681 lines
29 KiB
CSV
681 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,201800,82805534,628,628,628,628,2504
|
|
20241204,201700,82805534,628,628,628,628,0
|
|
20241204,201600,82805534,628,628,628,628,0
|
|
20241204,201500,82805534,628,628,628,628,0
|
|
20241204,201400,82805534,628,628,628,628,0
|
|
20241204,201300,82805534,628,628,628,628,0
|
|
20241204,201200,82805534,628,628,628,628,0
|
|
20241204,201100,82805534,628,628,628,628,0
|
|
20241204,201000,82805534,628,628,628,628,0
|
|
20241204,200900,82805534,628,628,628,628,0
|
|
20241204,200800,82805534,628,628,628,628,0
|
|
20241204,200700,82805534,628,628,628,628,0
|
|
20241204,200600,82805534,628,628,628,628,0
|
|
20241204,200500,82805534,628,628,628,628,0
|
|
20241204,200400,82805534,628,628,628,628,0
|
|
20241204,200300,82805534,628,628,628,628,0
|
|
20241204,200200,82805534,628,628,628,628,0
|
|
20241204,200100,82805534,628,628,628,628,0
|
|
20241204,200000,82805534,628,628,628,628,0
|
|
20241204,195900,82805534,628,628,628,628,0
|
|
20241204,195800,82805534,628,628,628,628,0
|
|
20241204,195700,82805534,628,628,628,628,0
|
|
20241204,195600,82805534,628,628,628,628,0
|
|
20241204,195500,82805534,628,628,628,628,0
|
|
20241204,195400,82805534,628,628,628,628,0
|
|
20241204,195300,82805534,628,628,628,628,0
|
|
20241204,195200,82805534,628,628,628,628,0
|
|
20241204,195100,82805534,628,628,628,628,0
|
|
20241204,195000,82805534,628,628,628,628,0
|
|
20241204,194900,82805534,628,628,628,628,0
|
|
20241204,194800,82805534,628,628,628,628,2504
|
|
20241204,194700,82805534,628,628,628,628,0
|
|
20241204,194600,82805534,628,628,628,628,0
|
|
20241204,194500,82805534,628,628,628,628,0
|
|
20241204,194400,82805534,628,628,628,628,0
|
|
20241204,194300,82805534,628,628,628,628,0
|
|
20241204,194200,82805534,628,628,628,628,0
|
|
20241204,194100,82805534,628,628,628,628,0
|
|
20241204,194000,82805534,628,628,628,628,0
|
|
20241204,193900,82805534,628,628,628,628,0
|
|
20241204,193800,82805534,628,628,628,628,0
|
|
20241204,193700,82805534,628,628,628,628,0
|
|
20241204,193600,82805534,628,628,628,628,0
|
|
20241204,193500,82805534,628,628,628,628,0
|
|
20241204,193400,82805534,628,628,628,628,0
|
|
20241204,193300,82805534,628,628,628,628,0
|
|
20241204,193200,82805534,628,628,628,628,0
|
|
20241204,193100,82805534,628,628,628,628,0
|
|
20241204,193000,82805534,628,628,628,628,0
|
|
20241204,192900,82805534,628,628,628,628,0
|
|
20241204,192800,82805534,628,628,628,628,0
|
|
20241204,192700,82805534,628,628,628,628,0
|
|
20241204,192600,82805534,628,628,628,628,0
|
|
20241204,192500,82805534,628,628,628,628,0
|
|
20241204,192400,82805534,628,628,628,628,0
|
|
20241204,192300,82805534,628,628,628,628,0
|
|
20241204,192200,82805534,628,628,628,628,0
|
|
20241204,192100,82805534,628,628,628,628,0
|
|
20241204,192000,82805534,628,628,628,628,0
|
|
20241204,191900,82805534,628,628,628,628,0
|
|
20241204,191800,82805534,628,628,628,628,2504
|
|
20241204,191700,82805534,628,628,628,628,0
|
|
20241204,191600,82805534,628,628,628,628,0
|
|
20241204,191500,82805534,628,628,628,628,0
|
|
20241204,191400,82805534,628,628,628,628,0
|
|
20241204,191300,82805534,628,628,628,628,0
|
|
20241204,191200,82805534,628,628,628,628,0
|
|
20241204,191100,82805534,628,628,628,628,0
|
|
20241204,191000,82805534,628,628,628,628,0
|
|
20241204,190900,82805534,628,628,628,628,0
|
|
20241204,190800,82805534,628,628,628,628,0
|
|
20241204,190700,82805534,628,628,628,628,0
|
|
20241204,190600,82805534,628,628,628,628,0
|
|
20241204,190500,82805534,628,628,628,628,0
|
|
20241204,190400,82805534,628,628,628,628,0
|
|
20241204,190300,82805534,628,628,628,628,0
|
|
20241204,190200,82805534,628,628,628,628,0
|
|
20241204,190100,82805534,628,628,628,628,0
|
|
20241204,190000,82805534,628,628,628,628,0
|
|
20241204,185900,82805534,628,628,628,628,0
|
|
20241204,185800,82805534,628,628,628,628,0
|
|
20241204,185700,82805534,628,628,628,628,0
|
|
20241204,185600,82805534,628,628,628,628,0
|
|
20241204,185500,82805534,628,628,628,628,0
|
|
20241204,185400,82805534,628,628,628,628,0
|
|
20241204,185300,82805534,628,628,628,628,0
|
|
20241204,185200,82805534,628,628,628,628,0
|
|
20241204,185100,82805534,628,628,628,628,0
|
|
20241204,185000,82805534,628,628,628,628,0
|
|
20241204,184900,82805534,628,628,628,628,0
|
|
20241204,184800,82805534,628,628,628,628,2504
|
|
20241204,184700,82805534,628,628,628,628,0
|
|
20241204,184600,82805534,628,628,628,628,0
|
|
20241204,184500,82805534,628,628,628,628,0
|
|
20241204,184400,82805534,628,628,628,628,0
|
|
20241204,184300,82805534,628,628,628,628,0
|
|
20241204,184200,82805534,628,628,628,628,0
|
|
20241204,184100,82805534,628,628,628,628,0
|
|
20241204,184000,82805534,628,628,628,628,0
|
|
20241204,183900,82805534,628,628,628,628,0
|
|
20241204,183800,82805534,628,628,628,628,0
|
|
20241204,183700,82805534,628,628,628,628,0
|
|
20241204,183600,82805534,628,628,628,628,0
|
|
20241204,183500,82805534,628,628,628,628,0
|
|
20241204,183400,82805534,628,628,628,628,0
|
|
20241204,183300,82805534,628,628,628,628,0
|
|
20241204,183200,82805534,628,628,628,628,0
|
|
20241204,183100,82805534,628,628,628,628,0
|
|
20241204,183000,82805534,628,628,628,628,0
|
|
20241204,182900,82805534,628,628,628,628,0
|
|
20241204,182800,82805534,628,628,628,628,0
|
|
20241204,182700,82805534,628,628,628,628,0
|
|
20241204,182600,82805534,628,628,628,628,0
|
|
20241204,182500,82805534,628,628,628,628,0
|
|
20241204,182400,82805534,628,628,628,628,0
|
|
20241204,182300,82805534,628,628,628,628,0
|
|
20241204,182200,82805534,628,628,628,628,0
|
|
20241204,182100,82805534,628,628,628,628,0
|
|
20241204,182000,82805534,628,628,628,628,0
|
|
20241204,181900,82805534,628,628,628,628,0
|
|
20241204,181800,82805534,628,628,628,628,2504
|
|
20241204,181700,82805534,628,628,628,628,0
|
|
20241204,181600,82805534,628,628,628,628,0
|
|
20241204,181500,82805534,628,628,628,628,0
|
|
20241204,181400,82805534,628,628,628,628,0
|
|
20241204,181300,82805534,628,628,628,628,0
|
|
20241204,181200,82805534,628,628,628,628,0
|
|
20241204,181100,82805534,628,628,628,628,0
|
|
20241204,181000,82805534,628,628,628,628,0
|
|
20241204,180900,82805534,628,628,628,628,0
|
|
20241204,180800,82805534,628,628,628,628,0
|
|
20241204,180700,82805534,628,628,628,628,0
|
|
20241204,180600,82805534,628,628,628,628,0
|
|
20241204,180500,82805534,628,628,628,628,0
|
|
20241204,180400,82805534,628,628,628,628,0
|
|
20241204,180300,82805534,628,628,628,628,0
|
|
20241204,180200,82805534,628,628,628,628,0
|
|
20241204,180100,82805534,628,628,628,628,0
|
|
20241204,180000,82805534,628,628,628,628,0
|
|
20241204,175900,82805534,628,628,628,628,0
|
|
20241204,175800,82805534,628,628,628,628,0
|
|
20241204,175700,82805534,628,628,628,628,0
|
|
20241204,175600,82805534,628,628,628,628,0
|
|
20241204,175500,82805534,628,628,628,628,0
|
|
20241204,175400,82805534,628,628,628,628,0
|
|
20241204,175300,82805534,628,628,628,628,0
|
|
20241204,175200,82805534,628,628,628,628,0
|
|
20241204,175100,82805534,628,628,628,628,0
|
|
20241204,175000,82805534,628,628,628,628,0
|
|
20241204,174900,82805534,628,628,628,628,0
|
|
20241204,174800,82805534,628,628,628,628,2504
|
|
20241204,174700,82805534,628,628,628,628,0
|
|
20241204,174600,82805534,628,628,628,628,0
|
|
20241204,174500,82805534,628,628,628,628,0
|
|
20241204,174400,82805534,628,628,628,628,0
|
|
20241204,174300,82805534,628,628,628,628,0
|
|
20241204,174200,82805534,628,628,628,628,0
|
|
20241204,174100,82805534,628,628,628,628,0
|
|
20241204,174000,82805534,628,628,628,628,0
|
|
20241204,173900,82805534,628,628,628,628,0
|
|
20241204,173800,82805534,628,628,628,628,0
|
|
20241204,173700,82805534,628,628,628,628,0
|
|
20241204,173600,82805534,628,628,628,628,0
|
|
20241204,173500,82805534,628,628,628,628,0
|
|
20241204,173400,82805534,628,628,628,628,0
|
|
20241204,173300,82805534,628,628,628,628,0
|
|
20241204,173200,82805534,628,628,628,628,0
|
|
20241204,173100,82805534,628,628,628,628,0
|
|
20241204,173000,82805534,628,628,628,628,0
|
|
20241204,172900,82805534,628,628,628,628,0
|
|
20241204,172800,82805534,628,628,628,628,0
|
|
20241204,172700,82805534,628,628,628,628,0
|
|
20241204,172600,82805534,628,628,628,628,0
|
|
20241204,172500,82805534,628,628,628,628,0
|
|
20241204,172400,82805534,628,628,628,628,0
|
|
20241204,172300,82805534,628,628,628,628,0
|
|
20241204,172200,82805534,628,628,628,628,0
|
|
20241204,172100,82805534,628,628,628,628,0
|
|
20241204,172000,82805534,628,628,628,628,0
|
|
20241204,171900,82805534,628,628,628,628,0
|
|
20241204,171800,82805534,628,628,628,628,2504
|
|
20241204,171700,82805534,628,628,628,628,0
|
|
20241204,171600,82805534,628,628,628,628,0
|
|
20241204,171500,82805534,628,628,628,628,0
|
|
20241204,171400,82805534,628,628,628,628,0
|
|
20241204,171300,82805534,628,628,628,628,0
|
|
20241204,171200,82805534,628,628,628,628,0
|
|
20241204,171100,82805534,628,628,628,628,0
|
|
20241204,171000,82805534,628,628,628,628,0
|
|
20241204,170900,82805534,628,628,628,628,0
|
|
20241204,170800,82805534,628,628,628,628,0
|
|
20241204,170700,82805534,628,628,628,628,0
|
|
20241204,170600,82805534,628,628,628,628,0
|
|
20241204,170500,82805534,628,628,628,628,0
|
|
20241204,170400,82805534,628,628,628,628,0
|
|
20241204,170300,82805534,628,628,628,628,0
|
|
20241204,170200,82805534,628,628,628,628,0
|
|
20241204,170100,82805534,628,628,628,628,0
|
|
20241204,170000,82805534,628,628,628,628,0
|
|
20241204,165900,82805534,628,628,628,628,0
|
|
20241204,165800,82805534,628,628,628,628,0
|
|
20241204,165700,82805534,628,628,628,628,0
|
|
20241204,165600,82805534,628,628,628,628,0
|
|
20241204,165500,82805534,628,628,628,628,0
|
|
20241204,165400,82805534,628,628,628,628,0
|
|
20241204,165300,82805534,628,628,628,628,0
|
|
20241204,165200,82805534,628,628,628,628,0
|
|
20241204,165100,82805534,628,628,628,628,0
|
|
20241204,165000,82805534,628,628,628,628,0
|
|
20241204,164900,82805534,628,628,628,628,0
|
|
20241204,164800,82805534,628,628,628,628,2504
|
|
20241204,164700,82805534,628,628,628,628,0
|
|
20241204,164600,82805534,628,628,628,628,0
|
|
20241204,164500,82805534,628,628,628,628,0
|
|
20241204,164400,82805534,628,628,628,628,0
|
|
20241204,164300,82805534,628,628,628,628,0
|
|
20241204,164200,82805534,628,628,628,628,0
|
|
20241204,164100,82805534,628,628,628,628,0
|
|
20241204,164000,82805534,628,628,628,628,0
|
|
20241204,163900,82805534,628,628,628,628,0
|
|
20241204,163800,82805534,628,628,628,628,0
|
|
20241204,163700,82805534,628,628,628,628,0
|
|
20241204,163600,82805534,628,628,628,628,0
|
|
20241204,163500,82805534,628,628,628,628,0
|
|
20241204,163400,82805534,628,628,628,628,0
|
|
20241204,163300,82805534,628,628,628,628,0
|
|
20241204,163200,82805534,628,628,628,628,0
|
|
20241204,163100,82805534,628,628,628,628,0
|
|
20241204,163000,82805534,628,628,628,628,0
|
|
20241204,162900,82805534,628,628,628,628,0
|
|
20241204,162800,82805534,628,628,628,628,0
|
|
20241204,162700,82805534,628,628,628,628,0
|
|
20241204,162600,82805534,628,628,628,628,0
|
|
20241204,162500,82805534,628,628,628,628,0
|
|
20241204,162400,82805534,628,628,628,628,0
|
|
20241204,162300,82805534,628,628,628,628,0
|
|
20241204,162200,82805534,628,628,628,628,0
|
|
20241204,162100,82805534,628,628,628,628,0
|
|
20241204,162000,82805534,628,628,628,628,0
|
|
20241204,161900,82805534,628,628,628,628,0
|
|
20241204,161800,82805534,628,628,628,628,2504
|
|
20241204,161700,82805534,628,628,628,628,0
|
|
20241204,161600,82805534,628,628,628,628,0
|
|
20241204,161500,82805534,628,628,628,628,0
|
|
20241204,161400,82805534,628,628,628,628,0
|
|
20241204,161300,82805534,628,628,628,628,0
|
|
20241204,161200,82805534,628,628,628,628,0
|
|
20241204,161100,82805534,628,628,628,628,0
|
|
20241204,161000,82805534,628,628,628,628,0
|
|
20241204,160900,82805534,628,628,628,628,0
|
|
20241204,160800,82805534,628,628,628,628,0
|
|
20241204,160700,82805534,628,628,628,628,0
|
|
20241204,160600,82805534,628,628,628,628,0
|
|
20241204,160500,82805534,628,628,628,628,0
|
|
20241204,160400,82805534,628,628,628,628,0
|
|
20241204,160300,82805534,628,628,628,628,0
|
|
20241204,160200,82805534,628,628,628,628,0
|
|
20241204,160100,82805534,628,628,628,628,0
|
|
20241204,160000,82805534,628,628,628,628,0
|
|
20241204,155900,82805534,628,628,628,628,0
|
|
20241204,155800,82805534,628,628,628,628,0
|
|
20241204,155700,82805534,628,628,628,628,0
|
|
20241204,155600,82805534,628,628,628,628,0
|
|
20241204,155500,82805534,628,628,628,628,0
|
|
20241204,155400,82805534,628,628,628,628,0
|
|
20241204,155300,82805534,628,628,628,628,0
|
|
20241204,155200,82805534,628,628,628,628,0
|
|
20241204,155100,82805534,628,628,628,628,0
|
|
20241204,155000,82805534,628,628,628,628,0
|
|
20241204,154900,82805534,628,628,628,628,0
|
|
20241204,154800,82805534,628,628,628,628,2504
|
|
20241204,154700,82805534,628,628,628,628,0
|
|
20241204,154600,82805534,628,628,628,628,0
|
|
20241204,154500,82805534,628,628,628,628,0
|
|
20241204,154400,82805534,628,628,628,628,0
|
|
20241204,154300,82805534,628,628,628,628,0
|
|
20241204,154200,82805534,628,628,628,628,0
|
|
20241204,154100,82805534,628,628,628,628,0
|
|
20241204,154000,82805534,628,628,628,628,0
|
|
20241204,153900,82805534,628,628,628,628,0
|
|
20241204,153800,82805534,628,628,628,628,0
|
|
20241204,153700,82805534,628,628,628,628,0
|
|
20241204,153600,82805534,628,628,628,628,0
|
|
20241204,153500,82805534,628,628,628,628,0
|
|
20241204,153400,82805534,628,628,628,628,0
|
|
20241204,153300,82805534,628,628,628,628,0
|
|
20241204,153200,82805534,628,628,628,628,0
|
|
20241204,153100,82805534,628,628,628,628,0
|
|
20241204,153000,82805534,628,628,628,628,2504
|
|
20241204,152900,81233022,623,623,623,623,0
|
|
20241204,152800,81233022,623,623,623,623,0
|
|
20241204,152700,81233022,623,623,623,623,0
|
|
20241204,152600,81233022,623,623,623,623,0
|
|
20241204,152500,81233022,623,623,623,623,0
|
|
20241204,152400,81233022,623,623,623,623,0
|
|
20241204,152300,81233022,623,623,623,623,0
|
|
20241204,152200,81233022,623,623,623,623,0
|
|
20241204,152100,81233022,623,623,623,623,0
|
|
20241204,152000,81233022,623,623,623,623,0
|
|
20241204,151900,81233022,623,622,623,622,221
|
|
20241204,151800,81095559,623,623,623,623,0
|
|
20241204,151700,81095559,623,623,623,623,1000
|
|
20241204,151600,80472559,623,623,623,623,5
|
|
20241204,151500,80469444,627,627,627,627,0
|
|
20241204,151400,80469444,627,627,627,627,0
|
|
20241204,151300,80469444,627,627,627,627,0
|
|
20241204,151200,80469444,627,627,627,627,0
|
|
20241204,151100,80469444,627,627,627,627,0
|
|
20241204,151000,80469444,627,627,627,627,0
|
|
20241204,150900,80469444,627,622,627,622,1511
|
|
20241204,150800,79529383,622,621,622,621,1000
|
|
20241204,150700,78908361,619,620,620,619,1600
|
|
20241204,150600,77917761,620,620,620,620,0
|
|
20241204,150500,77917761,620,621,621,620,544
|
|
20241204,150400,77580480,620,619,620,619,215
|
|
20241204,150300,77447195,620,619,620,619,231
|
|
20241204,150200,77304171,619,619,619,619,1000
|
|
20241204,150100,76685171,619,619,619,619,1679
|
|
20241204,150000,75645870,619,618,619,618,80
|
|
20241204,145900,75596408,618,618,618,618,4
|
|
20241204,145800,75593936,619,619,619,619,30
|
|
20241204,145700,75575366,620,619,620,619,1500
|
|
20241204,145600,74646865,616,616,616,616,0
|
|
20241204,145500,74646865,616,617,619,615,1185
|
|
20241204,145400,73913862,617,617,617,617,0
|
|
20241204,145300,73913862,617,617,617,617,0
|
|
20241204,145200,73913862,617,617,617,615,112
|
|
20241204,145100,73844780,617,617,617,617,0
|
|
20241204,145000,73844780,617,617,617,617,0
|
|
20241204,144900,73844780,617,617,617,617,0
|
|
20241204,144800,73844780,617,617,617,617,0
|
|
20241204,144700,73844780,617,617,617,617,0
|
|
20241204,144600,73844780,617,617,617,617,0
|
|
20241204,144500,73844780,617,617,617,617,0
|
|
20241204,144400,73844780,617,617,617,617,0
|
|
20241204,144300,73844780,617,617,617,617,0
|
|
20241204,144200,73844780,617,617,617,617,0
|
|
20241204,144100,73844780,617,617,617,617,0
|
|
20241204,144000,73844780,617,617,617,616,3
|
|
20241204,143900,73842930,613,613,613,613,0
|
|
20241204,143800,73842930,613,613,613,613,0
|
|
20241204,143700,73842930,613,614,614,613,3083
|
|
20241204,143600,71953035,618,618,618,618,0
|
|
20241204,143500,71953035,618,618,618,618,0
|
|
20241204,143400,71953035,618,618,618,618,0
|
|
20241204,143300,71953035,618,618,618,618,0
|
|
20241204,143200,71953035,618,618,618,618,0
|
|
20241204,143100,71953035,618,618,618,618,0
|
|
20241204,143000,71953035,618,618,618,618,0
|
|
20241204,142900,71953035,618,618,618,618,0
|
|
20241204,142800,71953035,618,618,618,618,0
|
|
20241204,142700,71953035,618,618,618,618,0
|
|
20241204,142600,71953035,618,618,618,618,0
|
|
20241204,142500,71953035,618,618,618,618,0
|
|
20241204,142400,71953035,618,618,618,618,0
|
|
20241204,142300,71953035,618,618,618,618,0
|
|
20241204,142200,71953035,618,618,618,618,1
|
|
20241204,142100,71952417,614,614,614,614,17
|
|
20241204,142000,71941979,618,614,618,613,554
|
|
20241204,141900,71602362,614,615,615,614,2102
|
|
20241204,141800,70311002,615,615,615,615,0
|
|
20241204,141700,70311002,615,615,615,615,0
|
|
20241204,141600,70311002,615,615,615,615,0
|
|
20241204,141500,70311002,615,615,615,615,0
|
|
20241204,141400,70311002,615,615,615,615,0
|
|
20241204,141300,70311002,615,615,615,615,0
|
|
20241204,141200,70311002,615,615,615,615,0
|
|
20241204,141100,70311002,615,615,615,615,0
|
|
20241204,141000,70311002,615,615,615,615,0
|
|
20241204,140900,70311002,615,615,615,615,0
|
|
20241204,140800,70311002,615,616,616,615,915
|
|
20241204,140700,69748012,616,616,616,616,0
|
|
20241204,140600,69748012,616,616,616,616,0
|
|
20241204,140500,69748012,616,616,616,616,0
|
|
20241204,140400,69748012,616,616,616,616,0
|
|
20241204,140300,69748012,616,616,616,616,0
|
|
20241204,140200,69748012,616,616,616,616,0
|
|
20241204,140100,69748012,616,616,616,616,0
|
|
20241204,140000,69748012,616,616,616,616,28
|
|
20241204,135900,69730764,617,617,617,617,8
|
|
20241204,135800,69725828,618,618,618,618,0
|
|
20241204,135700,69725828,618,618,618,618,0
|
|
20241204,135600,69725828,618,618,618,618,0
|
|
20241204,135500,69725828,618,618,618,618,0
|
|
20241204,135400,69725828,618,618,618,618,0
|
|
20241204,135300,69725828,618,618,618,618,0
|
|
20241204,135200,69725828,618,618,618,618,0
|
|
20241204,135100,69725828,618,618,618,618,0
|
|
20241204,135000,69725828,618,618,618,618,0
|
|
20241204,134900,69725828,618,618,618,618,0
|
|
20241204,134800,69725828,618,618,618,618,0
|
|
20241204,134700,69725828,618,618,618,618,0
|
|
20241204,134600,69725828,618,618,618,618,0
|
|
20241204,134500,69725828,618,618,618,618,0
|
|
20241204,134400,69725828,618,618,618,618,0
|
|
20241204,134300,69725828,618,617,618,617,16
|
|
20241204,134200,69715948,615,615,615,615,116
|
|
20241204,134100,69644608,615,615,615,615,0
|
|
20241204,134000,69644608,615,615,615,615,1111
|
|
20241204,133900,68961343,615,615,615,615,0
|
|
20241204,133800,68961343,615,615,615,615,0
|
|
20241204,133700,68961343,615,615,615,615,500
|
|
20241204,133600,68653843,615,615,615,615,0
|
|
20241204,133500,68653843,615,616,616,615,123
|
|
20241204,133400,68578197,617,617,617,617,0
|
|
20241204,133300,68578197,617,617,617,617,1
|
|
20241204,133200,68577580,623,623,623,623,0
|
|
20241204,133100,68577580,623,623,623,623,0
|
|
20241204,133000,68577580,623,623,623,623,0
|
|
20241204,132900,68577580,623,615,623,615,3850
|
|
20241204,132800,66195026,616,619,623,615,4950
|
|
20241204,132700,63131452,615,615,615,615,2150
|
|
20241204,132600,61809202,619,619,619,619,75
|
|
20241204,132500,61762777,619,619,619,619,0
|
|
20241204,132400,61762777,619,615,619,615,53
|
|
20241204,132300,61730160,617,617,617,617,6780
|
|
20241204,132200,57546900,616,616,616,616,0
|
|
20241204,132100,57546900,616,616,616,616,0
|
|
20241204,132000,57546900,616,616,616,616,308
|
|
20241204,131900,57357172,617,616,617,616,20
|
|
20241204,131800,57344851,616,616,616,616,0
|
|
20241204,131700,57344851,616,616,616,616,0
|
|
20241204,131600,57344851,616,616,616,616,0
|
|
20241204,131500,57344851,616,616,616,616,0
|
|
20241204,131400,57344851,616,616,616,616,0
|
|
20241204,131300,57344851,616,616,616,616,0
|
|
20241204,131200,57344851,616,616,616,616,0
|
|
20241204,131100,57344851,616,616,616,616,521
|
|
20241204,131000,57023915,616,616,616,616,800
|
|
20241204,130900,56531115,615,615,615,615,0
|
|
20241204,130800,56531115,615,615,615,615,43
|
|
20241204,130700,56504670,617,617,617,617,0
|
|
20241204,130600,56504670,617,617,617,617,0
|
|
20241204,130500,56504670,617,618,618,617,1211
|
|
20241204,130400,55756483,617,617,617,617,0
|
|
20241204,130300,55756483,617,617,617,617,0
|
|
20241204,130200,55756483,617,617,617,617,0
|
|
20241204,130100,55756483,617,617,617,617,0
|
|
20241204,130000,55756483,617,618,618,617,172
|
|
20241204,125900,55650357,619,619,619,619,0
|
|
20241204,125800,55650357,619,619,619,619,110
|
|
20241204,125700,55582267,618,618,618,618,0
|
|
20241204,125600,55582267,618,618,618,618,0
|
|
20241204,125500,55582267,618,618,618,618,5
|
|
20241204,125400,55579177,618,618,618,618,0
|
|
20241204,125300,55579177,618,618,618,618,0
|
|
20241204,125200,55579177,618,617,618,617,1043
|
|
20241204,125100,54934646,618,618,618,618,0
|
|
20241204,125000,54934646,618,618,618,618,0
|
|
20241204,124900,54934646,618,618,618,618,0
|
|
20241204,124800,54934646,618,618,618,618,0
|
|
20241204,124700,54934646,618,618,618,618,0
|
|
20241204,124600,54934646,618,618,618,618,0
|
|
20241204,124500,54934646,618,618,618,618,0
|
|
20241204,124400,54934646,618,618,618,618,0
|
|
20241204,124300,54934646,618,618,618,618,0
|
|
20241204,124200,54934646,618,618,618,618,0
|
|
20241204,124100,54934646,618,618,618,618,1
|
|
20241204,124000,54934028,617,617,617,617,0
|
|
20241204,123900,54934028,617,617,617,617,10
|
|
20241204,123800,54927858,617,617,617,617,0
|
|
20241204,123700,54927858,617,617,617,617,300
|
|
20241204,123600,54742758,617,615,617,615,44
|
|
20241204,123500,54715696,615,615,615,615,0
|
|
20241204,123400,54715696,615,615,615,615,200
|
|
20241204,123300,54592696,615,615,615,615,0
|
|
20241204,123200,54592696,615,615,615,615,3
|
|
20241204,123100,54590851,615,615,615,615,0
|
|
20241204,123000,54590851,615,615,615,615,0
|
|
20241204,122900,54590851,615,615,615,615,0
|
|
20241204,122800,54590851,615,615,615,615,0
|
|
20241204,122700,54590851,615,615,615,615,0
|
|
20241204,122600,54590851,615,615,615,615,0
|
|
20241204,122500,54590851,615,615,615,615,0
|
|
20241204,122400,54590851,615,615,615,615,0
|
|
20241204,122300,54590851,615,615,615,615,0
|
|
20241204,122200,54590851,615,615,615,615,0
|
|
20241204,122100,54590851,615,615,615,615,0
|
|
20241204,122000,54590851,615,615,615,615,43
|
|
20241204,121900,54564406,615,615,615,615,0
|
|
20241204,121800,54564406,615,615,615,615,0
|
|
20241204,121700,54564406,615,615,615,615,630
|
|
20241204,121600,54176956,615,615,615,615,0
|
|
20241204,121500,54176956,615,615,615,615,0
|
|
20241204,121400,54176956,615,615,615,615,0
|
|
20241204,121300,54176956,615,616,616,615,2080
|
|
20241204,121200,52895886,616,617,617,616,596
|
|
20241204,121100,52528204,618,618,618,618,0
|
|
20241204,121000,52528204,618,618,618,618,0
|
|
20241204,120900,52528204,618,618,618,618,0
|
|
20241204,120800,52528204,618,618,618,618,0
|
|
20241204,120700,52528204,618,618,618,618,0
|
|
20241204,120600,52528204,618,618,618,618,0
|
|
20241204,120500,52528204,618,618,618,618,0
|
|
20241204,120400,52528204,618,617,618,617,45
|
|
20241204,120300,52500438,617,617,617,617,10
|
|
20241204,120200,52494268,618,618,618,618,10
|
|
20241204,120100,52488088,618,618,618,618,0
|
|
20241204,120000,52488088,618,618,618,618,0
|
|
20241204,115900,52488088,618,618,618,618,12
|
|
20241204,115800,52480672,618,618,618,618,12
|
|
20241204,115700,52473256,618,618,618,618,8
|
|
20241204,115600,52468312,617,618,618,617,16
|
|
20241204,115500,52458432,617,617,617,617,0
|
|
20241204,115400,52458432,617,617,617,617,0
|
|
20241204,115300,52458432,617,617,617,617,50
|
|
20241204,115200,52427582,617,617,617,617,0
|
|
20241204,115100,52427582,617,617,617,617,1
|
|
20241204,115000,52426965,614,614,614,614,0
|
|
20241204,114900,52426965,614,614,614,614,0
|
|
20241204,114800,52426965,614,614,614,614,44
|
|
20241204,114700,52399949,617,617,617,617,25
|
|
20241204,114600,52384524,618,618,618,618,0
|
|
20241204,114500,52384524,618,618,618,618,0
|
|
20241204,114400,52384524,618,618,618,618,0
|
|
20241204,114300,52384524,618,618,618,618,0
|
|
20241204,114200,52384524,618,618,618,618,0
|
|
20241204,114100,52384524,618,618,618,618,0
|
|
20241204,114000,52384524,618,618,618,618,2
|
|
20241204,113900,52383288,613,614,614,613,416
|
|
20241204,113800,52128194,614,616,616,614,4583
|
|
20241204,113700,49309907,619,619,619,619,0
|
|
20241204,113600,49309907,619,619,619,619,11
|
|
20241204,113500,49303098,616,616,616,616,0
|
|
20241204,113400,49303098,616,616,616,616,0
|
|
20241204,113300,49303098,616,616,616,616,0
|
|
20241204,113200,49303098,616,619,619,616,45
|
|
20241204,113100,49275357,616,618,618,616,15010
|
|
20241204,113000,40020551,618,618,618,618,0
|
|
20241204,112900,40020551,618,619,619,618,897
|
|
20241204,112800,39465317,619,619,619,619,0
|
|
20241204,112700,39465317,619,619,619,619,800
|
|
20241204,112600,38970117,618,618,618,618,0
|
|
20241204,112500,38970117,618,618,618,618,0
|
|
20241204,112400,38970117,618,618,618,618,0
|
|
20241204,112300,38970117,618,618,618,618,0
|
|
20241204,112200,38970117,618,618,618,618,0
|
|
20241204,112100,38970117,618,618,618,618,0
|
|
20241204,112000,38970117,618,618,618,618,0
|
|
20241204,111900,38970117,618,618,618,618,0
|
|
20241204,111800,38970117,618,620,620,618,1352
|
|
20241204,111700,38134071,619,619,619,619,0
|
|
20241204,111600,38134071,619,623,623,619,45
|
|
20241204,111500,38106212,620,620,620,620,501
|
|
20241204,111400,37795592,621,621,621,621,286
|
|
20241204,111300,37617986,623,623,623,623,100
|
|
20241204,111200,37555686,623,621,623,621,216
|
|
20241204,111100,37421548,620,620,620,620,0
|
|
20241204,111000,37421548,620,620,620,620,0
|
|
20241204,110900,37421548,620,620,620,620,0
|
|
20241204,110800,37421548,620,620,620,620,0
|
|
20241204,110700,37421548,620,620,620,620,0
|
|
20241204,110600,37421548,620,620,620,620,0
|
|
20241204,110500,37421548,620,620,620,620,0
|
|
20241204,110400,37421548,620,620,620,620,0
|
|
20241204,110300,37421548,620,620,620,620,0
|
|
20241204,110200,37421548,620,620,620,620,0
|
|
20241204,110100,37421548,620,620,620,620,0
|
|
20241204,110000,37421548,620,620,620,620,0
|
|
20241204,105900,37421548,620,620,620,620,0
|
|
20241204,105800,37421548,620,620,620,620,5
|
|
20241204,105700,37418448,620,620,620,620,0
|
|
20241204,105600,37418448,620,620,620,620,0
|
|
20241204,105500,37418448,620,620,620,620,0
|
|
20241204,105400,37418448,620,620,620,620,0
|
|
20241204,105300,37418448,620,620,620,620,0
|
|
20241204,105200,37418448,620,620,620,620,0
|
|
20241204,105100,37418448,620,620,620,620,85
|
|
20241204,105000,37365748,620,621,621,620,500
|
|
20241204,104900,37055599,621,621,621,621,0
|
|
20241204,104800,37055599,621,621,621,621,1
|
|
20241204,104700,37054978,624,624,624,624,0
|
|
20241204,104600,37054978,624,624,624,624,100
|
|
20241204,104500,36992578,624,624,624,624,0
|
|
20241204,104400,36992578,624,624,624,624,50
|
|
20241204,104300,36961378,624,624,624,624,0
|
|
20241204,104200,36961378,624,624,624,624,0
|
|
20241204,104100,36961378,624,624,624,624,0
|
|
20241204,104000,36961378,624,617,624,617,1564
|
|
20241204,103900,35994245,620,620,620,620,1002
|
|
20241204,103800,35373005,617,617,617,617,0
|
|
20241204,103700,35373005,617,618,618,617,301
|
|
20241204,103600,35187270,620,620,620,620,0
|
|
20241204,103500,35187270,620,620,620,620,1
|
|
20241204,103400,35186650,618,618,618,618,0
|
|
20241204,103300,35186650,618,618,618,618,0
|
|
20241204,103200,35186650,618,618,618,618,0
|
|
20241204,103100,35186650,618,618,618,618,0
|
|
20241204,103000,35186650,618,619,619,618,727
|
|
20241204,102900,34736655,619,619,619,619,0
|
|
20241204,102800,34736655,619,620,620,619,15
|
|
20241204,102700,34727360,620,620,620,620,0
|
|
20241204,102600,34727360,620,620,620,620,0
|
|
20241204,102500,34727360,620,620,620,620,0
|
|
20241204,102400,34727360,620,620,620,620,0
|
|
20241204,102300,34727360,620,620,620,620,10
|
|
20241204,102200,34721160,620,620,620,620,30
|
|
20241204,102100,34702560,620,620,620,620,1
|
|
20241204,102000,34701940,619,619,619,619,0
|
|
20241204,101900,34701940,619,619,619,619,0
|
|
20241204,101800,34701940,619,619,619,619,0
|
|
20241204,101700,34701940,619,619,619,619,1
|
|
20241204,101600,34701321,619,619,619,619,0
|
|
20241204,101500,34701321,619,622,622,619,29
|
|
20241204,101400,34683313,625,625,625,625,0
|
|
20241204,101300,34683313,625,625,625,625,0
|
|
20241204,101200,34683313,625,625,625,625,0
|
|
20241204,101100,34683313,625,625,625,615,1015
|
|
20241204,101000,34057717,625,625,625,625,0
|
|
20241204,100900,34057717,625,625,625,625,0
|
|
20241204,100800,34057717,625,625,625,625,0
|
|
20241204,100700,34057717,625,622,625,622,350
|
|
20241204,100600,33839990,622,622,622,622,5
|
|
20241204,100500,33836880,620,622,622,620,57
|
|
20241204,100400,33801436,622,622,622,622,0
|
|
20241204,100300,33801436,622,622,622,622,0
|
|
20241204,100200,33801436,622,622,622,622,0
|
|
20241204,100100,33801436,622,622,622,622,0
|
|
20241204,100000,33801436,622,622,622,622,0
|
|
20241204,095900,33801436,622,622,622,622,0
|
|
20241204,095800,33801436,622,622,622,622,0
|
|
20241204,095700,33801436,622,622,622,622,2
|
|
20241204,095600,33800192,621,621,621,621,0
|
|
20241204,095500,33800192,621,620,621,620,25
|
|
20241204,095400,33784678,621,621,621,621,0
|
|
20241204,095300,33784678,621,621,621,621,0
|
|
20241204,095200,33784678,621,621,621,621,0
|
|
20241204,095100,33784678,621,621,621,621,0
|
|
20241204,095000,33784678,621,621,621,621,0
|
|
20241204,094900,33784678,621,621,621,621,0
|
|
20241204,094800,33784678,621,620,621,620,1081
|
|
20241204,094700,33114457,620,620,620,620,0
|
|
20241204,094600,33114457,620,620,620,620,1
|
|
20241204,094500,33113837,614,615,620,613,5551
|
|
20241204,094400,29705535,614,615,617,614,1124
|
|
20241204,094300,29014222,615,624,624,615,9533
|
|
20241204,094200,23147474,618,619,624,618,2350
|
|
20241204,094100,21694801,619,619,619,619,0
|
|
20241204,094000,21694801,619,619,619,619,0
|
|
20241204,093900,21694801,619,626,626,619,2053
|
|
20241204,093800,20423034,626,625,626,623,603
|
|
20241204,093700,20046756,625,625,625,625,0
|
|
20241204,093600,20046756,625,621,625,620,3001
|
|
20241204,093500,18186032,621,621,621,621,0
|
|
20241204,093400,18186032,621,630,630,621,3999
|
|
20241204,093300,15693301,630,630,630,630,3
|
|
20241204,093200,15691411,635,635,635,635,0
|
|
20241204,093100,15691411,635,635,635,635,1
|
|
20241204,093000,15690776,629,629,629,629,1
|
|
20241204,092900,15690147,630,634,636,630,97
|
|
20241204,092800,15628559,629,629,629,629,0
|
|
20241204,092700,15628559,629,629,629,629,0
|
|
20241204,092600,15628559,629,629,629,629,0
|
|
20241204,092500,15628559,629,627,635,627,62
|
|
20241204,092400,15589631,626,625,626,625,246
|
|
20241204,092300,15435657,619,619,619,619,0
|
|
20241204,092200,15435657,619,622,622,619,55
|
|
20241204,092100,15401563,625,625,625,625,0
|
|
20241204,092000,15401563,625,623,625,623,108
|
|
20241204,091900,15334066,622,620,622,620,103
|
|
20241204,091800,15270014,620,626,626,616,22208
|
|
20241204,091700,1538079,627,629,629,627,24
|
|
20241204,091600,1523007,631,629,631,625,71
|
|
20241204,091500,1478572,630,631,631,630,1020
|
|
20241204,091400,835556,632,636,636,632,267
|
|
20241204,091300,666708,633,633,633,633,8
|
|
20241204,091200,661644,637,637,637,637,0
|
|
20241204,091100,661644,637,637,637,637,0
|
|
20241204,091000,661644,637,637,637,637,1
|
|
20241204,090900,661007,633,633,633,633,0
|
|
20241204,090800,661007,633,633,633,633,10
|
|
20241204,090700,654677,633,633,633,633,50
|
|
20241204,090600,623027,633,634,638,633,32
|
|
20241204,090500,602698,636,632,636,632,18
|
|
20241204,090400,591290,631,631,631,631,0
|
|
20241204,090300,591290,631,631,631,631,496
|
|
20241204,090200,278314,632,632,632,632,1
|
|
20241204,090100,277682,633,633,633,633,101
|
|
20241204,090000,213749,634,635,640,634,336
|