587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,184400,341493118,672,672,672,672,19422
|
|
20241226,184300,341493118,672,672,672,672,0
|
|
20241226,184200,341493118,672,672,672,672,0
|
|
20241226,184100,341493118,672,672,672,672,0
|
|
20241226,184000,341493118,672,672,672,672,0
|
|
20241226,183900,341493118,672,672,672,672,0
|
|
20241226,183800,341493118,672,672,672,672,0
|
|
20241226,183700,341493118,672,672,672,672,0
|
|
20241226,183600,341493118,672,672,672,672,0
|
|
20241226,183500,341493118,672,672,672,672,0
|
|
20241226,183400,341493118,672,672,672,672,0
|
|
20241226,183300,341493118,672,672,672,672,0
|
|
20241226,183200,341493118,672,672,672,672,0
|
|
20241226,183100,341493118,672,672,672,672,0
|
|
20241226,183000,341493118,672,672,672,672,0
|
|
20241226,182900,341493118,672,672,672,672,0
|
|
20241226,182800,341493118,672,672,672,672,0
|
|
20241226,182700,341493118,672,672,672,672,0
|
|
20241226,182600,341493118,672,672,672,672,0
|
|
20241226,182500,341493118,672,672,672,672,0
|
|
20241226,182400,341493118,672,672,672,672,0
|
|
20241226,182300,341493118,672,672,672,672,0
|
|
20241226,182200,341493118,672,672,672,672,0
|
|
20241226,182100,341493118,672,672,672,672,0
|
|
20241226,182000,341493118,672,672,672,672,0
|
|
20241226,181900,341493118,672,672,672,672,0
|
|
20241226,181800,341493118,672,672,672,672,0
|
|
20241226,181700,341493118,672,672,672,672,0
|
|
20241226,181600,341493118,672,672,672,672,0
|
|
20241226,181500,341493118,672,672,672,672,0
|
|
20241226,181400,341493118,672,672,672,672,19422
|
|
20241226,181300,341493118,672,672,672,672,0
|
|
20241226,181200,341493118,672,672,672,672,0
|
|
20241226,181100,341493118,672,672,672,672,0
|
|
20241226,181000,341493118,672,672,672,672,0
|
|
20241226,180900,341493118,672,672,672,672,0
|
|
20241226,180800,341493118,672,672,672,672,0
|
|
20241226,180700,341493118,672,672,672,672,0
|
|
20241226,180600,341493118,672,672,672,672,0
|
|
20241226,180500,341493118,672,672,672,672,0
|
|
20241226,180400,341493118,672,672,672,672,0
|
|
20241226,180300,341493118,672,672,672,672,0
|
|
20241226,180200,341493118,672,672,672,672,0
|
|
20241226,180100,341493118,672,672,672,672,0
|
|
20241226,180000,341493118,672,672,672,672,0
|
|
20241226,175900,341493118,672,672,672,672,0
|
|
20241226,175800,341493118,672,672,672,672,0
|
|
20241226,175700,341493118,672,672,672,672,0
|
|
20241226,175600,341493118,672,672,672,672,0
|
|
20241226,175500,341493118,672,672,672,672,0
|
|
20241226,175400,341493118,672,672,672,672,0
|
|
20241226,175300,341493118,672,672,672,672,0
|
|
20241226,175200,341493118,672,672,672,672,0
|
|
20241226,175100,341493118,672,672,672,672,0
|
|
20241226,175000,341493118,672,672,672,672,0
|
|
20241226,174900,341493118,672,672,672,672,0
|
|
20241226,174800,341493118,672,672,672,672,0
|
|
20241226,174700,341493118,672,672,672,672,0
|
|
20241226,174600,341493118,672,672,672,672,0
|
|
20241226,174500,341493118,672,672,672,672,0
|
|
20241226,174400,341493118,672,672,672,672,19422
|
|
20241226,174300,341493118,672,672,672,672,0
|
|
20241226,174200,341493118,672,672,672,672,0
|
|
20241226,174100,341493118,672,672,672,672,0
|
|
20241226,174000,341493118,672,672,672,672,0
|
|
20241226,173900,341493118,672,672,672,672,0
|
|
20241226,173800,341493118,672,672,672,672,0
|
|
20241226,173700,341493118,672,672,672,672,0
|
|
20241226,173600,341493118,672,672,672,672,0
|
|
20241226,173500,341493118,672,672,672,672,0
|
|
20241226,173400,341493118,672,672,672,672,0
|
|
20241226,173300,341493118,672,672,672,672,0
|
|
20241226,173200,341493118,672,672,672,672,0
|
|
20241226,173100,341493118,672,672,672,672,0
|
|
20241226,173000,341493118,672,672,672,672,0
|
|
20241226,172900,341493118,672,672,672,672,0
|
|
20241226,172800,341493118,672,672,672,672,0
|
|
20241226,172700,341493118,672,672,672,672,0
|
|
20241226,172600,341493118,672,672,672,672,0
|
|
20241226,172500,341493118,672,672,672,672,0
|
|
20241226,172400,341493118,672,672,672,672,0
|
|
20241226,172300,341493118,672,672,672,672,0
|
|
20241226,172200,341493118,672,672,672,672,0
|
|
20241226,172100,341493118,672,672,672,672,0
|
|
20241226,172000,341493118,672,672,672,672,0
|
|
20241226,171900,341493118,672,672,672,672,0
|
|
20241226,171800,341493118,672,672,672,672,0
|
|
20241226,171700,341493118,672,672,672,672,0
|
|
20241226,171600,341493118,672,672,672,672,0
|
|
20241226,171500,341493118,672,672,672,672,0
|
|
20241226,171400,341493118,672,672,672,672,19422
|
|
20241226,171300,341493118,672,672,672,672,0
|
|
20241226,171200,341493118,672,672,672,672,0
|
|
20241226,171100,341493118,672,672,672,672,0
|
|
20241226,171000,341493118,672,672,672,672,0
|
|
20241226,170900,341493118,672,672,672,672,0
|
|
20241226,170800,341493118,672,672,672,672,0
|
|
20241226,170700,341493118,672,672,672,672,0
|
|
20241226,170600,341493118,672,672,672,672,0
|
|
20241226,170500,341493118,672,672,672,672,0
|
|
20241226,170400,341493118,672,672,672,672,0
|
|
20241226,170300,341493118,672,672,672,672,0
|
|
20241226,170200,341493118,672,672,672,672,0
|
|
20241226,170100,341493118,672,672,672,672,0
|
|
20241226,170000,341493118,672,672,672,672,0
|
|
20241226,165900,341493118,672,672,672,672,0
|
|
20241226,165800,341493118,672,672,672,672,0
|
|
20241226,165700,341493118,672,672,672,672,0
|
|
20241226,165600,341493118,672,672,672,672,0
|
|
20241226,165500,341493118,672,672,672,672,0
|
|
20241226,165400,341493118,672,672,672,672,0
|
|
20241226,165300,341493118,672,672,672,672,0
|
|
20241226,165200,341493118,672,672,672,672,0
|
|
20241226,165100,341493118,672,672,672,672,0
|
|
20241226,165000,341493118,672,672,672,672,0
|
|
20241226,164900,341493118,672,672,672,672,0
|
|
20241226,164800,341493118,672,672,672,672,0
|
|
20241226,164700,341493118,672,672,672,672,0
|
|
20241226,164600,341493118,672,672,672,672,0
|
|
20241226,164500,341493118,672,672,672,672,0
|
|
20241226,164400,341493118,672,672,672,672,19422
|
|
20241226,164300,341493118,672,672,672,672,0
|
|
20241226,164200,341493118,672,672,672,672,0
|
|
20241226,164100,341493118,672,672,672,672,0
|
|
20241226,164000,341493118,672,672,672,672,0
|
|
20241226,163900,341493118,672,672,672,672,0
|
|
20241226,163800,341493118,672,672,672,672,0
|
|
20241226,163700,341493118,672,672,672,672,0
|
|
20241226,163600,341493118,672,672,672,672,0
|
|
20241226,163500,341493118,672,672,672,672,0
|
|
20241226,163400,341493118,672,672,672,672,0
|
|
20241226,163300,341493118,672,672,672,672,0
|
|
20241226,163200,341493118,672,672,672,672,0
|
|
20241226,163100,341493118,672,672,672,672,0
|
|
20241226,163000,341493118,672,672,672,672,0
|
|
20241226,162900,341493118,672,672,672,672,0
|
|
20241226,162800,341493118,672,672,672,672,0
|
|
20241226,162700,341493118,672,672,672,672,0
|
|
20241226,162600,341493118,672,672,672,672,0
|
|
20241226,162500,341493118,672,672,672,672,0
|
|
20241226,162400,341493118,672,672,672,672,0
|
|
20241226,162300,341493118,672,672,672,672,0
|
|
20241226,162200,341493118,672,672,672,672,0
|
|
20241226,162100,341493118,672,672,672,672,0
|
|
20241226,162000,341493118,672,672,672,672,0
|
|
20241226,161900,341493118,672,672,672,672,0
|
|
20241226,161800,341493118,672,672,672,672,0
|
|
20241226,161700,341493118,672,672,672,672,0
|
|
20241226,161600,341493118,672,672,672,672,0
|
|
20241226,161500,341493118,672,672,672,672,0
|
|
20241226,161400,341493118,672,672,672,672,19422
|
|
20241226,161300,341493118,672,672,672,672,0
|
|
20241226,161200,341493118,672,672,672,672,0
|
|
20241226,161100,341493118,672,672,672,672,0
|
|
20241226,161000,341493118,672,672,672,672,0
|
|
20241226,160900,341493118,672,672,672,672,0
|
|
20241226,160800,341493118,672,672,672,672,0
|
|
20241226,160700,341493118,672,672,672,672,0
|
|
20241226,160600,341493118,672,672,672,672,0
|
|
20241226,160500,341493118,672,672,672,672,0
|
|
20241226,160400,341493118,672,672,672,672,0
|
|
20241226,160300,341493118,672,672,672,672,0
|
|
20241226,160200,341493118,672,672,672,672,0
|
|
20241226,160100,341493118,672,672,672,672,0
|
|
20241226,160000,341493118,672,672,672,672,0
|
|
20241226,155900,341493118,672,672,672,672,0
|
|
20241226,155800,341493118,672,672,672,672,0
|
|
20241226,155700,341493118,672,672,672,672,0
|
|
20241226,155600,341493118,672,672,672,672,0
|
|
20241226,155500,341493118,672,672,672,672,0
|
|
20241226,155400,341493118,672,672,672,672,0
|
|
20241226,155300,341493118,672,672,672,672,0
|
|
20241226,155200,341493118,672,672,672,672,0
|
|
20241226,155100,341493118,672,672,672,672,0
|
|
20241226,155000,341493118,672,672,672,672,0
|
|
20241226,154900,341493118,672,672,672,672,0
|
|
20241226,154800,341493118,672,672,672,672,0
|
|
20241226,154700,341493118,672,672,672,672,0
|
|
20241226,154600,341493118,672,672,672,672,0
|
|
20241226,154500,341493118,672,672,672,672,0
|
|
20241226,154400,341493118,672,672,672,672,19422
|
|
20241226,154300,341493118,672,672,672,672,0
|
|
20241226,154200,341493118,672,672,672,672,0
|
|
20241226,154100,341493118,672,672,672,672,0
|
|
20241226,154000,341493118,672,672,672,672,0
|
|
20241226,153900,341493118,672,672,672,672,0
|
|
20241226,153800,341493118,672,672,672,672,0
|
|
20241226,153700,341493118,672,672,672,672,0
|
|
20241226,153600,341493118,672,672,672,672,0
|
|
20241226,153500,341493118,672,672,672,672,0
|
|
20241226,153400,341493118,672,672,672,672,0
|
|
20241226,153300,341493118,672,672,672,672,0
|
|
20241226,153200,341493118,672,672,672,672,0
|
|
20241226,153100,341493118,672,672,672,672,0
|
|
20241226,153000,341493118,672,672,672,672,19422
|
|
20241226,152900,328441534,669,669,669,669,0
|
|
20241226,152800,328441534,669,669,669,669,0
|
|
20241226,152700,328441534,669,669,669,669,0
|
|
20241226,152600,328441534,669,669,669,669,0
|
|
20241226,152500,328441534,669,669,669,669,0
|
|
20241226,152400,328441534,669,669,669,669,0
|
|
20241226,152300,328441534,669,669,669,669,0
|
|
20241226,152200,328441534,669,669,669,669,0
|
|
20241226,152100,328441534,669,669,669,669,0
|
|
20241226,152000,328441534,669,669,669,669,0
|
|
20241226,151900,328441534,669,669,669,669,361
|
|
20241226,151800,328200025,669,669,669,669,1
|
|
20241226,151700,328199356,667,670,670,667,9768
|
|
20241226,151600,321677091,670,670,670,670,0
|
|
20241226,151500,321677091,670,670,670,670,0
|
|
20241226,151400,321677091,670,670,670,670,11123
|
|
20241226,151300,314224681,670,670,670,670,0
|
|
20241226,151200,314224681,670,670,670,670,0
|
|
20241226,151100,314224681,670,670,670,670,2000
|
|
20241226,151000,312884681,670,670,670,670,7
|
|
20241226,150900,312879991,671,671,671,671,0
|
|
20241226,150800,312879991,671,671,671,671,1091
|
|
20241226,150700,312147930,671,671,671,671,0
|
|
20241226,150600,312147930,671,671,671,671,0
|
|
20241226,150500,312147930,671,671,671,671,3087
|
|
20241226,150400,310076553,670,670,670,670,0
|
|
20241226,150300,310076553,670,669,670,669,9000
|
|
20241226,150200,304047873,669,669,669,669,0
|
|
20241226,150100,304047873,669,669,669,669,128
|
|
20241226,150000,303962241,669,669,669,669,1
|
|
20241226,145900,303961572,669,669,670,669,5971
|
|
20241226,145800,299964899,670,670,670,670,0
|
|
20241226,145700,299964899,670,670,670,670,0
|
|
20241226,145600,299964899,670,670,670,670,0
|
|
20241226,145500,299964899,670,669,670,669,5129
|
|
20241226,145400,296531469,668,668,668,668,7
|
|
20241226,145300,296526793,668,668,668,668,19
|
|
20241226,145200,296514101,668,668,668,668,244
|
|
20241226,145100,296351109,670,668,670,668,76
|
|
20241226,145000,296300301,669,670,670,669,789
|
|
20241226,144900,295772441,670,670,670,670,100
|
|
20241226,144800,295705441,669,669,669,669,0
|
|
20241226,144700,295705441,669,669,669,669,200
|
|
20241226,144600,295571641,669,669,669,669,0
|
|
20241226,144500,295571641,669,670,670,669,3343
|
|
20241226,144400,293333126,668,668,668,668,40
|
|
20241226,144300,293306406,669,669,669,669,0
|
|
20241226,144200,293306406,669,669,669,669,0
|
|
20241226,144100,293306406,669,669,669,669,0
|
|
20241226,144000,293306406,669,669,669,669,171
|
|
20241226,143900,293192007,669,669,669,669,130
|
|
20241226,143800,293105037,670,670,670,670,0
|
|
20241226,143700,293105037,670,670,670,669,3603
|
|
20241226,143600,290691037,670,670,670,670,0
|
|
20241226,143500,290691037,670,670,670,670,0
|
|
20241226,143400,290691037,670,670,670,670,19751
|
|
20241226,143300,277457867,670,670,670,670,0
|
|
20241226,143200,277457867,670,667,670,667,10000
|
|
20241226,143100,270769492,667,667,667,667,71
|
|
20241226,143000,270722135,665,665,665,665,195
|
|
20241226,142900,270592460,664,664,664,664,1
|
|
20241226,142800,270591796,664,664,664,664,8
|
|
20241226,142700,270586484,665,665,665,665,37
|
|
20241226,142600,270561879,665,665,665,665,0
|
|
20241226,142500,270561879,665,665,665,665,0
|
|
20241226,142400,270561879,665,665,665,665,0
|
|
20241226,142300,270561879,665,665,665,665,0
|
|
20241226,142200,270561879,665,665,665,665,0
|
|
20241226,142100,270561879,665,665,665,665,0
|
|
20241226,142000,270561879,665,665,665,665,1
|
|
20241226,141900,270561214,664,664,664,664,0
|
|
20241226,141800,270561214,664,664,664,664,0
|
|
20241226,141700,270561214,664,664,664,664,0
|
|
20241226,141600,270561214,664,664,664,664,12
|
|
20241226,141500,270553246,668,668,668,668,1
|
|
20241226,141400,270552578,663,663,663,663,0
|
|
20241226,141300,270552578,663,663,663,663,118
|
|
20241226,141200,270474344,670,670,670,670,0
|
|
20241226,141100,270474344,670,669,670,669,100
|
|
20241226,141000,270407391,670,670,670,670,0
|
|
20241226,140900,270407391,670,670,670,670,0
|
|
20241226,140800,270407391,670,670,670,670,118
|
|
20241226,140700,270328331,670,670,670,670,0
|
|
20241226,140600,270328331,670,669,670,669,9700
|
|
20241226,140500,263830331,670,670,670,670,0
|
|
20241226,140400,263830331,670,670,670,670,0
|
|
20241226,140300,263830331,670,670,670,670,0
|
|
20241226,140200,263830331,670,670,670,669,6747
|
|
20241226,140100,259310868,670,668,670,667,22273
|
|
20241226,140000,244427511,668,660,668,660,35000
|
|
20241226,135900,221219062,658,658,658,658,0
|
|
20241226,135800,221219062,658,658,658,658,719
|
|
20241226,135700,220745960,660,660,660,660,0
|
|
20241226,135600,220745960,660,660,660,660,0
|
|
20241226,135500,220745960,660,660,660,660,0
|
|
20241226,135400,220745960,660,660,660,660,0
|
|
20241226,135300,220745960,660,660,660,660,30
|
|
20241226,135200,220726160,660,660,660,660,5457
|
|
20241226,135100,217124540,660,660,660,660,150
|
|
20241226,135000,217025540,661,661,661,661,0
|
|
20241226,134900,217025540,661,661,661,661,0
|
|
20241226,134800,217025540,661,659,661,658,10511
|
|
20241226,134700,210109028,659,659,659,659,352
|
|
20241226,134600,209877060,661,661,661,661,2
|
|
20241226,134500,209875738,658,658,658,658,0
|
|
20241226,134400,209875738,658,660,660,658,20555
|
|
20241226,134300,196338064,662,662,662,662,326
|
|
20241226,134200,196122252,660,660,660,660,400
|
|
20241226,134100,195858252,662,662,662,662,0
|
|
20241226,134000,195858252,662,662,662,662,0
|
|
20241226,133900,195858252,662,662,662,662,0
|
|
20241226,133800,195858252,662,662,662,662,0
|
|
20241226,133700,195858252,662,662,662,662,0
|
|
20241226,133600,195858252,662,662,662,662,0
|
|
20241226,133500,195858252,662,662,662,662,0
|
|
20241226,133400,195858252,662,662,662,662,0
|
|
20241226,133300,195858252,662,662,662,662,1
|
|
20241226,133200,195857590,660,660,660,660,0
|
|
20241226,133100,195857590,660,660,660,660,137
|
|
20241226,133000,195767170,659,659,659,659,0
|
|
20241226,132900,195767170,659,659,659,659,0
|
|
20241226,132800,195767170,659,659,659,659,0
|
|
20241226,132700,195767170,659,659,659,659,0
|
|
20241226,132600,195767170,659,659,659,659,0
|
|
20241226,132500,195767170,659,660,660,659,100
|
|
20241226,132400,195701269,659,659,659,659,0
|
|
20241226,132300,195701269,659,660,660,659,520
|
|
20241226,132200,195358572,659,659,659,659,0
|
|
20241226,132100,195358572,659,659,659,659,0
|
|
20241226,132000,195358572,659,659,659,659,0
|
|
20241226,131900,195358572,659,659,659,659,2
|
|
20241226,131800,195357254,661,661,661,661,0
|
|
20241226,131700,195357254,661,661,661,661,788
|
|
20241226,131600,194836386,661,661,661,660,3820
|
|
20241226,131500,192314956,662,662,662,662,31
|
|
20241226,131400,192294434,663,663,663,663,234
|
|
20241226,131300,192139292,663,663,663,663,211
|
|
20241226,131200,191999399,664,664,664,664,0
|
|
20241226,131100,191999399,664,664,664,664,50
|
|
20241226,131000,191966199,666,666,666,666,0
|
|
20241226,130900,191966199,666,666,666,666,0
|
|
20241226,130800,191966199,666,666,666,666,0
|
|
20241226,130700,191966199,666,666,666,666,0
|
|
20241226,130600,191966199,666,666,666,666,0
|
|
20241226,130500,191966199,666,666,666,666,0
|
|
20241226,130400,191966199,666,665,666,665,1501
|
|
20241226,130300,190967067,666,666,666,666,0
|
|
20241226,130200,190967067,666,666,666,666,0
|
|
20241226,130100,190967067,666,666,666,666,0
|
|
20241226,130000,190967067,666,666,666,666,0
|
|
20241226,125900,190967067,666,666,666,666,0
|
|
20241226,125800,190967067,666,666,666,666,95
|
|
20241226,125700,190903797,666,666,666,666,2
|
|
20241226,125600,190902465,666,666,666,666,0
|
|
20241226,125500,190902465,666,665,666,665,1000
|
|
20241226,125400,190237420,665,665,665,665,0
|
|
20241226,125300,190237420,665,665,665,665,26
|
|
20241226,125200,190220130,665,665,665,665,20
|
|
20241226,125100,190206830,665,665,665,665,0
|
|
20241226,125000,190206830,665,665,665,665,0
|
|
20241226,124900,190206830,665,665,665,665,0
|
|
20241226,124800,190206830,665,665,665,665,3
|
|
20241226,124700,190204835,666,665,666,665,3003
|
|
20241226,124600,188207837,666,666,666,666,0
|
|
20241226,124500,188207837,666,666,666,666,0
|
|
20241226,124400,188207837,666,666,666,666,23
|
|
20241226,124300,188192519,666,665,666,665,7250
|
|
20241226,124200,183369019,663,665,665,663,1294
|
|
20241226,124100,182509147,665,665,665,665,0
|
|
20241226,124000,182509147,665,664,665,664,5034
|
|
20241226,123900,179163568,663,661,663,659,11852
|
|
20241226,123800,171332728,664,664,664,664,1
|
|
20241226,123700,171332064,664,664,664,664,0
|
|
20241226,123600,171332064,664,661,664,661,4002
|
|
20241226,123500,168686736,660,662,662,660,3000
|
|
20241226,123400,166705676,660,660,660,660,469
|
|
20241226,123300,166396136,665,665,665,665,0
|
|
20241226,123200,166396136,665,665,665,665,0
|
|
20241226,123100,166396136,665,665,665,665,3802
|
|
20241226,123000,163867806,665,665,665,665,50
|
|
20241226,122900,163834556,665,665,665,665,0
|
|
20241226,122800,163834556,665,665,665,665,380
|
|
20241226,122700,163581856,665,665,665,665,0
|
|
20241226,122600,163581856,665,665,665,665,0
|
|
20241226,122500,163581856,665,665,665,665,396
|
|
20241226,122400,163318516,664,664,664,664,1151
|
|
20241226,122300,162554252,664,664,664,664,0
|
|
20241226,122200,162554252,664,664,664,664,0
|
|
20241226,122100,162554252,664,663,664,663,1900
|
|
20241226,122000,161292653,663,663,663,663,0
|
|
20241226,121900,161292653,663,663,663,663,0
|
|
20241226,121800,161292653,663,660,663,660,6001
|
|
20241226,121700,157322990,660,660,660,660,0
|
|
20241226,121600,157322990,660,660,660,660,0
|
|
20241226,121500,157322990,660,660,660,660,0
|
|
20241226,121400,157322990,660,660,660,660,0
|
|
20241226,121300,157322990,660,660,660,660,0
|
|
20241226,121200,157322990,660,660,660,660,0
|
|
20241226,121100,157322990,660,662,662,660,2054
|
|
20241226,121000,155966442,664,664,664,664,8
|
|
20241226,120900,155961130,664,664,664,664,1
|
|
20241226,120800,155960466,664,664,664,664,0
|
|
20241226,120700,155960466,664,664,664,664,0
|
|
20241226,120600,155960466,664,664,664,664,1199
|
|
20241226,120500,155164330,664,664,664,664,6
|
|
20241226,120400,155160346,664,664,664,664,0
|
|
20241226,120300,155160346,664,664,664,664,0
|
|
20241226,120200,155160346,664,664,664,664,0
|
|
20241226,120100,155160346,664,663,664,663,2032
|
|
20241226,120000,153812002,663,663,663,663,1818
|
|
20241226,115900,152606668,659,661,661,659,999
|
|
20241226,115800,151948272,663,663,663,662,1515
|
|
20241226,115700,150943842,664,664,664,664,3
|
|
20241226,115600,150941850,664,664,664,664,0
|
|
20241226,115500,150941850,664,664,664,664,0
|
|
20241226,115400,150941850,664,664,664,664,0
|
|
20241226,115300,150941850,664,664,664,664,0
|
|
20241226,115200,150941850,664,663,664,663,14
|
|
20241226,115100,150932566,660,664,665,660,1011
|
|
20241226,115000,150260894,664,661,664,659,1380
|
|
20241226,114900,149349553,663,663,663,663,0
|
|
20241226,114800,149349553,663,663,663,663,221
|
|
20241226,114700,149203030,662,662,662,662,15
|
|
20241226,114600,149193100,662,662,662,662,0
|
|
20241226,114500,149193100,662,660,662,660,2715
|
|
20241226,114400,147397378,659,659,659,659,12
|
|
20241226,114300,147389470,659,659,659,659,0
|
|
20241226,114200,147389470,659,659,659,659,0
|
|
20241226,114100,147389470,659,659,659,659,0
|
|
20241226,114000,147389470,659,659,659,659,0
|
|
20241226,113900,147389470,659,659,659,659,0
|
|
20241226,113800,147389470,659,659,659,659,20
|
|
20241226,113700,147376290,659,659,659,659,0
|
|
20241226,113600,147376290,659,660,660,659,42
|
|
20241226,113500,147348606,659,659,659,659,0
|
|
20241226,113400,147348606,659,659,659,659,0
|
|
20241226,113300,147348606,659,659,659,659,0
|
|
20241226,113200,147348606,659,659,659,659,0
|
|
20241226,113100,147348606,659,659,659,659,2
|
|
20241226,113000,147347288,659,659,659,659,0
|
|
20241226,112900,147347288,659,659,659,659,0
|
|
20241226,112800,147347288,659,659,659,659,0
|
|
20241226,112700,147347288,659,659,659,659,3
|
|
20241226,112600,147345311,659,659,659,659,0
|
|
20241226,112500,147345311,659,659,659,659,5
|
|
20241226,112400,147342016,657,657,657,657,3428
|
|
20241226,112300,145089820,659,659,659,659,0
|
|
20241226,112200,145089820,659,659,659,659,0
|
|
20241226,112100,145089820,659,659,659,659,5983
|
|
20241226,112000,141147023,657,659,659,657,446
|
|
20241226,111900,140853987,657,658,658,657,2404
|
|
20241226,111800,139274284,658,658,658,658,0
|
|
20241226,111700,139274284,658,658,658,658,5000
|
|
20241226,111600,135984284,659,659,659,659,0
|
|
20241226,111500,135984284,659,659,659,659,0
|
|
20241226,111400,135984284,659,659,659,659,3112
|
|
20241226,111300,133933476,660,660,660,660,0
|
|
20241226,111200,133933476,660,660,660,660,0
|
|
20241226,111100,133933476,660,660,660,660,0
|
|
20241226,111000,133933476,660,660,660,660,1
|
|
20241226,110900,133932816,660,660,660,660,0
|
|
20241226,110800,133932816,660,660,660,660,38
|
|
20241226,110700,133907736,659,660,660,659,1522
|
|
20241226,110600,132904716,660,660,660,660,7
|
|
20241226,110500,132900096,660,660,660,660,0
|
|
20241226,110400,132900096,660,661,661,660,184
|
|
20241226,110300,132778505,661,661,661,661,0
|
|
20241226,110200,132778505,661,662,662,661,361
|
|
20241226,110100,132539529,662,662,662,662,0
|
|
20241226,110000,132539529,662,662,662,662,20
|
|
20241226,105900,132526289,662,662,662,662,0
|
|
20241226,105800,132526289,662,662,662,662,40
|
|
20241226,105700,132499809,662,663,663,662,62
|
|
20241226,105600,132458763,663,663,663,663,6
|
|
20241226,105500,132454785,662,662,662,662,3
|
|
20241226,105400,132452799,664,664,664,664,1
|
|
20241226,105300,132452135,662,662,662,662,23
|
|
20241226,105200,132436909,662,662,662,662,2105
|
|
20241226,105100,131043399,663,663,663,663,0
|
|
20241226,105000,131043399,663,663,663,663,0
|
|
20241226,104900,131043399,663,663,663,663,30
|
|
20241226,104800,131023509,664,664,664,664,2
|
|
20241226,104700,131022181,664,663,664,663,5204
|
|
20241226,104600,127570569,662,662,662,662,0
|
|
20241226,104500,127570569,662,662,662,662,0
|
|
20241226,104400,127570569,662,662,662,662,1085
|
|
20241226,104300,126852299,658,658,658,658,0
|
|
20241226,104200,126852299,658,658,658,658,0
|
|
20241226,104100,126852299,658,658,658,658,0
|
|
20241226,104000,126852299,658,658,658,658,0
|
|
20241226,103900,126852299,658,658,658,658,160
|
|
20241226,103800,126747019,658,658,658,658,0
|
|
20241226,103700,126747019,658,659,659,658,10042
|
|
20241226,103600,120134383,660,660,660,660,0
|
|
20241226,103500,120134383,660,660,660,660,1000
|
|
20241226,103400,119474383,660,661,661,660,3500
|
|
20241226,103300,117161883,661,661,661,661,1037
|
|
20241226,103200,116476426,660,660,660,660,0
|
|
20241226,103100,116476426,660,661,661,660,293
|
|
20241226,103000,116282783,661,662,662,661,113
|
|
20241226,102900,116208007,663,663,663,663,0
|
|
20241226,102800,116208007,663,663,663,663,0
|
|
20241226,102700,116208007,663,663,663,663,201
|
|
20241226,102600,116074744,663,663,663,663,300
|
|
20241226,102500,115875844,662,663,663,662,320
|
|
20241226,102400,115663804,663,662,663,661,390
|
|
20241226,102300,115405444,662,661,663,661,8163
|
|
20241226,102200,110002363,661,661,661,661,0
|
|
20241226,102100,110002363,661,661,661,661,0
|
|
20241226,102000,110002363,661,658,661,658,1600
|
|
20241226,101900,108947163,660,656,660,656,34998
|
|
20241226,101800,85942392,658,658,658,658,0
|
|
20241226,101700,85942392,658,658,658,658,0
|
|
20241226,101600,85942392,658,658,658,658,0
|
|
20241226,101500,85942392,658,658,658,658,71
|
|
20241226,101400,85895674,658,652,658,652,5
|
|
20241226,101300,85892390,657,654,658,654,9067
|
|
20241226,101200,79939226,651,653,653,651,6500
|
|
20241226,101100,75707341,654,654,654,654,200
|
|
20241226,101000,75576541,655,655,655,655,24
|
|
20241226,100900,75560821,655,655,655,655,510
|
|
20241226,100800,75226771,657,653,657,652,120
|
|
20241226,100700,75148429,657,653,657,653,10000
|
|
20241226,100600,68586359,652,652,652,652,0
|
|
20241226,100500,68586359,652,652,652,652,10
|
|
20241226,100400,68579839,653,653,653,653,1
|
|
20241226,100300,68579186,650,649,650,649,4048
|
|
20241226,100200,65951986,649,650,653,649,2766
|
|
20241226,100100,64155482,650,652,652,650,18287
|
|
20241226,100000,52260923,653,653,653,653,0
|
|
20241226,095900,52260923,653,653,653,653,304
|
|
20241226,095800,52062411,652,652,652,652,2401
|
|
20241226,095700,50496959,652,653,653,652,2124
|
|
20241226,095600,49111995,653,653,653,653,7
|
|
20241226,095500,49107424,653,653,653,653,678
|
|
20241226,095400,48664690,653,653,653,653,4048
|
|
20241226,095300,46021346,654,654,654,654,200
|
|
20241226,095200,45890546,654,654,654,654,368
|
|
20241226,095100,45649874,654,654,654,654,2006
|
|
20241226,095000,44337950,654,656,656,653,2250
|
|
20241226,094900,42866881,656,655,656,655,2276
|
|
20241226,094800,41376099,655,655,655,655,500
|
|
20241226,094700,41048599,655,656,656,655,306
|
|
20241226,094600,40848113,656,656,656,656,422
|
|
20241226,094500,40571281,655,655,655,655,0
|
|
20241226,094400,40571281,655,655,655,655,100
|
|
20241226,094300,40505781,655,656,656,655,6
|
|
20241226,094200,40501850,656,655,657,654,2027
|
|
20241226,094100,39175670,656,656,656,656,5
|
|
20241226,094000,39172390,657,657,657,657,6
|
|
20241226,093900,39168448,656,656,656,656,500
|
|
20241226,093800,38840448,657,657,657,657,0
|
|
20241226,093700,38840448,657,655,657,654,906
|
|
20241226,093600,38247661,656,656,657,656,241
|
|
20241226,093500,38089524,656,655,656,654,10037
|
|
20241226,093400,31525282,656,656,658,654,3883
|
|
20241226,093300,28981890,655,655,655,655,2255
|
|
20241226,093200,27504865,658,658,658,655,8
|
|
20241226,093100,27499614,658,658,658,656,154
|
|
20241226,093000,27398580,658,658,658,658,17
|
|
20241226,092900,27387394,658,656,658,656,50
|
|
20241226,092800,27354496,658,658,658,658,2
|
|
20241226,092700,27353180,655,656,656,655,57
|
|
20241226,092600,27315833,657,657,657,657,29
|
|
20241226,092500,27296780,659,659,659,659,100
|
|
20241226,092400,27230880,659,659,659,659,500
|
|
20241226,092300,26901380,659,656,659,655,5048
|
|
20241226,092200,23594432,656,657,657,656,826
|
|
20241226,092100,23052561,657,657,657,656,1679
|
|
20241226,092000,21950923,657,657,657,657,503
|
|
20241226,091900,21620452,657,660,660,657,2479
|
|
20241226,091800,19991611,660,659,660,659,282
|
|
20241226,091700,19805700,659,660,660,659,16
|
|
20241226,091600,19795145,659,660,660,657,509
|
|
20241226,091500,19460710,660,658,660,658,1386
|
|
20241226,091400,18548720,660,660,660,660,1
|
|
20241226,091300,18548060,659,662,662,659,2374
|
|
20241226,091200,16982382,662,662,662,660,557
|
|
20241226,091100,16613797,662,661,662,661,501
|
|
20241226,091000,16282635,662,658,662,658,235
|
|
20241226,090900,16127997,659,661,662,659,642
|
|
20241226,090800,15703655,662,662,662,662,1
|
|
20241226,090700,15702993,658,662,662,658,8619
|
|
20241226,090600,10031619,662,662,662,662,7
|
|
20241226,090500,10026985,658,665,665,658,286
|
|
20241226,090400,9838755,660,660,660,660,1500
|
|
20241226,090300,8848755,660,662,662,660,2038
|
|
20241226,090200,7501736,661,671,671,661,317
|
|
20241226,090100,7290358,657,658,658,657,9922
|
|
20241226,090000,768544,658,658,658,658,1168
|