211,100800,26812661,881,881,881,881,9
|
|
20241211,100700,26804732,881,881,883,880,1152
|
|
20241211,100600,25790955,881,881,882,881,97
|
|
20241211,100500,25705408,882,881,882,881,17
|
|
20241211,100400,25690422,881,881,881,881,6
|
|
20241211,100300,25685136,881,881,881,881,6
|
|
20241211,100200,25679850,881,882,884,881,24
|
|
20241211,100100,25658690,882,882,882,882,7
|
|
20241211,100000,25652516,882,885,885,882,670
|
|
20241211,095900,25060138,885,885,885,885,306
|
|
20241211,095800,24789328,885,885,885,885,148
|
|
20241211,095700,24658348,885,885,885,885,7
|
|
20241211,095600,24652153,885,885,885,885,6
|
|
20241211,095500,24646843,885,886,886,885,18
|
|
20241211,095400,24630911,886,886,886,886,5
|
|
20241211,095300,24626481,886,886,886,886,5
|
|
20241211,095200,24622051,886,886,886,886,88
|
|
20241211,095100,24544083,886,888,888,886,64
|
|
20241211,095000,24487357,888,887,888,887,9
|
|
20241211,094900,24479369,887,888,888,887,42
|
|
20241211,094800,24442112,888,887,894,887,125
|
|
20241211,094700,24330543,887,887,894,887,239
|
|
20241211,094600,24117871,887,886,887,886,91
|
|
20241211,094500,24037238,886,894,894,884,130
|
|
20241211,094400,23922149,893,882,893,882,1007
|
|
20241211,094300,23026408,882,886,886,882,21
|
|
20241211,094200,23007831,884,881,900,881,6170
|
|
20241211,094100,17472036,881,877,889,877,214
|
|
20241211,094000,17282711,877,877,877,876,15
|
|
20241211,093900,17269559,877,876,883,876,1157
|
|
20241211,093800,16248645,876,876,876,876,6
|
|
20241211,093700,16243389,876,876,876,876,6
|
|
20241211,093600,16238133,876,876,876,876,6
|
|
20241211,093500,16232877,876,875,877,875,15
|
|
20241211,093400,16219739,875,875,876,875,14
|
|
20241211,093300,16207481,875,874,875,874,18
|
|
20241211,093200,16191735,874,874,874,874,4
|
|
20241211,093100,16188239,876,876,876,876,0
|
|
20241211,093000,16188239,876,876,880,873,440
|
|
20241211,092900,15802635,876,872,894,872,5834
|
|
20241211,092800,10685379,868,865,870,865,4163
|
|
20241211,092700,7079031,864,864,864,864,0
|
|
20241211,092600,7079031,864,864,864,864,30
|
|
20241211,092500,7053111,863,863,863,863,7
|
|
20241211,092400,7047070,863,863,863,863,0
|
|
20241211,092300,7047070,863,863,863,863,2347
|
|
20241211,092200,5021609,862,858,862,858,2536
|
|
20241211,092100,2836425,860,860,860,856,1094
|
|
20241211,092000,1895907,861,861,861,861,0
|
|
20241211,091900,1895907,861,861,861,861,1
|
|
20241211,091800,1895046,849,849,849,849,0
|
|
20241211,091700,1895046,849,849,849,849,190
|
|
20241211,091600,1733736,862,862,862,862,0
|
|
20241211,091500,1733736,862,862,862,862,100
|
|
20241211,091400,1647536,862,861,862,861,2
|
|
20241211,091300,1645813,849,849,849,849,1
|
|
20241211,091200,1644964,862,850,862,850,23
|
|
20241211,091100,1625402,850,850,850,850,150
|
|
20241211,091000,1497902,850,850,850,850,47
|
|
20241211,090900,1457952,862,862,862,862,0
|
|
20241211,090800,1457952,862,860,862,860,897
|
|
20241211,090700,685697,860,861,861,860,370
|
|
20241211,090600,367197,861,861,861,861,46
|
|
20241211,090500,327591,860,860,860,860,250
|
|
20241211,090400,112591,860,860,860,860,0
|
|
20241211,090300,112591,860,860,860,860,70
|
|
20241211,090200,52391,861,861,861,861,7
|
|
20241211,090100,46364,843,843,843,843,0
|
|
20241211,090000,46364,843,842,843,842,55
|