629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,192600,210558162,309,309,309,309,9037
|
|
20241219,192500,210558162,309,309,309,309,0
|
|
20241219,192400,210558162,309,309,309,309,0
|
|
20241219,192300,210558162,309,309,309,309,0
|
|
20241219,192200,210558162,309,309,309,309,0
|
|
20241219,192100,210558162,309,309,309,309,0
|
|
20241219,192000,210558162,309,309,309,309,0
|
|
20241219,191900,210558162,309,309,309,309,0
|
|
20241219,191800,210558162,309,309,309,309,0
|
|
20241219,191700,210558162,309,309,309,309,0
|
|
20241219,191600,210558162,309,309,309,309,0
|
|
20241219,191500,210558162,309,309,309,309,0
|
|
20241219,191400,210558162,309,309,309,309,0
|
|
20241219,191300,210558162,309,309,309,309,0
|
|
20241219,191200,210558162,309,309,309,309,0
|
|
20241219,191100,210558162,309,309,309,309,0
|
|
20241219,191000,210558162,309,309,309,309,0
|
|
20241219,190900,210558162,309,309,309,309,0
|
|
20241219,190800,210558162,309,309,309,309,0
|
|
20241219,190700,210558162,309,309,309,309,0
|
|
20241219,190600,210558162,309,309,309,309,0
|
|
20241219,190500,210558162,309,309,309,309,0
|
|
20241219,190400,210558162,309,309,309,309,0
|
|
20241219,190300,210558162,309,309,309,309,0
|
|
20241219,190200,210558162,309,309,309,309,0
|
|
20241219,190100,210558162,309,309,309,309,0
|
|
20241219,190000,210558162,309,309,309,309,0
|
|
20241219,185900,210558162,309,309,309,309,0
|
|
20241219,185800,210558162,309,309,309,309,0
|
|
20241219,185700,210558162,309,309,309,309,0
|
|
20241219,185600,210558162,309,309,309,309,9037
|
|
20241219,185500,210558162,309,309,309,309,0
|
|
20241219,185400,210558162,309,309,309,309,0
|
|
20241219,185300,210558162,309,309,309,309,0
|
|
20241219,185200,210558162,309,309,309,309,0
|
|
20241219,185100,210558162,309,309,309,309,0
|
|
20241219,185000,210558162,309,309,309,309,0
|
|
20241219,184900,210558162,309,309,309,309,0
|
|
20241219,184800,210558162,309,309,309,309,0
|
|
20241219,184700,210558162,309,309,309,309,0
|
|
20241219,184600,210558162,309,309,309,309,0
|
|
20241219,184500,210558162,309,309,309,309,0
|
|
20241219,184400,210558162,309,309,309,309,0
|
|
20241219,184300,210558162,309,309,309,309,0
|
|
20241219,184200,210558162,309,309,309,309,0
|
|
20241219,184100,210558162,309,309,309,309,0
|
|
20241219,184000,210558162,309,309,309,309,0
|
|
20241219,183900,210558162,309,309,309,309,0
|
|
20241219,183800,210558162,309,309,309,309,0
|
|
20241219,183700,210558162,309,309,309,309,0
|
|
20241219,183600,210558162,309,309,309,309,0
|
|
20241219,183500,210558162,309,309,309,309,0
|
|
20241219,183400,210558162,309,309,309,309,0
|
|
20241219,183300,210558162,309,309,309,309,0
|
|
20241219,183200,210558162,309,309,309,309,0
|
|
20241219,183100,210558162,309,309,309,309,0
|
|
20241219,183000,210558162,309,309,309,309,0
|
|
20241219,182900,210558162,309,309,309,309,0
|
|
20241219,182800,210558162,309,309,309,309,0
|
|
20241219,182700,210558162,309,309,309,309,0
|
|
20241219,182600,210558162,309,309,309,309,9037
|
|
20241219,182500,210558162,309,309,309,309,0
|
|
20241219,182400,210558162,309,309,309,309,0
|
|
20241219,182300,210558162,309,309,309,309,0
|
|
20241219,182200,210558162,309,309,309,309,0
|
|
20241219,182100,210558162,309,309,309,309,0
|
|
20241219,182000,210558162,309,309,309,309,0
|
|
20241219,181900,210558162,309,309,309,309,0
|
|
20241219,181800,210558162,309,309,309,309,0
|
|
20241219,181700,210558162,309,309,309,309,0
|
|
20241219,181600,210558162,309,309,309,309,0
|
|
20241219,181500,210558162,309,309,309,309,0
|
|
20241219,181400,210558162,309,309,309,309,0
|
|
20241219,181300,210558162,309,309,309,309,0
|
|
20241219,181200,210558162,309,309,309,309,0
|
|
20241219,181100,210558162,309,309,309,309,0
|
|
20241219,181000,210558162,309,309,309,309,0
|
|
20241219,180900,210558162,309,309,309,309,0
|
|
20241219,180800,210558162,309,309,309,309,0
|
|
20241219,180700,210558162,309,309,309,309,0
|
|
20241219,180600,210558162,309,309,309,309,0
|
|
20241219,180500,210558162,309,309,309,309,0
|
|
20241219,180400,210558162,309,309,309,309,0
|
|
20241219,180300,210558162,309,309,309,309,0
|
|
20241219,180200,210558162,309,309,309,309,0
|
|
20241219,180100,210558162,309,309,309,309,0
|
|
20241219,180000,210558162,309,309,309,309,0
|
|
20241219,175900,210558162,309,309,309,309,0
|
|
20241219,175800,210558162,309,309,309,309,0
|
|
20241219,175700,210558162,309,309,309,309,0
|
|
20241219,175600,210558162,309,309,309,309,9037
|
|
20241219,175500,210558162,309,309,309,309,0
|
|
20241219,175400,210558162,309,309,309,309,0
|
|
20241219,175300,210558162,309,309,309,309,0
|
|
20241219,175200,210558162,309,309,309,309,0
|
|
20241219,175100,210558162,309,309,309,309,0
|
|
20241219,175000,210558162,309,309,309,309,0
|
|
20241219,174900,210558162,309,309,309,309,0
|
|
20241219,174800,210558162,309,309,309,309,0
|
|
20241219,174700,210558162,309,309,309,309,0
|
|
20241219,174600,210558162,309,309,309,309,0
|
|
20241219,174500,210558162,309,309,309,309,0
|
|
20241219,174400,210558162,309,309,309,309,0
|
|
20241219,174300,210558162,309,309,309,309,0
|
|
20241219,174200,210558162,309,309,309,309,0
|
|
20241219,174100,210558162,309,309,309,309,0
|
|
20241219,174000,210558162,309,309,309,309,0
|
|
20241219,173900,210558162,309,309,309,309,0
|
|
20241219,173800,210558162,309,309,309,309,0
|
|
20241219,173700,210558162,309,309,309,309,0
|
|
20241219,173600,210558162,309,309,309,309,0
|
|
20241219,173500,210558162,309,309,309,309,0
|
|
20241219,173400,210558162,309,309,309,309,0
|
|
20241219,173300,210558162,309,309,309,309,0
|
|
20241219,173200,210558162,309,309,309,309,0
|
|
20241219,173100,210558162,309,309,309,309,0
|
|
20241219,173000,210558162,309,309,309,309,0
|
|
20241219,172900,210558162,309,309,309,309,0
|
|
20241219,172800,210558162,309,309,309,309,0
|
|
20241219,172700,210558162,309,309,309,309,0
|
|
20241219,172600,210558162,309,309,309,309,9037
|
|
20241219,172500,210558162,309,309,309,309,0
|
|
20241219,172400,210558162,309,309,309,309,0
|
|
20241219,172300,210558162,309,309,309,309,0
|
|
20241219,172200,210558162,309,309,309,309,0
|
|
20241219,172100,210558162,309,309,309,309,0
|
|
20241219,172000,210558162,309,309,309,309,0
|
|
20241219,171900,210558162,309,309,309,309,0
|
|
20241219,171800,210558162,309,309,309,309,0
|
|
20241219,171700,210558162,309,309,309,309,0
|
|
20241219,171600,210558162,309,309,309,309,0
|
|
20241219,171500,210558162,309,309,309,309,0
|
|
20241219,171400,210558162,309,309,309,309,0
|
|
20241219,171300,210558162,309,309,309,309,0
|
|
20241219,171200,210558162,309,309,309,309,0
|
|
20241219,171100,210558162,309,309,309,309,0
|
|
20241219,171000,210558162,309,309,309,309,0
|
|
20241219,170900,210558162,309,309,309,309,0
|
|
20241219,170800,210558162,309,309,309,309,0
|
|
20241219,170700,210558162,309,309,309,309,0
|
|
20241219,170600,210558162,309,309,309,309,0
|
|
20241219,170500,210558162,309,309,309,309,0
|
|
20241219,170400,210558162,309,309,309,309,0
|
|
20241219,170300,210558162,309,309,309,309,0
|
|
20241219,170200,210558162,309,309,309,309,0
|
|
20241219,170100,210558162,309,309,309,309,0
|
|
20241219,170000,210558162,309,309,309,309,0
|
|
20241219,165900,210558162,309,309,309,309,0
|
|
20241219,165800,210558162,309,309,309,309,0
|
|
20241219,165700,210558162,309,309,309,309,0
|
|
20241219,165600,210558162,309,309,309,309,9037
|
|
20241219,165500,210558162,309,309,309,309,0
|
|
20241219,165400,210558162,309,309,309,309,0
|
|
20241219,165300,210558162,309,309,309,309,0
|
|
20241219,165200,210558162,309,309,309,309,0
|
|
20241219,165100,210558162,309,309,309,309,0
|
|
20241219,165000,210558162,309,309,309,309,0
|
|
20241219,164900,210558162,309,309,309,309,0
|
|
20241219,164800,210558162,309,309,309,309,0
|
|
20241219,164700,210558162,309,309,309,309,0
|
|
20241219,164600,210558162,309,309,309,309,0
|
|
20241219,164500,210558162,309,309,309,309,0
|
|
20241219,164400,210558162,309,309,309,309,0
|
|
20241219,164300,210558162,309,309,309,309,0
|
|
20241219,164200,210558162,309,309,309,309,0
|
|
20241219,164100,210558162,309,309,309,309,0
|
|
20241219,164000,210558162,309,309,309,309,0
|
|
20241219,163900,210558162,309,309,309,309,0
|
|
20241219,163800,210558162,309,309,309,309,0
|
|
20241219,163700,210558162,309,309,309,309,0
|
|
20241219,163600,210558162,309,309,309,309,0
|
|
20241219,163500,210558162,309,309,309,309,0
|
|
20241219,163400,210558162,309,309,309,309,0
|
|
20241219,163300,210558162,309,309,309,309,0
|
|
20241219,163200,210558162,309,309,309,309,0
|
|
20241219,163100,210558162,309,309,309,309,0
|
|
20241219,163000,210558162,309,309,309,309,0
|
|
20241219,162900,210558162,309,309,309,309,0
|
|
20241219,162800,210558162,309,309,309,309,0
|
|
20241219,162700,210558162,309,309,309,309,0
|
|
20241219,162600,210558162,309,309,309,309,9037
|
|
20241219,162500,210558162,309,309,309,309,0
|
|
20241219,162400,210558162,309,309,309,309,0
|
|
20241219,162300,210558162,309,309,309,309,0
|
|
20241219,162200,210558162,309,309,309,309,0
|
|
20241219,162100,210558162,309,309,309,309,0
|
|
20241219,162000,210558162,309,309,309,309,0
|
|
20241219,161900,210558162,309,309,309,309,0
|
|
20241219,161800,210558162,309,309,309,309,0
|
|
20241219,161700,210558162,309,309,309,309,0
|
|
20241219,161600,210558162,309,309,309,309,0
|
|
20241219,161500,210558162,309,309,309,309,0
|
|
20241219,161400,210558162,309,309,309,309,0
|
|
20241219,161300,210558162,309,309,309,309,0
|
|
20241219,161200,210558162,309,309,309,309,0
|
|
20241219,161100,210558162,309,309,309,309,0
|
|
20241219,161000,210558162,309,309,309,309,0
|
|
20241219,160900,210558162,309,309,309,309,0
|
|
20241219,160800,210558162,309,309,309,309,0
|
|
20241219,160700,210558162,309,309,309,309,0
|
|
20241219,160600,210558162,309,309,309,309,0
|
|
20241219,160500,210558162,309,309,309,309,0
|
|
20241219,160400,210558162,309,309,309,309,0
|
|
20241219,160300,210558162,309,309,309,309,0
|
|
20241219,160200,210558162,309,309,309,309,0
|
|
20241219,160100,210558162,309,309,309,309,0
|
|
20241219,160000,210558162,309,309,309,309,0
|
|
20241219,155900,210558162,309,309,309,309,0
|
|
20241219,155800,210558162,309,309,309,309,0
|
|
20241219,155700,210558162,309,309,309,309,0
|
|
20241219,155600,210558162,309,309,309,309,9037
|
|
20241219,155500,210558162,309,309,309,309,0
|
|
20241219,155400,210558162,309,309,309,309,0
|
|
20241219,155300,210558162,309,309,309,309,0
|
|
20241219,155200,210558162,309,309,309,309,0
|
|
20241219,155100,210558162,309,309,309,309,0
|
|
20241219,155000,210558162,309,309,309,309,0
|
|
20241219,154900,210558162,309,309,309,309,0
|
|
20241219,154800,210558162,309,309,309,309,0
|
|
20241219,154700,210558162,309,309,309,309,0
|
|
20241219,154600,210558162,309,309,309,309,0
|
|
20241219,154500,210558162,309,309,309,309,0
|
|
20241219,154400,210558162,309,309,309,309,0
|
|
20241219,154300,210558162,309,309,309,309,0
|
|
20241219,154200,210558162,309,309,309,309,0
|
|
20241219,154100,210558162,309,309,309,309,0
|
|
20241219,154000,210558162,309,309,309,309,0
|
|
20241219,153900,210558162,309,309,309,309,0
|
|
20241219,153800,210558162,309,309,309,309,0
|
|
20241219,153700,210558162,309,309,309,309,0
|
|
20241219,153600,210558162,309,309,309,309,0
|
|
20241219,153500,210558162,309,309,309,309,0
|
|
20241219,153400,210558162,309,309,309,309,0
|
|
20241219,153300,210558162,309,309,309,309,0
|
|
20241219,153200,210558162,309,309,309,309,0
|
|
20241219,153100,210558162,309,309,309,309,0
|
|
20241219,153000,210558162,309,309,309,309,9037
|
|
20241219,152900,207765729,312,312,312,312,0
|
|
20241219,152800,207765729,312,312,312,312,0
|
|
20241219,152700,207765729,312,312,312,312,0
|
|
20241219,152600,207765729,312,312,312,312,0
|
|
20241219,152500,207765729,312,312,312,312,0
|
|
20241219,152400,207765729,312,312,312,312,0
|
|
20241219,152300,207765729,312,312,312,312,0
|
|
20241219,152200,207765729,312,312,312,312,0
|
|
20241219,152100,207765729,312,312,312,312,0
|
|
20241219,152000,207765729,312,312,312,312,0
|
|
20241219,151900,207765729,312,311,312,311,160
|
|
20241219,151800,207715967,312,311,312,310,2024
|
|
20241219,151700,207087436,311,311,311,311,872
|
|
20241219,151600,206816244,311,311,311,311,180
|
|
20241219,151500,206760264,310,310,310,310,6
|
|
20241219,151400,206758404,312,312,312,312,556
|
|
20241219,151300,206584932,311,311,311,311,1
|
|
20241219,151200,206584621,311,311,311,311,0
|
|
20241219,151100,206584621,311,311,311,311,0
|
|
20241219,151000,206584621,311,311,311,311,1000
|
|
20241219,150900,206273621,312,312,312,312,0
|
|
20241219,150800,206273621,312,312,312,312,1
|
|
20241219,150700,206273309,311,312,312,311,23
|
|
20241219,150600,206266154,312,312,312,312,0
|
|
20241219,150500,206266154,312,312,312,312,0
|
|
20241219,150400,206266154,312,312,312,312,300
|
|
20241219,150300,206172554,312,312,312,312,0
|
|
20241219,150200,206172554,312,312,312,312,0
|
|
20241219,150100,206172554,312,311,312,311,197
|
|
20241219,150000,206111267,312,312,312,312,0
|
|
20241219,145900,206111267,312,312,312,312,570
|
|
20241219,145800,205933427,312,312,312,312,1
|
|
20241219,145700,205933115,312,312,312,312,122
|
|
20241219,145600,205895051,312,312,312,312,3000
|
|
20241219,145500,204959051,312,312,312,312,0
|
|
20241219,145400,204959051,312,312,312,312,63
|
|
20241219,145300,204939395,310,311,311,310,12273
|
|
20241219,145200,201125765,311,311,311,311,0
|
|
20241219,145100,201125765,311,311,311,311,0
|
|
20241219,145000,201125765,311,311,311,311,0
|
|
20241219,144900,201125765,311,311,311,311,0
|
|
20241219,144800,201125765,311,311,311,311,0
|
|
20241219,144700,201125765,311,311,311,311,42
|
|
20241219,144600,201112703,310,310,310,310,500
|
|
20241219,144500,200957703,311,311,311,311,505
|
|
20241219,144400,200800648,311,310,311,310,554
|
|
20241219,144300,200628901,311,311,311,311,0
|
|
20241219,144200,200628901,311,311,311,311,0
|
|
20241219,144100,200628901,311,311,311,311,0
|
|
20241219,144000,200628901,311,311,311,311,198
|
|
20241219,143900,200567323,311,310,311,310,665
|
|
20241219,143800,200361112,310,310,310,310,2
|
|
20241219,143700,200360492,311,311,311,311,19
|
|
20241219,143600,200354583,311,311,311,311,0
|
|
20241219,143500,200354583,311,311,311,311,1297
|
|
20241219,143400,199951216,312,312,312,312,0
|
|
20241219,143300,199951216,312,312,312,312,0
|
|
20241219,143200,199951216,312,312,312,312,0
|
|
20241219,143100,199951216,312,312,312,312,0
|
|
20241219,143000,199951216,312,312,312,312,2
|
|
20241219,142900,199950592,312,312,312,312,0
|
|
20241219,142800,199950592,312,312,312,312,0
|
|
20241219,142700,199950592,312,312,312,312,430
|
|
20241219,142600,199816432,312,312,312,312,0
|
|
20241219,142500,199816432,312,312,312,312,0
|
|
20241219,142400,199816432,312,312,312,312,0
|
|
20241219,142300,199816432,312,312,312,312,0
|
|
20241219,142200,199816432,312,312,312,312,0
|
|
20241219,142100,199816432,312,312,312,312,0
|
|
20241219,142000,199816432,312,312,312,312,0
|
|
20241219,141900,199816432,312,312,312,312,1
|
|
20241219,141800,199816120,311,311,311,311,0
|
|
20241219,141700,199816120,311,311,311,311,0
|
|
20241219,141600,199816120,311,312,312,311,713
|
|
20241219,141500,199594375,312,312,312,312,100
|
|
20241219,141400,199563175,311,311,311,311,3000
|
|
20241219,141300,198630175,312,313,313,312,301
|
|
20241219,141200,198536163,313,313,313,313,2904
|
|
20241219,141100,197627211,311,311,311,311,1
|
|
20241219,141000,197626900,312,312,312,312,3205
|
|
20241219,140900,196626940,312,312,312,312,0
|
|
20241219,140800,196626940,312,312,312,312,1
|
|
20241219,140700,196626628,311,312,312,311,803
|
|
20241219,140600,196376095,312,310,312,310,9686
|
|
20241219,140500,193361148,310,310,310,310,100
|
|
20241219,140400,193330148,310,310,310,310,0
|
|
20241219,140300,193330148,310,310,310,310,0
|
|
20241219,140200,193330148,310,310,310,310,0
|
|
20241219,140100,193330148,310,310,310,310,1
|
|
20241219,140000,193329838,309,309,309,309,2
|
|
20241219,135900,193329220,308,308,308,308,0
|
|
20241219,135800,193329220,308,308,308,308,0
|
|
20241219,135700,193329220,308,308,308,308,0
|
|
20241219,135600,193329220,308,309,309,308,2600
|
|
20241219,135500,192528220,308,308,308,308,0
|
|
20241219,135400,192528220,308,308,308,308,0
|
|
20241219,135300,192528220,308,309,309,308,11115
|
|
20241219,135200,189102151,310,310,310,310,0
|
|
20241219,135100,189102151,310,310,310,309,3
|
|
20241219,135000,189101222,309,309,309,309,2158
|
|
20241219,134900,188434400,310,310,310,310,0
|
|
20241219,134800,188434400,310,310,310,310,0
|
|
20241219,134700,188434400,310,310,310,310,1
|
|
20241219,134600,188434090,310,310,310,310,16
|
|
20241219,134500,188429130,310,310,310,310,0
|
|
20241219,134400,188429130,310,310,310,310,0
|
|
20241219,134300,188429130,310,310,310,310,148
|
|
20241219,134200,188383250,310,310,310,310,10
|
|
20241219,134100,188380150,310,310,310,310,1637
|
|
20241219,134000,187872680,309,309,309,309,0
|
|
20241219,133900,187872680,309,309,309,309,0
|
|
20241219,133800,187872680,309,309,309,309,124
|
|
20241219,133700,187834364,309,310,310,309,474
|
|
20241219,133600,187687882,310,310,310,310,425
|
|
20241219,133500,187556132,311,311,311,311,0
|
|
20241219,133400,187556132,311,311,311,311,0
|
|
20241219,133300,187556132,311,311,311,311,5
|
|
20241219,133200,187554577,311,309,311,309,17031
|
|
20241219,133100,182273850,310,310,310,310,0
|
|
20241219,133000,182273850,310,310,310,310,0
|
|
20241219,132900,182273850,310,310,310,310,0
|
|
20241219,132800,182273850,310,310,310,310,0
|
|
20241219,132700,182273850,310,310,310,310,0
|
|
20241219,132600,182273850,310,310,310,310,9
|
|
20241219,132500,182271060,310,310,310,310,30
|
|
20241219,132400,182261760,310,310,310,310,0
|
|
20241219,132300,182261760,310,310,310,310,0
|
|
20241219,132200,182261760,310,310,310,310,151
|
|
20241219,132100,182214950,310,310,310,310,0
|
|
20241219,132000,182214950,310,310,310,310,0
|
|
20241219,131900,182214950,310,310,310,310,0
|
|
20241219,131800,182214950,310,310,310,310,7
|
|
20241219,131700,182212780,310,310,310,310,1931
|
|
20241219,131600,181614170,309,309,309,309,0
|
|
20241219,131500,181614170,309,309,309,309,97
|
|
20241219,131400,181584197,309,309,309,309,1
|
|
20241219,131300,181583888,309,309,309,309,95
|
|
20241219,131200,181554533,309,309,309,309,0
|
|
20241219,131100,181554533,309,309,309,309,0
|
|
20241219,131000,181554533,309,309,309,309,0
|
|
20241219,130900,181554533,309,309,309,309,476
|
|
20241219,130800,181407449,310,310,310,310,0
|
|
20241219,130700,181407449,310,310,310,310,0
|
|
20241219,130600,181407449,310,310,310,310,1201
|
|
20241219,130500,181035139,310,309,310,309,2200
|
|
20241219,130400,180354339,309,309,309,309,9238
|
|
20241219,130300,177499797,310,310,310,310,0
|
|
20241219,130200,177499797,310,310,310,310,2641
|
|
20241219,130100,176681087,310,311,311,310,10848
|
|
20241219,130000,173316395,311,311,311,311,200
|
|
20241219,125900,173254195,311,311,311,311,12335
|
|
20241219,125800,169418010,311,311,311,311,10000
|
|
20241219,125700,166308010,311,311,311,311,0
|
|
20241219,125600,166308010,311,311,311,311,20
|
|
20241219,125500,166301790,311,311,311,311,0
|
|
20241219,125400,166301790,311,311,311,311,0
|
|
20241219,125300,166301790,311,311,311,311,1300
|
|
20241219,125200,165897490,311,311,311,311,22472
|
|
20241219,125100,158908698,311,311,311,311,1
|
|
20241219,125000,158908387,311,311,311,311,1
|
|
20241219,124900,158908076,311,311,311,311,0
|
|
20241219,124800,158908076,311,311,311,311,38
|
|
20241219,124700,158896258,312,312,312,312,0
|
|
20241219,124600,158896258,312,312,312,312,0
|
|
20241219,124500,158896258,312,312,312,312,1780
|
|
20241219,124400,158340898,312,312,312,312,0
|
|
20241219,124300,158340898,312,312,312,312,0
|
|
20241219,124200,158340898,312,312,312,312,0
|
|
20241219,124100,158340898,312,312,312,312,0
|
|
20241219,124000,158340898,312,312,312,312,0
|
|
20241219,123900,158340898,312,312,312,312,0
|
|
20241219,123800,158340898,312,312,312,312,0
|
|
20241219,123700,158340898,312,312,312,312,0
|
|
20241219,123600,158340898,312,312,312,312,68
|
|
20241219,123500,158319682,312,312,312,312,13
|
|
20241219,123400,158315626,311,311,311,311,0
|
|
20241219,123300,158315626,311,311,311,311,776
|
|
20241219,123200,158074290,312,312,312,312,0
|
|
20241219,123100,158074290,312,312,312,312,0
|
|
20241219,123000,158074290,312,312,312,312,1
|
|
20241219,122900,158073978,312,312,312,312,500
|
|
20241219,122800,157917978,312,312,312,312,5896
|
|
20241219,122700,156078426,312,312,312,312,0
|
|
20241219,122600,156078426,312,312,312,312,0
|
|
20241219,122500,156078426,312,312,312,312,2000
|
|
20241219,122400,155454426,312,312,312,312,7345
|
|
20241219,122300,153162786,312,312,312,312,210
|
|
20241219,122200,153097266,313,314,314,313,2311
|
|
20241219,122100,152373898,314,314,314,314,0
|
|
20241219,122000,152373898,314,314,314,314,0
|
|
20241219,121900,152373898,314,314,314,314,0
|
|
20241219,121800,152373898,314,314,314,314,0
|
|
20241219,121700,152373898,314,314,314,314,325
|
|
20241219,121600,152271848,314,314,314,314,123
|
|
20241219,121500,152233226,314,314,314,314,0
|
|
20241219,121400,152233226,314,314,314,314,0
|
|
20241219,121300,152233226,314,314,314,314,1
|
|
20241219,121200,152232912,313,313,313,313,0
|
|
20241219,121100,152232912,313,313,313,313,101
|
|
20241219,121000,152201299,313,313,313,313,0
|
|
20241219,120900,152201299,313,313,313,313,2
|
|
20241219,120800,152200673,312,312,312,312,0
|
|
20241219,120700,152200673,312,312,312,312,0
|
|
20241219,120600,152200673,312,312,312,312,0
|
|
20241219,120500,152200673,312,312,312,312,0
|
|
20241219,120400,152200673,312,312,312,312,100
|
|
20241219,120300,152169473,314,313,314,312,289
|
|
20241219,120200,152079143,312,312,312,312,155
|
|
20241219,120100,152030783,314,314,314,314,0
|
|
20241219,120000,152030783,314,314,314,314,54
|
|
20241219,115900,152013827,313,313,313,313,62
|
|
20241219,115800,151994421,312,312,312,312,0
|
|
20241219,115700,151994421,312,312,312,312,0
|
|
20241219,115600,151994421,312,312,312,312,65
|
|
20241219,115500,151974141,311,312,312,311,3189
|
|
20241219,115400,150980321,314,314,314,314,0
|
|
20241219,115300,150980321,314,314,314,314,65
|
|
20241219,115200,150959911,314,314,314,314,497
|
|
20241219,115100,150803853,314,314,314,314,3
|
|
20241219,115000,150802911,312,313,314,312,1090
|
|
20241219,114900,150461774,313,313,313,313,0
|
|
20241219,114800,150461774,313,313,313,313,405
|
|
20241219,114700,150335009,313,313,313,313,100
|
|
20241219,114600,150303709,313,313,313,313,0
|
|
20241219,114500,150303709,313,313,313,312,762
|
|
20241219,114400,150065935,312,312,312,312,500
|
|
20241219,114300,149909935,313,313,313,313,0
|
|
20241219,114200,149909935,313,313,313,313,0
|
|
20241219,114100,149909935,313,313,313,313,0
|
|
20241219,114000,149909935,313,313,313,313,0
|
|
20241219,113900,149909935,313,313,313,313,0
|
|
20241219,113800,149909935,313,313,313,313,0
|
|
20241219,113700,149909935,313,313,313,313,0
|
|
20241219,113600,149909935,313,313,313,313,0
|
|
20241219,113500,149909935,313,313,313,313,1
|
|
20241219,113400,149909622,313,313,313,313,0
|
|
20241219,113300,149909622,313,313,313,313,0
|
|
20241219,113200,149909622,313,313,313,313,1
|
|
20241219,113100,149909309,311,311,311,311,0
|
|
20241219,113000,149909309,311,311,311,311,0
|
|
20241219,112900,149909309,311,312,312,311,101
|
|
20241219,112800,149877798,312,312,312,312,100
|
|
20241219,112700,149846598,312,312,312,312,0
|
|
20241219,112600,149846598,312,312,312,312,0
|
|
20241219,112500,149846598,312,312,312,312,0
|
|
20241219,112400,149846598,312,312,312,312,0
|
|
20241219,112300,149846598,312,312,312,312,0
|
|
20241219,112200,149846598,312,312,312,312,3
|
|
20241219,112100,149845662,313,313,313,313,0
|
|
20241219,112000,149845662,313,312,313,311,8201
|
|
20241219,111900,147295144,313,311,313,311,142
|
|
20241219,111800,147250976,313,313,313,313,1674
|
|
20241219,111700,146727014,313,312,313,311,6
|
|
20241219,111600,146725142,312,311,312,311,3361
|
|
20241219,111500,145679371,312,312,312,312,458
|
|
20241219,111400,145536475,312,312,312,312,0
|
|
20241219,111300,145536475,312,312,312,312,46
|
|
20241219,111200,145522123,311,311,312,311,349
|
|
20241219,111100,145413550,311,312,312,311,9
|
|
20241219,111000,145410743,311,311,311,311,385
|
|
20241219,110900,145291008,311,311,311,311,0
|
|
20241219,110800,145291008,311,311,311,311,0
|
|
20241219,110700,145291008,311,311,311,311,0
|
|
20241219,110600,145291008,311,311,311,311,0
|
|
20241219,110500,145291008,311,311,312,311,2538
|
|
20241219,110400,144501670,311,311,311,311,289
|
|
20241219,110300,144411791,311,312,312,311,7625
|
|
20241219,110200,142038555,312,312,312,312,4051
|
|
20241219,110100,140774643,312,312,312,312,1
|
|
20241219,110000,140774331,312,312,312,312,7709
|
|
20241219,105900,138369123,312,312,312,312,12
|
|
20241219,105800,138365379,311,311,311,311,0
|
|
20241219,105700,138365379,311,311,311,311,0
|
|
20241219,105600,138365379,311,311,311,311,0
|
|
20241219,105500,138365379,311,311,311,311,0
|
|
20241219,105400,138365379,311,311,311,311,859
|
|
20241219,105300,138098230,311,311,311,311,1011
|
|
20241219,105200,137783809,311,311,311,311,765
|
|
20241219,105100,137545894,310,310,310,310,0
|
|
20241219,105000,137545894,310,310,310,310,0
|
|
20241219,104900,137545894,310,310,310,310,0
|
|
20241219,104800,137545894,310,310,311,310,1332
|
|
20241219,104700,137132968,310,310,310,310,0
|
|
20241219,104600,137132968,310,310,310,309,20357
|
|
20241219,104500,130823695,311,311,311,310,593
|
|
20241219,104400,130639273,312,311,312,311,579
|
|
20241219,104300,130459203,313,313,313,313,10
|
|
20241219,104200,130456073,313,313,313,313,0
|
|
20241219,104100,130456073,313,313,313,313,1324
|
|
20241219,104000,130041661,313,312,313,312,10073
|
|
20241219,103900,126888885,313,313,313,313,1
|
|
20241219,103800,126888572,313,312,313,312,199
|
|
20241219,103700,126826428,312,312,312,312,4
|
|
20241219,103600,126825180,311,311,311,311,12
|
|
20241219,103500,126821448,310,310,311,310,313
|
|
20241219,103400,126724208,310,309,311,309,1802
|
|
20241219,103300,126165221,309,309,309,309,0
|
|
20241219,103200,126165221,309,309,309,309,4841
|
|
20241219,103100,124669352,311,311,311,311,0
|
|
20241219,103000,124669352,311,309,311,309,7975
|
|
20241219,102900,122196395,309,309,309,309,10
|
|
20241219,102800,122193305,309,309,309,308,277
|
|
20241219,102700,122107951,309,309,309,309,20
|
|
20241219,102600,122101771,309,310,310,309,2284
|
|
20241219,102500,121396006,310,310,310,310,1
|
|
20241219,102400,121395696,311,309,311,309,6172
|
|
20241219,102300,119488445,309,310,310,309,1969
|
|
20241219,102200,118879655,310,311,311,310,10929
|
|
20241219,102100,115483447,312,312,312,312,2731
|
|
20241219,102000,114631375,313,313,313,313,7
|
|
20241219,101900,114629184,313,313,313,313,99
|
|
20241219,101800,114598197,312,312,312,312,0
|
|
20241219,101700,114598197,312,312,312,312,0
|
|
20241219,101600,114598197,312,312,312,312,5500
|
|
20241219,101500,112882197,314,314,314,314,3276
|
|
20241219,101400,111853533,313,314,314,313,657
|
|
20241219,101300,111647735,314,314,314,314,88
|
|
20241219,101200,111620103,313,312,313,312,3100
|
|
20241219,101100,110652803,313,313,313,313,6086
|
|
20241219,101000,108747885,313,313,313,313,0
|
|
20241219,100900,108747885,313,312,313,312,910
|
|
20241219,100800,108463921,314,313,314,313,2
|
|
20241219,100700,108463294,312,312,312,312,2394
|
|
20241219,100600,107716366,312,313,313,312,20
|
|
20241219,100500,107710124,313,312,313,312,18
|
|
20241219,100400,107704491,314,314,314,314,0
|
|
20241219,100300,107704491,314,313,314,313,220
|
|
20241219,100200,107635611,312,312,312,312,50
|
|
20241219,100100,107620011,312,312,313,311,4029
|
|
20241219,100000,106362483,311,312,312,311,3120
|
|
20241219,095900,105392158,312,312,312,312,20
|
|
20241219,095800,105385918,311,312,312,311,8586
|
|
20241219,095700,102707087,313,313,313,313,1
|
|
20241219,095600,102706774,313,313,313,313,0
|
|
20241219,095500,102706774,313,313,313,313,201
|
|
20241219,095400,102643861,312,312,312,312,0
|
|
20241219,095300,102643861,312,312,312,312,1
|
|
20241219,095200,102643549,311,311,311,311,0
|
|
20241219,095100,102643549,311,311,311,311,85
|
|
20241219,095000,102617114,313,312,313,312,1566
|
|
20241219,094900,102127956,313,313,313,313,0
|
|
20241219,094800,102127956,313,313,313,313,81
|
|
20241219,094700,102102603,313,311,313,311,2676
|
|
20241219,094600,101270343,311,311,311,311,0
|
|
20241219,094500,101270343,311,313,313,311,683
|
|
20241219,094400,101056598,312,313,313,312,3290
|
|
20241219,094300,100030087,314,314,314,314,9
|
|
20241219,094200,100027261,314,314,314,314,674
|
|
20241219,094100,99815625,314,314,314,314,39
|
|
20241219,094000,99803379,314,314,314,314,668
|
|
20241219,093900,99593627,313,314,314,313,2229
|
|
20241219,093800,98895924,313,314,314,313,45
|
|
20241219,093700,98881837,314,314,314,314,7
|
|
20241219,093600,98879639,313,313,313,313,0
|
|
20241219,093500,98879639,313,313,313,313,1
|
|
20241219,093400,98879326,313,314,314,313,6
|
|
20241219,093300,98877443,314,314,314,314,31
|
|
20241219,093200,98867709,314,314,314,314,100
|
|
20241219,093100,98836309,314,316,317,314,38245
|
|
20241219,093000,86717858,316,314,316,314,1622
|
|
20241219,092900,86208492,314,314,314,312,78
|
|
20241219,092800,86184132,315,315,315,315,0
|
|
20241219,092700,86184132,315,315,315,315,0
|
|
20241219,092600,86184132,315,314,315,314,10026
|
|
20241219,092500,83035953,314,314,314,314,33
|
|
20241219,092400,83025591,314,312,314,311,11222
|
|
20241219,092300,79530613,312,312,314,312,17962
|
|
20241219,092200,73926419,312,312,314,312,1989
|
|
20241219,092100,73305497,312,314,314,312,1978
|
|
20241219,092000,72687009,313,313,313,313,952
|
|
20241219,091900,72389033,314,313,314,312,28191
|
|
20241219,091800,63566799,313,314,314,313,12750
|
|
20241219,091700,59576048,313,315,315,313,20313
|
|
20241219,091600,53191835,315,317,318,315,7937
|
|
20241219,091500,50682791,317,316,317,316,1320
|
|
20241219,091400,50265660,315,316,316,315,3235
|
|
20241219,091300,49245179,319,318,319,318,2041
|
|
20241219,091200,48594694,319,319,320,317,1062
|
|
20241219,091100,48255898,318,315,318,315,10029
|
|
20241219,091000,45076190,315,314,315,314,4005
|
|
20241219,090900,43814636,315,314,315,314,2642
|
|
20241219,090800,42985021,313,316,317,312,32740
|
|
20241219,090700,32668144,316,317,318,316,9749
|
|
20241219,090600,29572674,317,319,319,317,26
|
|
20241219,090500,29564408,317,319,320,317,6980
|
|
20241219,090400,27341474,317,320,320,317,11227
|
|
20241219,090300,23756481,321,321,322,321,23435
|
|
20241219,090200,16226996,322,321,323,321,17828
|
|
20241219,090100,10487413,321,322,326,321,17992
|
|
20241219,090000,4678811,321,320,326,320,14484
|