606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,190300,48963900,243,243,243,243,2680
|
|
20241219,190200,48963900,243,243,243,243,0
|
|
20241219,190100,48963900,243,243,243,243,0
|
|
20241219,190000,48963900,243,243,243,243,0
|
|
20241219,185900,48963900,243,243,243,243,0
|
|
20241219,185800,48963900,243,243,243,243,0
|
|
20241219,185700,48963900,243,243,243,243,0
|
|
20241219,185600,48963900,243,243,243,243,0
|
|
20241219,185500,48963900,243,243,243,243,0
|
|
20241219,185400,48963900,243,243,243,243,0
|
|
20241219,185300,48963900,243,243,243,243,0
|
|
20241219,185200,48963900,243,243,243,243,0
|
|
20241219,185100,48963900,243,243,243,243,0
|
|
20241219,185000,48963900,243,243,243,243,0
|
|
20241219,184900,48963900,243,243,243,243,0
|
|
20241219,184800,48963900,243,243,243,243,0
|
|
20241219,184700,48963900,243,243,243,243,0
|
|
20241219,184600,48963900,243,243,243,243,0
|
|
20241219,184500,48963900,243,243,243,243,0
|
|
20241219,184400,48963900,243,243,243,243,0
|
|
20241219,184300,48963900,243,243,243,243,0
|
|
20241219,184200,48963900,243,243,243,243,0
|
|
20241219,184100,48963900,243,243,243,243,0
|
|
20241219,184000,48963900,243,243,243,243,0
|
|
20241219,183900,48963900,243,243,243,243,0
|
|
20241219,183800,48963900,243,243,243,243,0
|
|
20241219,183700,48963900,243,243,243,243,0
|
|
20241219,183600,48963900,243,243,243,243,0
|
|
20241219,183500,48963900,243,243,243,243,0
|
|
20241219,183400,48963900,243,243,243,243,0
|
|
20241219,183300,48963900,243,243,243,243,2680
|
|
20241219,183200,48963900,243,243,243,243,0
|
|
20241219,183100,48963900,243,243,243,243,0
|
|
20241219,183000,48963900,243,243,243,243,0
|
|
20241219,182900,48963900,243,243,243,243,0
|
|
20241219,182800,48963900,243,243,243,243,0
|
|
20241219,182700,48963900,243,243,243,243,0
|
|
20241219,182600,48963900,243,243,243,243,0
|
|
20241219,182500,48963900,243,243,243,243,0
|
|
20241219,182400,48963900,243,243,243,243,0
|
|
20241219,182300,48963900,243,243,243,243,0
|
|
20241219,182200,48963900,243,243,243,243,0
|
|
20241219,182100,48963900,243,243,243,243,0
|
|
20241219,182000,48963900,243,243,243,243,0
|
|
20241219,181900,48963900,243,243,243,243,0
|
|
20241219,181800,48963900,243,243,243,243,0
|
|
20241219,181700,48963900,243,243,243,243,0
|
|
20241219,181600,48963900,243,243,243,243,0
|
|
20241219,181500,48963900,243,243,243,243,0
|
|
20241219,181400,48963900,243,243,243,243,0
|
|
20241219,181300,48963900,243,243,243,243,0
|
|
20241219,181200,48963900,243,243,243,243,0
|
|
20241219,181100,48963900,243,243,243,243,0
|
|
20241219,181000,48963900,243,243,243,243,0
|
|
20241219,180900,48963900,243,243,243,243,0
|
|
20241219,180800,48963900,243,243,243,243,0
|
|
20241219,180700,48963900,243,243,243,243,0
|
|
20241219,180600,48963900,243,243,243,243,0
|
|
20241219,180500,48963900,243,243,243,243,0
|
|
20241219,180400,48963900,243,243,243,243,0
|
|
20241219,180300,48963900,243,243,243,243,2680
|
|
20241219,180200,48963900,243,243,243,243,0
|
|
20241219,180100,48963900,243,243,243,243,0
|
|
20241219,180000,48963900,243,243,243,243,0
|
|
20241219,175900,48963900,243,243,243,243,0
|
|
20241219,175800,48963900,243,243,243,243,0
|
|
20241219,175700,48963900,243,243,243,243,0
|
|
20241219,175600,48963900,243,243,243,243,0
|
|
20241219,175500,48963900,243,243,243,243,0
|
|
20241219,175400,48963900,243,243,243,243,0
|
|
20241219,175300,48963900,243,243,243,243,0
|
|
20241219,175200,48963900,243,243,243,243,0
|
|
20241219,175100,48963900,243,243,243,243,0
|
|
20241219,175000,48963900,243,243,243,243,0
|
|
20241219,174900,48963900,243,243,243,243,0
|
|
20241219,174800,48963900,243,243,243,243,0
|
|
20241219,174700,48963900,243,243,243,243,0
|
|
20241219,174600,48963900,243,243,243,243,0
|
|
20241219,174500,48963900,243,243,243,243,0
|
|
20241219,174400,48963900,243,243,243,243,0
|
|
20241219,174300,48963900,243,243,243,243,0
|
|
20241219,174200,48963900,243,243,243,243,0
|
|
20241219,174100,48963900,243,243,243,243,0
|
|
20241219,174000,48963900,243,243,243,243,0
|
|
20241219,173900,48963900,243,243,243,243,0
|
|
20241219,173800,48963900,243,243,243,243,0
|
|
20241219,173700,48963900,243,243,243,243,0
|
|
20241219,173600,48963900,243,243,243,243,0
|
|
20241219,173500,48963900,243,243,243,243,0
|
|
20241219,173400,48963900,243,243,243,243,0
|
|
20241219,173300,48963900,243,243,243,243,2680
|
|
20241219,173200,48963900,243,243,243,243,0
|
|
20241219,173100,48963900,243,243,243,243,0
|
|
20241219,173000,48963900,243,243,243,243,0
|
|
20241219,172900,48963900,243,243,243,243,0
|
|
20241219,172800,48963900,243,243,243,243,0
|
|
20241219,172700,48963900,243,243,243,243,0
|
|
20241219,172600,48963900,243,243,243,243,0
|
|
20241219,172500,48963900,243,243,243,243,0
|
|
20241219,172400,48963900,243,243,243,243,0
|
|
20241219,172300,48963900,243,243,243,243,0
|
|
20241219,172200,48963900,243,243,243,243,0
|
|
20241219,172100,48963900,243,243,243,243,0
|
|
20241219,172000,48963900,243,243,243,243,0
|
|
20241219,171900,48963900,243,243,243,243,0
|
|
20241219,171800,48963900,243,243,243,243,0
|
|
20241219,171700,48963900,243,243,243,243,0
|
|
20241219,171600,48963900,243,243,243,243,0
|
|
20241219,171500,48963900,243,243,243,243,0
|
|
20241219,171400,48963900,243,243,243,243,0
|
|
20241219,171300,48963900,243,243,243,243,0
|
|
20241219,171200,48963900,243,243,243,243,0
|
|
20241219,171100,48963900,243,243,243,243,0
|
|
20241219,171000,48963900,243,243,243,243,0
|
|
20241219,170900,48963900,243,243,243,243,0
|
|
20241219,170800,48963900,243,243,243,243,0
|
|
20241219,170700,48963900,243,243,243,243,0
|
|
20241219,170600,48963900,243,243,243,243,0
|
|
20241219,170500,48963900,243,243,243,243,0
|
|
20241219,170400,48963900,243,243,243,243,0
|
|
20241219,170300,48963900,243,243,243,243,2680
|
|
20241219,170200,48963900,243,243,243,243,0
|
|
20241219,170100,48963900,243,243,243,243,0
|
|
20241219,170000,48963900,243,243,243,243,0
|
|
20241219,165900,48963900,243,243,243,243,0
|
|
20241219,165800,48963900,243,243,243,243,0
|
|
20241219,165700,48963900,243,243,243,243,0
|
|
20241219,165600,48963900,243,243,243,243,0
|
|
20241219,165500,48963900,243,243,243,243,0
|
|
20241219,165400,48963900,243,243,243,243,0
|
|
20241219,165300,48963900,243,243,243,243,0
|
|
20241219,165200,48963900,243,243,243,243,0
|
|
20241219,165100,48963900,243,243,243,243,0
|
|
20241219,165000,48963900,243,243,243,243,0
|
|
20241219,164900,48963900,243,243,243,243,0
|
|
20241219,164800,48963900,243,243,243,243,0
|
|
20241219,164700,48963900,243,243,243,243,0
|
|
20241219,164600,48963900,243,243,243,243,0
|
|
20241219,164500,48963900,243,243,243,243,0
|
|
20241219,164400,48963900,243,243,243,243,0
|
|
20241219,164300,48963900,243,243,243,243,0
|
|
20241219,164200,48963900,243,243,243,243,0
|
|
20241219,164100,48963900,243,243,243,243,0
|
|
20241219,164000,48963900,243,243,243,243,0
|
|
20241219,163900,48963900,243,243,243,243,0
|
|
20241219,163800,48963900,243,243,243,243,0
|
|
20241219,163700,48963900,243,243,243,243,0
|
|
20241219,163600,48963900,243,243,243,243,0
|
|
20241219,163500,48963900,243,243,243,243,0
|
|
20241219,163400,48963900,243,243,243,243,0
|
|
20241219,163300,48963900,243,243,243,243,2680
|
|
20241219,163200,48963900,243,243,243,243,0
|
|
20241219,163100,48963900,243,243,243,243,0
|
|
20241219,163000,48963900,243,243,243,243,0
|
|
20241219,162900,48963900,243,243,243,243,0
|
|
20241219,162800,48963900,243,243,243,243,0
|
|
20241219,162700,48963900,243,243,243,243,0
|
|
20241219,162600,48963900,243,243,243,243,0
|
|
20241219,162500,48963900,243,243,243,243,0
|
|
20241219,162400,48963900,243,243,243,243,0
|
|
20241219,162300,48963900,243,243,243,243,0
|
|
20241219,162200,48963900,243,243,243,243,0
|
|
20241219,162100,48963900,243,243,243,243,0
|
|
20241219,162000,48963900,243,243,243,243,0
|
|
20241219,161900,48963900,243,243,243,243,0
|
|
20241219,161800,48963900,243,243,243,243,0
|
|
20241219,161700,48963900,243,243,243,243,0
|
|
20241219,161600,48963900,243,243,243,243,0
|
|
20241219,161500,48963900,243,243,243,243,0
|
|
20241219,161400,48963900,243,243,243,243,0
|
|
20241219,161300,48963900,243,243,243,243,0
|
|
20241219,161200,48963900,243,243,243,243,0
|
|
20241219,161100,48963900,243,243,243,243,0
|
|
20241219,161000,48963900,243,243,243,243,0
|
|
20241219,160900,48963900,243,243,243,243,0
|
|
20241219,160800,48963900,243,243,243,243,0
|
|
20241219,160700,48963900,243,243,243,243,0
|
|
20241219,160600,48963900,243,243,243,243,0
|
|
20241219,160500,48963900,243,243,243,243,0
|
|
20241219,160400,48963900,243,243,243,243,0
|
|
20241219,160300,48963900,243,243,243,243,2680
|
|
20241219,160200,48963900,243,243,243,243,0
|
|
20241219,160100,48963900,243,243,243,243,0
|
|
20241219,160000,48963900,243,243,243,243,0
|
|
20241219,155900,48963900,243,243,243,243,0
|
|
20241219,155800,48963900,243,243,243,243,0
|
|
20241219,155700,48963900,243,243,243,243,0
|
|
20241219,155600,48963900,243,243,243,243,0
|
|
20241219,155500,48963900,243,243,243,243,0
|
|
20241219,155400,48963900,243,243,243,243,0
|
|
20241219,155300,48963900,243,243,243,243,0
|
|
20241219,155200,48963900,243,243,243,243,0
|
|
20241219,155100,48963900,243,243,243,243,0
|
|
20241219,155000,48963900,243,243,243,243,0
|
|
20241219,154900,48963900,243,243,243,243,0
|
|
20241219,154800,48963900,243,243,243,243,0
|
|
20241219,154700,48963900,243,243,243,243,0
|
|
20241219,154600,48963900,243,243,243,243,0
|
|
20241219,154500,48963900,243,243,243,243,0
|
|
20241219,154400,48963900,243,243,243,243,0
|
|
20241219,154300,48963900,243,243,243,243,0
|
|
20241219,154200,48963900,243,243,243,243,0
|
|
20241219,154100,48963900,243,243,243,243,0
|
|
20241219,154000,48963900,243,243,243,243,0
|
|
20241219,153900,48963900,243,243,243,243,0
|
|
20241219,153800,48963900,243,243,243,243,0
|
|
20241219,153700,48963900,243,243,243,243,0
|
|
20241219,153600,48963900,243,243,243,243,0
|
|
20241219,153500,48963900,243,243,243,243,0
|
|
20241219,153400,48963900,243,243,243,243,0
|
|
20241219,153300,48963900,243,243,243,243,2680
|
|
20241219,153200,48963900,243,243,243,243,0
|
|
20241219,153100,48963900,243,243,243,243,0
|
|
20241219,153000,48963900,243,243,243,243,2680
|
|
20241219,152900,48312660,243,243,243,243,0
|
|
20241219,152800,48312660,243,243,243,243,0
|
|
20241219,152700,48312660,243,243,243,243,0
|
|
20241219,152600,48312660,243,243,243,243,0
|
|
20241219,152500,48312660,243,243,243,243,0
|
|
20241219,152400,48312660,243,243,243,243,0
|
|
20241219,152300,48312660,243,243,243,243,0
|
|
20241219,152200,48312660,243,243,243,243,0
|
|
20241219,152100,48312660,243,243,243,243,0
|
|
20241219,152000,48312660,243,243,243,243,0
|
|
20241219,151900,48312660,243,242,243,242,96
|
|
20241219,151800,48289402,243,243,243,242,224
|
|
20241219,151700,48235134,243,242,243,242,166
|
|
20241219,151600,48194961,243,243,243,242,1207
|
|
20241219,151500,47901825,243,243,243,243,475
|
|
20241219,151400,47786400,243,243,243,243,1301
|
|
20241219,151300,47470257,243,243,243,242,5295
|
|
20241219,151200,46188854,242,242,242,242,0
|
|
20241219,151100,46188854,242,242,242,242,5
|
|
20241219,151000,46187644,243,243,243,243,0
|
|
20241219,150900,46187644,243,243,243,242,45
|
|
20241219,150800,46176717,242,242,242,242,10
|
|
20241219,150700,46174297,243,243,243,243,0
|
|
20241219,150600,46174297,243,243,243,243,38
|
|
20241219,150500,46165063,243,243,243,243,5
|
|
20241219,150400,46163848,242,242,242,242,113
|
|
20241219,150300,46136502,243,243,243,243,35
|
|
20241219,150200,46127997,243,243,243,242,8
|
|
20241219,150100,46126054,243,243,243,242,405
|
|
20241219,150000,46027816,243,242,243,242,181
|
|
20241219,145900,45984008,243,243,243,242,179
|
|
20241219,145800,45940686,242,242,242,242,2176
|
|
20241219,145700,45414094,242,243,243,242,1177
|
|
20241219,145600,45128259,243,243,243,243,0
|
|
20241219,145500,45128259,243,243,243,243,8
|
|
20241219,145400,45126315,242,242,242,242,9
|
|
20241219,145300,45124137,243,243,243,243,0
|
|
20241219,145200,45124137,243,243,243,243,0
|
|
20241219,145100,45124137,243,243,243,243,39
|
|
20241219,145000,45114660,243,243,243,243,94
|
|
20241219,144900,45091818,243,243,243,243,0
|
|
20241219,144800,45091818,243,242,243,242,3197
|
|
20241219,144700,44318135,243,243,243,243,0
|
|
20241219,144600,44318135,243,243,243,243,0
|
|
20241219,144500,44318135,243,243,243,243,0
|
|
20241219,144400,44318135,243,243,243,243,0
|
|
20241219,144300,44318135,243,243,243,243,0
|
|
20241219,144200,44318135,243,243,243,243,6
|
|
20241219,144100,44316677,243,243,243,243,1
|
|
20241219,144000,44316434,243,243,243,243,1
|
|
20241219,143900,44316191,243,243,243,243,0
|
|
20241219,143800,44316191,243,243,243,243,0
|
|
20241219,143700,44316191,243,243,243,243,0
|
|
20241219,143600,44316191,243,243,243,243,0
|
|
20241219,143500,44316191,243,243,243,243,4
|
|
20241219,143400,44315219,242,242,242,242,3808
|
|
20241219,143300,43393683,242,242,242,242,0
|
|
20241219,143200,43393683,242,242,242,242,842
|
|
20241219,143100,43189919,242,242,242,242,0
|
|
20241219,143000,43189919,242,242,242,242,0
|
|
20241219,142900,43189919,242,242,242,242,0
|
|
20241219,142800,43189919,242,241,242,241,2
|
|
20241219,142700,43189436,242,242,242,242,0
|
|
20241219,142600,43189436,242,242,242,242,162
|
|
20241219,142500,43150232,242,242,242,242,284
|
|
20241219,142400,43081504,242,242,242,242,598
|
|
20241219,142300,42936788,242,242,242,242,0
|
|
20241219,142200,42936788,242,242,242,242,1004
|
|
20241219,142100,42693820,242,242,242,242,0
|
|
20241219,142000,42693820,242,242,242,242,0
|
|
20241219,141900,42693820,242,242,242,242,1652
|
|
20241219,141800,42294036,242,242,242,242,0
|
|
20241219,141700,42294036,242,242,242,242,0
|
|
20241219,141600,42294036,242,242,242,242,6
|
|
20241219,141500,42292584,242,242,242,242,1
|
|
20241219,141400,42292342,242,242,242,242,0
|
|
20241219,141300,42292342,242,242,242,242,0
|
|
20241219,141200,42292342,242,242,242,242,0
|
|
20241219,141100,42292342,242,242,242,242,0
|
|
20241219,141000,42292342,242,242,242,242,0
|
|
20241219,140900,42292342,242,242,242,242,0
|
|
20241219,140800,42292342,242,241,242,241,237
|
|
20241219,140700,42234991,242,242,242,242,100
|
|
20241219,140600,42210791,242,242,242,242,2
|
|
20241219,140500,42210307,242,242,242,242,168
|
|
20241219,140400,42169651,242,242,242,242,0
|
|
20241219,140300,42169651,242,242,242,242,0
|
|
20241219,140200,42169651,242,242,242,242,3
|
|
20241219,140100,42168925,241,241,241,241,0
|
|
20241219,140000,42168925,241,241,241,241,0
|
|
20241219,135900,42168925,241,241,241,241,0
|
|
20241219,135800,42168925,241,241,241,241,0
|
|
20241219,135700,42168925,241,241,241,241,49
|
|
20241219,135600,42157116,242,242,242,242,0
|
|
20241219,135500,42157116,242,242,242,242,1
|
|
20241219,135400,42156874,242,242,242,242,0
|
|
20241219,135300,42156874,242,242,242,242,1
|
|
20241219,135200,42156632,242,242,242,242,2000
|
|
20241219,135100,41672632,242,242,242,242,0
|
|
20241219,135000,41672632,242,242,242,242,1
|
|
20241219,134900,41672390,242,242,242,242,1
|
|
20241219,134800,41672148,241,241,241,241,0
|
|
20241219,134700,41672148,241,241,241,241,0
|
|
20241219,134600,41672148,241,241,241,241,2
|
|
20241219,134500,41671666,242,242,242,242,1
|
|
20241219,134400,41671424,241,241,241,241,0
|
|
20241219,134300,41671424,241,241,241,241,1
|
|
20241219,134200,41671183,241,241,241,241,0
|
|
20241219,134100,41671183,241,242,242,241,282
|
|
20241219,134000,41603220,241,241,241,241,0
|
|
20241219,133900,41603220,241,241,241,241,0
|
|
20241219,133800,41603220,241,241,241,241,0
|
|
20241219,133700,41603220,241,241,241,241,0
|
|
20241219,133600,41603220,241,241,241,241,0
|
|
20241219,133500,41603220,241,241,241,241,0
|
|
20241219,133400,41603220,241,241,241,241,2
|
|
20241219,133300,41602738,242,242,242,242,1
|
|
20241219,133200,41602496,241,241,241,241,0
|
|
20241219,133100,41602496,241,241,241,241,0
|
|
20241219,133000,41602496,241,241,241,241,0
|
|
20241219,132900,41602496,241,241,241,241,7627
|
|
20241219,132800,39764389,241,241,241,241,3
|
|
20241219,132700,39763666,242,242,242,242,0
|
|
20241219,132600,39763666,242,242,242,242,1
|
|
20241219,132500,39763424,241,241,241,241,0
|
|
20241219,132400,39763424,241,241,241,241,1
|
|
20241219,132300,39763183,242,242,242,242,0
|
|
20241219,132200,39763183,242,242,242,242,0
|
|
20241219,132100,39763183,242,242,242,242,0
|
|
20241219,132000,39763183,242,242,242,242,1
|
|
20241219,131900,39762941,242,242,242,242,0
|
|
20241219,131800,39762941,242,242,242,242,0
|
|
20241219,131700,39762941,242,242,242,242,0
|
|
20241219,131600,39762941,242,242,242,242,1
|
|
20241219,131500,39762699,242,242,242,242,0
|
|
20241219,131400,39762699,242,242,242,242,0
|
|
20241219,131300,39762699,242,242,242,242,0
|
|
20241219,131200,39762699,242,242,242,242,0
|
|
20241219,131100,39762699,242,242,242,242,0
|
|
20241219,131000,39762699,242,242,242,242,0
|
|
20241219,130900,39762699,242,242,242,242,949
|
|
20241219,130800,39533041,241,241,241,241,0
|
|
20241219,130700,39533041,241,241,241,241,0
|
|
20241219,130600,39533041,241,241,241,241,0
|
|
20241219,130500,39533041,241,242,242,241,504
|
|
20241219,130400,39411075,242,242,242,242,89
|
|
20241219,130300,39389537,241,241,241,241,0
|
|
20241219,130200,39389537,241,241,241,241,0
|
|
20241219,130100,39389537,241,241,241,241,0
|
|
20241219,130000,39389537,241,241,241,241,0
|
|
20241219,125900,39389537,241,241,241,241,0
|
|
20241219,125800,39389537,241,241,241,241,0
|
|
20241219,125700,39389537,241,241,241,241,0
|
|
20241219,125600,39389537,241,241,241,241,80
|
|
20241219,125500,39370257,242,242,242,242,0
|
|
20241219,125400,39370257,242,242,242,242,2
|
|
20241219,125300,39369773,241,241,241,241,0
|
|
20241219,125200,39369773,241,241,241,241,152
|
|
20241219,125100,39333141,242,242,242,242,41
|
|
20241219,125000,39323219,242,242,242,242,0
|
|
20241219,124900,39323219,242,241,242,241,9083
|
|
20241219,124800,37134215,242,242,242,242,1
|
|
20241219,124700,37133973,242,242,242,242,0
|
|
20241219,124600,37133973,242,242,242,242,0
|
|
20241219,124500,37133973,242,242,242,242,0
|
|
20241219,124400,37133973,242,242,242,242,0
|
|
20241219,124300,37133973,242,242,242,242,0
|
|
20241219,124200,37133973,242,242,242,242,0
|
|
20241219,124100,37133973,242,242,242,242,360
|
|
20241219,124000,37046853,243,243,243,243,0
|
|
20241219,123900,37046853,243,243,243,243,1
|
|
20241219,123800,37046610,242,242,242,242,0
|
|
20241219,123700,37046610,242,242,242,242,1
|
|
20241219,123600,37046368,242,242,242,242,1
|
|
20241219,123500,37046126,242,242,242,242,0
|
|
20241219,123400,37046126,242,242,242,242,0
|
|
20241219,123300,37046126,242,242,242,242,0
|
|
20241219,123200,37046126,242,242,242,242,0
|
|
20241219,123100,37046126,242,242,242,242,2
|
|
20241219,123000,37045642,243,243,243,243,0
|
|
20241219,122900,37045642,243,243,243,243,0
|
|
20241219,122800,37045642,243,242,243,242,4
|
|
20241219,122700,37044673,242,242,242,242,1
|
|
20241219,122600,37044431,243,243,243,243,22
|
|
20241219,122500,37039085,243,243,243,243,3
|
|
20241219,122400,37038356,243,243,243,243,0
|
|
20241219,122300,37038356,243,243,243,243,0
|
|
20241219,122200,37038356,243,243,243,243,0
|
|
20241219,122100,37038356,243,243,243,243,0
|
|
20241219,122000,37038356,243,243,243,243,100
|
|
20241219,121900,37014056,243,243,243,243,0
|
|
20241219,121800,37014056,243,243,243,243,0
|
|
20241219,121700,37014056,243,243,243,243,0
|
|
20241219,121600,37014056,243,243,243,243,0
|
|
20241219,121500,37014056,243,243,243,243,0
|
|
20241219,121400,37014056,243,243,243,243,0
|
|
20241219,121300,37014056,243,243,243,243,0
|
|
20241219,121200,37014056,243,243,243,243,0
|
|
20241219,121100,37014056,243,242,243,242,1002
|
|
20241219,121000,36771570,243,243,243,243,0
|
|
20241219,120900,36771570,243,243,243,243,0
|
|
20241219,120800,36771570,243,243,243,243,0
|
|
20241219,120700,36771570,243,243,243,243,3
|
|
20241219,120600,36770841,243,243,243,243,0
|
|
20241219,120500,36770841,243,243,243,243,0
|
|
20241219,120400,36770841,243,243,243,243,0
|
|
20241219,120300,36770841,243,243,243,243,0
|
|
20241219,120200,36770841,243,243,243,243,0
|
|
20241219,120100,36770841,243,243,243,243,0
|
|
20241219,120000,36770841,243,243,243,243,0
|
|
20241219,115900,36770841,243,243,243,243,0
|
|
20241219,115800,36770841,243,242,243,242,2
|
|
20241219,115700,36770356,243,243,243,243,0
|
|
20241219,115600,36770356,243,243,243,243,0
|
|
20241219,115500,36770356,243,243,243,243,0
|
|
20241219,115400,36770356,243,243,243,243,2
|
|
20241219,115300,36769870,243,243,243,243,0
|
|
20241219,115200,36769870,243,243,243,243,0
|
|
20241219,115100,36769870,243,243,243,243,0
|
|
20241219,115000,36769870,243,243,243,243,0
|
|
20241219,114900,36769870,243,243,243,243,0
|
|
20241219,114800,36769870,243,243,243,243,0
|
|
20241219,114700,36769870,243,243,243,243,3
|
|
20241219,114600,36769141,241,241,241,241,0
|
|
20241219,114500,36769141,241,241,241,241,0
|
|
20241219,114400,36769141,241,241,241,241,0
|
|
20241219,114300,36769141,241,241,241,241,0
|
|
20241219,114200,36769141,241,241,241,241,826
|
|
20241219,114100,36570075,242,242,242,242,174
|
|
20241219,114000,36527967,243,243,243,243,0
|
|
20241219,113900,36527967,243,243,243,243,2000
|
|
20241219,113800,36041967,243,243,243,243,0
|
|
20241219,113700,36041967,243,243,243,243,1
|
|
20241219,113600,36041724,243,243,243,243,8
|
|
20241219,113500,36039780,243,242,243,242,31
|
|
20241219,113400,36032250,243,243,243,243,0
|
|
20241219,113300,36032250,243,242,243,242,473
|
|
20241219,113200,35917783,242,242,242,242,0
|
|
20241219,113100,35917783,242,242,242,242,101
|
|
20241219,113000,35893341,243,243,243,243,0
|
|
20241219,112900,35893341,243,243,243,243,0
|
|
20241219,112800,35893341,243,243,243,243,0
|
|
20241219,112700,35893341,243,243,243,243,0
|
|
20241219,112600,35893341,243,243,243,243,0
|
|
20241219,112500,35893341,243,243,243,243,0
|
|
20241219,112400,35893341,243,243,243,243,0
|
|
20241219,112300,35893341,243,243,243,243,0
|
|
20241219,112200,35893341,243,243,243,243,0
|
|
20241219,112100,35893341,243,243,243,243,0
|
|
20241219,112000,35893341,243,243,243,243,1
|
|
20241219,111900,35893098,243,243,243,243,0
|
|
20241219,111800,35893098,243,243,243,243,0
|
|
20241219,111700,35893098,243,243,243,243,102
|
|
20241219,111600,35868312,243,243,243,243,0
|
|
20241219,111500,35868312,243,243,243,243,0
|
|
20241219,111400,35868312,243,243,243,243,1
|
|
20241219,111300,35868069,243,243,243,243,0
|
|
20241219,111200,35868069,243,243,243,243,2
|
|
20241219,111100,35867583,243,243,243,243,2
|
|
20241219,111000,35867097,243,243,243,243,0
|
|
20241219,110900,35867097,243,243,243,243,0
|
|
20241219,110800,35867097,243,243,243,243,0
|
|
20241219,110700,35867097,243,243,243,243,11
|
|
20241219,110600,35864424,242,242,242,242,0
|
|
20241219,110500,35864424,242,242,242,242,0
|
|
20241219,110400,35864424,242,242,242,242,0
|
|
20241219,110300,35864424,242,242,242,242,1160
|
|
20241219,110200,35583704,243,243,243,243,102
|
|
20241219,110100,35558918,243,243,243,243,0
|
|
20241219,110000,35558918,243,243,243,243,0
|
|
20241219,105900,35558918,243,243,243,243,0
|
|
20241219,105800,35558918,243,243,243,243,0
|
|
20241219,105700,35558918,243,243,243,243,0
|
|
20241219,105600,35558918,243,243,243,243,192
|
|
20241219,105500,35512262,243,243,243,243,38
|
|
20241219,105400,35503028,242,242,242,242,2
|
|
20241219,105300,35502544,243,243,243,243,0
|
|
20241219,105200,35502544,243,243,243,243,0
|
|
20241219,105100,35502544,243,243,243,243,0
|
|
20241219,105000,35502544,243,243,243,243,0
|
|
20241219,104900,35502544,243,243,243,243,0
|
|
20241219,104800,35502544,243,243,243,243,0
|
|
20241219,104700,35502544,243,242,243,242,3
|
|
20241219,104600,35501816,243,243,243,243,0
|
|
20241219,104500,35501816,243,243,243,243,0
|
|
20241219,104400,35501816,243,243,243,243,0
|
|
20241219,104300,35501816,243,243,243,243,1
|
|
20241219,104200,35501573,243,243,243,243,0
|
|
20241219,104100,35501573,243,242,243,242,73
|
|
20241219,104000,35483906,242,242,242,242,900
|
|
20241219,103900,35266106,242,242,242,242,4249
|
|
20241219,103800,34237848,242,242,242,242,1111
|
|
20241219,103700,33968986,242,242,242,242,1
|
|
20241219,103600,33968744,241,241,241,241,0
|
|
20241219,103500,33968744,241,241,241,241,0
|
|
20241219,103400,33968744,241,241,241,241,3000
|
|
20241219,103300,33245744,242,242,242,242,0
|
|
20241219,103200,33245744,242,242,242,242,1
|
|
20241219,103100,33245502,242,242,242,242,16
|
|
20241219,103000,33241630,242,242,242,242,2
|
|
20241219,102900,33241146,242,242,242,242,0
|
|
20241219,102800,33241146,242,242,242,242,0
|
|
20241219,102700,33241146,242,242,242,242,0
|
|
20241219,102600,33241146,242,242,242,242,0
|
|
20241219,102500,33241146,242,242,242,242,1
|
|
20241219,102400,33240904,242,242,242,242,0
|
|
20241219,102300,33240904,242,241,242,241,13688
|
|
20241219,102200,29942094,241,242,242,241,6843
|
|
20241219,102100,28289344,243,243,243,243,4
|
|
20241219,102000,28288372,243,243,243,243,0
|
|
20241219,101900,28288372,243,243,243,243,9
|
|
20241219,101800,28286185,242,242,242,242,2000
|
|
20241219,101700,27802185,243,243,243,243,2
|
|
20241219,101600,27801699,243,243,243,243,0
|
|
20241219,101500,27801699,243,243,243,243,10
|
|
20241219,101400,27799269,243,243,243,243,0
|
|
20241219,101300,27799269,243,243,243,243,3
|
|
20241219,101200,27798540,242,242,242,242,4400
|
|
20241219,101100,26733740,244,243,244,243,2
|
|
20241219,101000,26733253,243,243,243,243,1
|
|
20241219,100900,26733010,243,243,243,243,530
|
|
20241219,100800,26604220,243,243,243,243,425
|
|
20241219,100700,26500945,243,243,243,243,0
|
|
20241219,100600,26500945,243,243,243,243,0
|
|
20241219,100500,26500945,243,243,243,243,0
|
|
20241219,100400,26500945,243,243,243,243,0
|
|
20241219,100300,26500945,243,243,243,243,1
|
|
20241219,100200,26500702,243,242,243,242,22
|
|
20241219,100100,26495358,242,242,242,242,0
|
|
20241219,100000,26495358,242,242,242,242,0
|
|
20241219,095900,26495358,242,242,242,242,8
|
|
20241219,095800,26493422,243,243,243,243,4551
|
|
20241219,095700,25387529,243,243,243,243,1000
|
|
20241219,095600,25144529,243,243,243,243,809
|
|
20241219,095500,24947942,243,243,243,243,0
|
|
20241219,095400,24947942,243,243,243,243,0
|
|
20241219,095300,24947942,243,243,243,243,4
|
|
20241219,095200,24946970,243,243,243,243,0
|
|
20241219,095100,24946970,243,243,243,243,181
|
|
20241219,095000,24902987,243,243,243,243,4
|
|
20241219,094900,24902015,243,244,244,243,4
|
|
20241219,094800,24901041,242,242,242,242,0
|
|
20241219,094700,24901041,242,242,242,242,0
|
|
20241219,094600,24901041,242,242,242,242,0
|
|
20241219,094500,24901041,242,242,242,242,0
|
|
20241219,094400,24901041,242,242,242,242,1
|
|
20241219,094300,24900799,243,243,243,243,1223
|
|
20241219,094200,24603610,243,243,243,243,1
|
|
20241219,094100,24603367,243,243,243,243,515
|
|
20241219,094000,24478222,243,243,243,243,0
|
|
20241219,093900,24478222,243,243,243,243,1
|
|
20241219,093800,24477979,243,243,243,243,500
|
|
20241219,093700,24356479,242,242,242,242,0
|
|
20241219,093600,24356479,242,242,242,242,0
|
|
20241219,093500,24356479,242,242,242,242,2
|
|
20241219,093400,24355995,243,242,243,242,3
|
|
20241219,093300,24355268,243,243,243,243,0
|
|
20241219,093200,24355268,243,243,243,243,1001
|
|
20241219,093100,24112025,242,242,242,242,0
|
|
20241219,093000,24112025,242,242,242,242,2
|
|
20241219,092900,24111541,243,243,243,243,0
|
|
20241219,092800,24111541,243,243,243,243,0
|
|
20241219,092700,24111541,243,243,243,243,2
|
|
20241219,092600,24111055,243,243,243,243,0
|
|
20241219,092500,24111055,243,243,243,243,1
|
|
20241219,092400,24110812,243,243,243,243,0
|
|
20241219,092300,24110812,243,243,243,243,9
|
|
20241219,092200,24108625,242,242,242,242,1100
|
|
20241219,092100,23842425,242,242,242,242,3149
|
|
20241219,092000,23080367,242,242,242,242,1003
|
|
20241219,091900,22837641,242,241,242,241,1249
|
|
20241219,091800,22535508,242,242,242,242,7690
|
|
20241219,091700,20674528,242,242,242,242,0
|
|
20241219,091600,20674528,242,242,242,242,0
|
|
20241219,091500,20674528,242,242,242,242,7847
|
|
20241219,091400,18775554,243,243,243,243,1
|
|
20241219,091300,18775311,242,243,243,242,9825
|
|
20241219,091200,16397461,243,243,243,243,0
|
|
20241219,091100,16397461,243,243,243,242,250
|
|
20241219,091000,16336836,243,243,243,243,6020
|
|
20241219,090900,14873976,242,244,244,242,31650
|
|
20241219,090800,7151378,244,244,245,243,1663
|
|
20241219,090700,6745607,243,242,243,242,93
|
|
20241219,090600,6723058,242,243,244,242,2007
|
|
20241219,090500,6237353,242,242,242,242,2674
|
|
20241219,090400,5590245,242,241,242,241,110
|
|
20241219,090300,5563729,242,241,242,241,690
|
|
20241219,090200,5397420,241,242,242,241,5004
|
|
20241219,090100,4191452,242,242,242,241,4111
|
|
20241219,090000,3200691,242,242,242,241,13226
|