614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,191100,95899033,646,646,646,646,476
|
|
20241202,191000,95899033,646,646,646,646,0
|
|
20241202,190900,95899033,646,646,646,646,0
|
|
20241202,190800,95899033,646,646,646,646,0
|
|
20241202,190700,95899033,646,646,646,646,0
|
|
20241202,190600,95899033,646,646,646,646,0
|
|
20241202,190500,95899033,646,646,646,646,0
|
|
20241202,190400,95899033,646,646,646,646,0
|
|
20241202,190300,95899033,646,646,646,646,0
|
|
20241202,190200,95899033,646,646,646,646,0
|
|
20241202,190100,95899033,646,646,646,646,0
|
|
20241202,190000,95899033,646,646,646,646,0
|
|
20241202,185900,95899033,646,646,646,646,0
|
|
20241202,185800,95899033,646,646,646,646,0
|
|
20241202,185700,95899033,646,646,646,646,0
|
|
20241202,185600,95899033,646,646,646,646,0
|
|
20241202,185500,95899033,646,646,646,646,0
|
|
20241202,185400,95899033,646,646,646,646,0
|
|
20241202,185300,95899033,646,646,646,646,0
|
|
20241202,185200,95899033,646,646,646,646,0
|
|
20241202,185100,95899033,646,646,646,646,0
|
|
20241202,185000,95899033,646,646,646,646,0
|
|
20241202,184900,95899033,646,646,646,646,0
|
|
20241202,184800,95899033,646,646,646,646,0
|
|
20241202,184700,95899033,646,646,646,646,0
|
|
20241202,184600,95899033,646,646,646,646,0
|
|
20241202,184500,95899033,646,646,646,646,0
|
|
20241202,184400,95899033,646,646,646,646,0
|
|
20241202,184300,95899033,646,646,646,646,0
|
|
20241202,184200,95899033,646,646,646,646,0
|
|
20241202,184100,95899033,646,646,646,646,476
|
|
20241202,184000,95899033,646,646,646,646,0
|
|
20241202,183900,95899033,646,646,646,646,0
|
|
20241202,183800,95899033,646,646,646,646,0
|
|
20241202,183700,95899033,646,646,646,646,0
|
|
20241202,183600,95899033,646,646,646,646,0
|
|
20241202,183500,95899033,646,646,646,646,0
|
|
20241202,183400,95899033,646,646,646,646,0
|
|
20241202,183300,95899033,646,646,646,646,0
|
|
20241202,183200,95899033,646,646,646,646,0
|
|
20241202,183100,95899033,646,646,646,646,0
|
|
20241202,183000,95899033,646,646,646,646,0
|
|
20241202,182900,95899033,646,646,646,646,0
|
|
20241202,182800,95899033,646,646,646,646,0
|
|
20241202,182700,95899033,646,646,646,646,0
|
|
20241202,182600,95899033,646,646,646,646,0
|
|
20241202,182500,95899033,646,646,646,646,0
|
|
20241202,182400,95899033,646,646,646,646,0
|
|
20241202,182300,95899033,646,646,646,646,0
|
|
20241202,182200,95899033,646,646,646,646,0
|
|
20241202,182100,95899033,646,646,646,646,0
|
|
20241202,182000,95899033,646,646,646,646,0
|
|
20241202,181900,95899033,646,646,646,646,0
|
|
20241202,181800,95899033,646,646,646,646,0
|
|
20241202,181700,95899033,646,646,646,646,0
|
|
20241202,181600,95899033,646,646,646,646,0
|
|
20241202,181500,95899033,646,646,646,646,0
|
|
20241202,181400,95899033,646,646,646,646,0
|
|
20241202,181300,95899033,646,646,646,646,0
|
|
20241202,181200,95899033,646,646,646,646,0
|
|
20241202,181100,95899033,646,646,646,646,476
|
|
20241202,181000,95899033,646,646,646,646,0
|
|
20241202,180900,95899033,646,646,646,646,0
|
|
20241202,180800,95899033,646,646,646,646,0
|
|
20241202,180700,95899033,646,646,646,646,0
|
|
20241202,180600,95899033,646,646,646,646,0
|
|
20241202,180500,95899033,646,646,646,646,0
|
|
20241202,180400,95899033,646,646,646,646,0
|
|
20241202,180300,95899033,646,646,646,646,0
|
|
20241202,180200,95899033,646,646,646,646,0
|
|
20241202,180100,95899033,646,646,646,646,0
|
|
20241202,180000,95899033,646,646,646,646,0
|
|
20241202,175900,95899033,646,646,646,646,0
|
|
20241202,175800,95899033,646,646,646,646,0
|
|
20241202,175700,95899033,646,646,646,646,0
|
|
20241202,175600,95899033,646,646,646,646,0
|
|
20241202,175500,95899033,646,646,646,646,0
|
|
20241202,175400,95899033,646,646,646,646,0
|
|
20241202,175300,95899033,646,646,646,646,0
|
|
20241202,175200,95899033,646,646,646,646,0
|
|
20241202,175100,95899033,646,646,646,646,0
|
|
20241202,175000,95899033,646,646,646,646,0
|
|
20241202,174900,95899033,646,646,646,646,0
|
|
20241202,174800,95899033,646,646,646,646,0
|
|
20241202,174700,95899033,646,646,646,646,0
|
|
20241202,174600,95899033,646,646,646,646,0
|
|
20241202,174500,95899033,646,646,646,646,0
|
|
20241202,174400,95899033,646,646,646,646,0
|
|
20241202,174300,95899033,646,646,646,646,0
|
|
20241202,174200,95899033,646,646,646,646,0
|
|
20241202,174100,95899033,646,646,646,646,476
|
|
20241202,174000,95899033,646,646,646,646,0
|
|
20241202,173900,95899033,646,646,646,646,0
|
|
20241202,173800,95899033,646,646,646,646,0
|
|
20241202,173700,95899033,646,646,646,646,0
|
|
20241202,173600,95899033,646,646,646,646,0
|
|
20241202,173500,95899033,646,646,646,646,0
|
|
20241202,173400,95899033,646,646,646,646,0
|
|
20241202,173300,95899033,646,646,646,646,0
|
|
20241202,173200,95899033,646,646,646,646,0
|
|
20241202,173100,95899033,646,646,646,646,0
|
|
20241202,173000,95899033,646,646,646,646,0
|
|
20241202,172900,95899033,646,646,646,646,0
|
|
20241202,172800,95899033,646,646,646,646,0
|
|
20241202,172700,95899033,646,646,646,646,0
|
|
20241202,172600,95899033,646,646,646,646,0
|
|
20241202,172500,95899033,646,646,646,646,0
|
|
20241202,172400,95899033,646,646,646,646,0
|
|
20241202,172300,95899033,646,646,646,646,0
|
|
20241202,172200,95899033,646,646,646,646,0
|
|
20241202,172100,95899033,646,646,646,646,0
|
|
20241202,172000,95899033,646,646,646,646,0
|
|
20241202,171900,95899033,646,646,646,646,0
|
|
20241202,171800,95899033,646,646,646,646,0
|
|
20241202,171700,95899033,646,646,646,646,0
|
|
20241202,171600,95899033,646,646,646,646,0
|
|
20241202,171500,95899033,646,646,646,646,0
|
|
20241202,171400,95899033,646,646,646,646,0
|
|
20241202,171300,95899033,646,646,646,646,0
|
|
20241202,171200,95899033,646,646,646,646,0
|
|
20241202,171100,95899033,646,646,646,646,476
|
|
20241202,171000,95899033,646,646,646,646,0
|
|
20241202,170900,95899033,646,646,646,646,0
|
|
20241202,170800,95899033,646,646,646,646,0
|
|
20241202,170700,95899033,646,646,646,646,0
|
|
20241202,170600,95899033,646,646,646,646,0
|
|
20241202,170500,95899033,646,646,646,646,0
|
|
20241202,170400,95899033,646,646,646,646,0
|
|
20241202,170300,95899033,646,646,646,646,0
|
|
20241202,170200,95899033,646,646,646,646,0
|
|
20241202,170100,95899033,646,646,646,646,0
|
|
20241202,170000,95899033,646,646,646,646,0
|
|
20241202,165900,95899033,646,646,646,646,0
|
|
20241202,165800,95899033,646,646,646,646,0
|
|
20241202,165700,95899033,646,646,646,646,0
|
|
20241202,165600,95899033,646,646,646,646,0
|
|
20241202,165500,95899033,646,646,646,646,0
|
|
20241202,165400,95899033,646,646,646,646,0
|
|
20241202,165300,95899033,646,646,646,646,0
|
|
20241202,165200,95899033,646,646,646,646,0
|
|
20241202,165100,95899033,646,646,646,646,0
|
|
20241202,165000,95899033,646,646,646,646,0
|
|
20241202,164900,95899033,646,646,646,646,0
|
|
20241202,164800,95899033,646,646,646,646,0
|
|
20241202,164700,95899033,646,646,646,646,0
|
|
20241202,164600,95899033,646,646,646,646,0
|
|
20241202,164500,95899033,646,646,646,646,0
|
|
20241202,164400,95899033,646,646,646,646,0
|
|
20241202,164300,95899033,646,646,646,646,0
|
|
20241202,164200,95899033,646,646,646,646,0
|
|
20241202,164100,95899033,646,646,646,646,476
|
|
20241202,164000,95899033,646,646,646,646,0
|
|
20241202,163900,95899033,646,646,646,646,0
|
|
20241202,163800,95899033,646,646,646,646,0
|
|
20241202,163700,95899033,646,646,646,646,0
|
|
20241202,163600,95899033,646,646,646,646,0
|
|
20241202,163500,95899033,646,646,646,646,0
|
|
20241202,163400,95899033,646,646,646,646,0
|
|
20241202,163300,95899033,646,646,646,646,0
|
|
20241202,163200,95899033,646,646,646,646,0
|
|
20241202,163100,95899033,646,646,646,646,0
|
|
20241202,163000,95899033,646,646,646,646,0
|
|
20241202,162900,95899033,646,646,646,646,0
|
|
20241202,162800,95899033,646,646,646,646,0
|
|
20241202,162700,95899033,646,646,646,646,0
|
|
20241202,162600,95899033,646,646,646,646,0
|
|
20241202,162500,95899033,646,646,646,646,0
|
|
20241202,162400,95899033,646,646,646,646,0
|
|
20241202,162300,95899033,646,646,646,646,0
|
|
20241202,162200,95899033,646,646,646,646,0
|
|
20241202,162100,95899033,646,646,646,646,0
|
|
20241202,162000,95899033,646,646,646,646,0
|
|
20241202,161900,95899033,646,646,646,646,0
|
|
20241202,161800,95899033,646,646,646,646,0
|
|
20241202,161700,95899033,646,646,646,646,0
|
|
20241202,161600,95899033,646,646,646,646,0
|
|
20241202,161500,95899033,646,646,646,646,0
|
|
20241202,161400,95899033,646,646,646,646,0
|
|
20241202,161300,95899033,646,646,646,646,0
|
|
20241202,161200,95899033,646,646,646,646,0
|
|
20241202,161100,95899033,646,646,646,646,476
|
|
20241202,161000,95899033,646,646,646,646,0
|
|
20241202,160900,95899033,646,646,646,646,0
|
|
20241202,160800,95899033,646,646,646,646,0
|
|
20241202,160700,95899033,646,646,646,646,0
|
|
20241202,160600,95899033,646,646,646,646,0
|
|
20241202,160500,95899033,646,646,646,646,0
|
|
20241202,160400,95899033,646,646,646,646,0
|
|
20241202,160300,95899033,646,646,646,646,0
|
|
20241202,160200,95899033,646,646,646,646,0
|
|
20241202,160100,95899033,646,646,646,646,0
|
|
20241202,160000,95899033,646,646,646,646,0
|
|
20241202,155900,95899033,646,646,646,646,0
|
|
20241202,155800,95899033,646,646,646,646,0
|
|
20241202,155700,95899033,646,646,646,646,0
|
|
20241202,155600,95899033,646,646,646,646,0
|
|
20241202,155500,95899033,646,646,646,646,0
|
|
20241202,155400,95899033,646,646,646,646,0
|
|
20241202,155300,95899033,646,646,646,646,0
|
|
20241202,155200,95899033,646,646,646,646,0
|
|
20241202,155100,95899033,646,646,646,646,0
|
|
20241202,155000,95899033,646,646,646,646,0
|
|
20241202,154900,95899033,646,646,646,646,0
|
|
20241202,154800,95899033,646,646,646,646,0
|
|
20241202,154700,95899033,646,646,646,646,0
|
|
20241202,154600,95899033,646,646,646,646,0
|
|
20241202,154500,95899033,646,646,646,646,0
|
|
20241202,154400,95899033,646,646,646,646,0
|
|
20241202,154300,95899033,646,646,646,646,0
|
|
20241202,154200,95899033,646,646,646,646,0
|
|
20241202,154100,95899033,646,646,646,646,476
|
|
20241202,154000,95899033,646,646,646,646,0
|
|
20241202,153900,95899033,646,646,646,646,0
|
|
20241202,153800,95899033,646,646,646,646,0
|
|
20241202,153700,95899033,646,646,646,646,0
|
|
20241202,153600,95899033,646,646,646,646,0
|
|
20241202,153500,95899033,646,646,646,646,0
|
|
20241202,153400,95899033,646,646,646,646,0
|
|
20241202,153300,95899033,646,646,646,646,0
|
|
20241202,153200,95899033,646,646,646,646,0
|
|
20241202,153100,95899033,646,646,646,646,0
|
|
20241202,153000,95899033,646,646,646,646,476
|
|
20241202,152900,95591537,646,646,646,646,0
|
|
20241202,152800,95591537,646,646,646,646,0
|
|
20241202,152700,95591537,646,646,646,646,0
|
|
20241202,152600,95591537,646,646,646,646,0
|
|
20241202,152500,95591537,646,646,646,646,0
|
|
20241202,152400,95591537,646,646,646,646,0
|
|
20241202,152300,95591537,646,646,646,646,0
|
|
20241202,152200,95591537,646,646,646,646,0
|
|
20241202,152100,95591537,646,646,646,646,0
|
|
20241202,152000,95591537,646,646,646,646,0
|
|
20241202,151900,95591537,646,641,646,641,1001
|
|
20241202,151800,94949891,641,641,641,641,0
|
|
20241202,151700,94949891,641,642,642,641,5460
|
|
20241202,151600,91450001,646,646,646,646,0
|
|
20241202,151500,91450001,646,646,646,646,0
|
|
20241202,151400,91450001,646,646,646,646,0
|
|
20241202,151300,91450001,646,646,646,646,0
|
|
20241202,151200,91450001,646,646,646,646,0
|
|
20241202,151100,91450001,646,646,646,646,0
|
|
20241202,151000,91450001,646,646,646,646,0
|
|
20241202,150900,91450001,646,646,646,646,0
|
|
20241202,150800,91450001,646,646,646,646,1
|
|
20241202,150700,91449355,641,641,641,641,400
|
|
20241202,150600,91192955,646,646,646,646,0
|
|
20241202,150500,91192955,646,646,646,646,0
|
|
20241202,150400,91192955,646,646,646,646,0
|
|
20241202,150300,91192955,646,646,646,646,70
|
|
20241202,150200,91147735,646,643,646,642,1609
|
|
20241202,150100,90114726,642,642,642,642,0
|
|
20241202,150000,90114726,642,642,642,642,283
|
|
20241202,145900,89933040,642,642,642,642,300
|
|
20241202,145800,89740440,642,642,642,642,1000
|
|
20241202,145700,89098440,645,645,645,645,3
|
|
20241202,145600,89096505,642,642,642,642,1
|
|
20241202,145500,89095863,642,642,642,642,179
|
|
20241202,145400,88980945,642,642,642,642,0
|
|
20241202,145300,88980945,642,642,642,642,153
|
|
20241202,145200,88882719,642,642,642,642,0
|
|
20241202,145100,88882719,642,642,642,642,214
|
|
20241202,145000,88745331,642,642,642,642,0
|
|
20241202,144900,88745331,642,642,642,642,179
|
|
20241202,144800,88630413,642,642,642,642,0
|
|
20241202,144700,88630413,642,642,642,642,0
|
|
20241202,144600,88630413,642,642,642,642,165
|
|
20241202,144500,88524483,642,642,642,642,190
|
|
20241202,144400,88402503,642,642,642,642,0
|
|
20241202,144300,88402503,642,642,642,642,1000
|
|
20241202,144200,87760503,642,642,642,642,179
|
|
20241202,144100,87645585,642,642,642,642,0
|
|
20241202,144000,87645585,642,642,642,642,147
|
|
20241202,143900,87551211,642,642,642,642,0
|
|
20241202,143800,87551211,642,642,642,642,214
|
|
20241202,143700,87413823,642,642,642,642,0
|
|
20241202,143600,87413823,642,643,643,642,5201
|
|
20241202,143500,84074045,643,643,643,643,0
|
|
20241202,143400,84074045,643,643,643,643,165
|
|
20241202,143300,83967950,644,643,644,643,6196
|
|
20241202,143200,79981922,643,643,643,643,3201
|
|
20241202,143100,77923679,643,643,643,643,0
|
|
20241202,143000,77923679,643,643,643,643,0
|
|
20241202,142900,77923679,643,643,643,643,179
|
|
20241202,142800,77808582,643,643,643,643,0
|
|
20241202,142700,77808582,643,643,643,643,154
|
|
20241202,142600,77709560,643,643,643,643,0
|
|
20241202,142500,77709560,643,643,643,643,4143
|
|
20241202,142400,75045611,642,642,642,642,0
|
|
20241202,142300,75045611,642,642,642,642,179
|
|
20241202,142200,74930693,643,643,643,643,0
|
|
20241202,142100,74930693,643,642,643,642,1178
|
|
20241202,142000,74173417,642,642,642,642,100
|
|
20241202,141900,74109217,642,642,642,642,181
|
|
20241202,141800,73993015,642,642,642,642,0
|
|
20241202,141700,73993015,642,642,642,642,0
|
|
20241202,141600,73993015,642,643,643,642,573
|
|
20241202,141500,73624755,643,643,643,643,0
|
|
20241202,141400,73624755,643,642,643,642,166
|
|
20241202,141300,73518182,642,642,642,642,1
|
|
20241202,141200,73517540,642,642,642,642,199
|
|
20241202,141100,73389782,643,643,643,643,1
|
|
20241202,141000,73389139,642,642,642,642,179
|
|
20241202,140900,73274221,642,642,642,642,0
|
|
20241202,140800,73274221,642,642,642,642,149
|
|
20241202,140700,73178563,642,642,642,642,0
|
|
20241202,140600,73178563,642,642,642,642,183
|
|
20241202,140500,73061077,643,643,643,643,0
|
|
20241202,140400,73061077,643,642,643,642,239
|
|
20241202,140300,72907579,642,642,642,642,0
|
|
20241202,140200,72907579,642,642,642,642,0
|
|
20241202,140100,72907579,642,642,642,642,176
|
|
20241202,140000,72794587,642,642,642,642,0
|
|
20241202,135900,72794587,642,642,642,642,183
|
|
20241202,135800,72677101,642,642,642,642,0
|
|
20241202,135700,72677101,642,644,644,642,15590
|
|
20241202,135600,62652939,644,644,644,644,0
|
|
20241202,135500,62652939,644,644,644,644,165
|
|
20241202,135400,62546679,644,644,644,644,122
|
|
20241202,135300,62468111,643,644,644,643,192
|
|
20241202,135200,62344650,644,644,644,644,1
|
|
20241202,135100,62344006,643,643,643,643,179
|
|
20241202,135000,62228909,643,643,643,643,1
|
|
20241202,134900,62228266,643,643,643,643,0
|
|
20241202,134800,62228266,643,644,644,643,46
|
|
20241202,134700,62198647,644,645,645,644,15
|
|
20241202,134600,62188986,647,647,647,647,0
|
|
20241202,134500,62188986,647,647,647,647,7
|
|
20241202,134400,62184457,644,644,644,644,179
|
|
20241202,134300,62069181,643,643,643,643,0
|
|
20241202,134200,62069181,643,644,644,643,662
|
|
20241202,134100,61643016,644,644,644,644,2
|
|
20241202,134000,61641728,644,644,644,644,199
|
|
20241202,133900,61513572,645,645,645,645,39
|
|
20241202,133800,61488417,643,643,643,643,180
|
|
20241202,133700,61372677,643,643,643,643,0
|
|
20241202,133600,61372677,643,643,643,643,4
|
|
20241202,133500,61370105,643,643,643,643,308
|
|
20241202,133400,61172061,643,643,643,643,2996
|
|
20241202,133300,59245633,644,644,644,644,1
|
|
20241202,133200,59244989,644,644,644,644,141
|
|
20241202,133100,59154185,644,644,644,644,38
|
|
20241202,133000,59129713,645,645,645,645,4
|
|
20241202,132900,59127133,643,643,643,643,258
|
|
20241202,132800,58961239,643,643,643,643,56
|
|
20241202,132700,58925231,643,644,644,643,306
|
|
20241202,132600,58728377,643,643,643,643,0
|
|
20241202,132500,58728377,643,643,643,643,179
|
|
20241202,132400,58613280,643,643,643,643,0
|
|
20241202,132300,58613280,643,644,644,643,278
|
|
20241202,132200,58434426,644,644,644,644,5
|
|
20241202,132100,58431206,644,644,644,644,5
|
|
20241202,132000,58427986,643,643,643,643,0
|
|
20241202,131900,58427986,643,643,643,643,0
|
|
20241202,131800,58427986,643,643,643,643,179
|
|
20241202,131700,58312889,643,643,643,643,0
|
|
20241202,131600,58312889,643,643,643,643,1553
|
|
20241202,131500,57314310,644,644,644,644,0
|
|
20241202,131400,57314310,644,644,644,644,22
|
|
20241202,131300,57300142,644,644,644,644,38
|
|
20241202,131200,57275670,643,643,643,643,179
|
|
20241202,131100,57160573,643,643,643,643,290
|
|
20241202,131000,56974103,644,643,644,643,162
|
|
20241202,130900,56869929,643,643,643,643,0
|
|
20241202,130800,56869929,643,643,643,643,201
|
|
20241202,130700,56740686,643,643,643,643,0
|
|
20241202,130600,56740686,643,643,643,643,179
|
|
20241202,130500,56625589,643,643,643,643,0
|
|
20241202,130400,56625589,643,643,643,643,0
|
|
20241202,130300,56625589,643,643,643,643,178
|
|
20241202,130200,56511135,643,643,643,643,207
|
|
20241202,130100,56378034,644,644,644,644,27
|
|
20241202,130000,56360646,643,643,643,643,0
|
|
20241202,125900,56360646,643,643,643,643,179
|
|
20241202,125800,56245549,644,644,644,644,677
|
|
20241202,125700,55809561,643,644,644,643,5704
|
|
20241202,125600,52136357,645,645,645,645,1
|
|
20241202,125500,52135712,645,644,645,644,220
|
|
20241202,125400,51994022,645,645,645,645,90
|
|
20241202,125300,51935972,645,644,645,644,579
|
|
20241202,125200,51562696,645,645,645,645,10
|
|
20241202,125100,51556246,644,644,644,644,636
|
|
20241202,125000,51146662,644,644,644,644,145
|
|
20241202,124900,51053282,645,645,645,645,500
|
|
20241202,124800,50730782,644,644,644,644,183
|
|
20241202,124700,50612930,645,645,645,645,10
|
|
20241202,124600,50606480,644,645,645,644,1180
|
|
20241202,124500,49846559,644,644,644,644,0
|
|
20241202,124400,49846559,644,644,645,644,378
|
|
20241202,124300,49603027,644,644,644,644,0
|
|
20241202,124200,49603027,644,644,644,644,485
|
|
20241202,124100,49290687,644,644,644,644,0
|
|
20241202,124000,49290687,644,644,644,644,179
|
|
20241202,123900,49175411,645,645,645,645,884
|
|
20241202,123800,48605231,645,645,645,645,117
|
|
20241202,123700,48529766,645,645,645,645,143
|
|
20241202,123600,48437531,645,644,645,644,287
|
|
20241202,123500,48252603,644,644,644,644,0
|
|
20241202,123400,48252603,644,644,644,644,0
|
|
20241202,123300,48252603,644,644,644,644,179
|
|
20241202,123200,48137327,644,644,644,644,0
|
|
20241202,123100,48137327,644,644,644,644,178
|
|
20241202,123000,48022695,645,645,645,645,1
|
|
20241202,122900,48022050,645,645,645,645,99
|
|
20241202,122800,47958195,646,646,646,646,2
|
|
20241202,122700,47956903,645,645,645,645,179
|
|
20241202,122600,47841448,646,646,646,646,0
|
|
20241202,122500,47841448,646,646,646,646,0
|
|
20241202,122400,47841448,646,646,646,646,87
|
|
20241202,122300,47785246,646,646,646,646,205
|
|
20241202,122200,47652816,647,647,647,647,0
|
|
20241202,122100,47652816,647,647,647,647,1
|
|
20241202,122000,47652169,647,647,647,647,15
|
|
20241202,121900,47642464,646,646,646,646,0
|
|
20241202,121800,47642464,646,646,646,646,176
|
|
20241202,121700,47528768,651,651,651,651,1
|
|
20241202,121600,47528117,646,647,647,646,1205
|
|
20241202,121500,46749166,651,651,651,651,0
|
|
20241202,121400,46749166,651,647,651,647,180
|
|
20241202,121300,46632702,647,647,647,647,0
|
|
20241202,121200,46632702,647,647,647,647,169
|
|
20241202,121100,46523359,647,647,647,647,0
|
|
20241202,121000,46523359,647,647,647,647,208
|
|
20241202,120900,46388783,646,646,646,646,0
|
|
20241202,120800,46388783,646,646,646,646,1
|
|
20241202,120700,46388137,646,646,646,646,179
|
|
20241202,120600,46272503,646,646,646,646,0
|
|
20241202,120500,46272503,646,646,646,646,375
|
|
20241202,120400,46030253,646,646,646,646,0
|
|
20241202,120300,46030253,646,646,646,646,10
|
|
20241202,120200,46023793,645,645,645,645,0
|
|
20241202,120100,46023793,645,651,651,645,180
|
|
20241202,120000,45907687,645,645,645,645,0
|
|
20241202,115900,45907687,645,644,645,644,161
|
|
20241202,115800,45804002,651,651,651,651,0
|
|
20241202,115700,45804002,651,644,651,644,211
|
|
20241202,115600,45668111,644,644,644,644,0
|
|
20241202,115500,45668111,644,644,644,644,179
|
|
20241202,115400,45552835,644,644,644,644,0
|
|
20241202,115300,45552835,644,644,644,644,0
|
|
20241202,115200,45552835,644,644,644,644,179
|
|
20241202,115100,45437559,644,644,644,644,0
|
|
20241202,115000,45437559,644,644,644,644,190
|
|
20241202,114900,45315199,644,644,644,644,0
|
|
20241202,114800,45315199,644,644,644,644,179
|
|
20241202,114700,45199923,644,644,644,644,0
|
|
20241202,114600,45199923,644,644,644,644,171
|
|
20241202,114500,45089799,644,644,644,644,0
|
|
20241202,114400,45089799,644,644,644,644,181
|
|
20241202,114300,44973235,644,644,644,644,0
|
|
20241202,114200,44973235,644,644,644,644,179
|
|
20241202,114100,44857959,651,651,651,651,0
|
|
20241202,114000,44857959,651,651,651,651,0
|
|
20241202,113900,44857959,651,652,652,645,3215
|
|
20241202,113800,42762809,652,645,652,645,209
|
|
20241202,113700,42627997,652,652,652,652,1
|
|
20241202,113600,42627345,645,645,645,645,0
|
|
20241202,113500,42627345,645,644,645,644,226
|
|
20241202,113400,42481754,645,644,645,644,51
|
|
20241202,113300,42448895,644,645,645,644,119
|
|
20241202,113200,42372249,645,645,645,645,15
|
|
20241202,113100,42362574,645,644,645,643,492
|
|
20241202,113000,42045941,644,644,644,644,2
|
|
20241202,112900,42044653,643,643,643,643,180
|
|
20241202,112800,41928913,643,643,643,643,140
|
|
20241202,112700,41838893,643,643,643,643,3438
|
|
20241202,112600,39628259,643,643,643,643,163
|
|
20241202,112500,39523450,643,643,643,643,321
|
|
20241202,112400,39317047,644,644,644,644,0
|
|
20241202,112300,39317047,644,644,644,644,1
|
|
20241202,112200,39316403,643,643,643,643,179
|
|
20241202,112100,39201306,643,643,643,643,0
|
|
20241202,112000,39201306,643,643,643,643,158
|
|
20241202,111900,39099712,644,644,644,644,0
|
|
20241202,111800,39099712,644,645,645,644,1827
|
|
20241202,111700,37922993,645,645,645,645,0
|
|
20241202,111600,37922993,645,645,645,645,730
|
|
20241202,111500,37452143,645,646,646,645,1050
|
|
20241202,111400,36774843,646,646,646,646,41
|
|
20241202,111300,36748357,646,645,646,645,20
|
|
20241202,111200,36735438,645,645,645,645,208
|
|
20241202,111100,36601278,645,645,645,645,0
|
|
20241202,111000,36601278,645,645,645,645,4020
|
|
20241202,110900,34008378,645,645,645,645,179
|
|
20241202,110800,33892923,646,646,646,646,100
|
|
20241202,110700,33828323,645,645,645,645,145
|
|
20241202,110600,33734798,645,645,645,645,520
|
|
20241202,110500,33399398,646,646,646,646,71
|
|
20241202,110400,33353532,646,646,646,646,45
|
|
20241202,110300,33324462,645,646,646,645,230
|
|
20241202,110200,33176062,645,646,646,645,144
|
|
20241202,110100,33083040,646,646,646,646,34
|
|
20241202,110000,33061076,650,650,650,650,2
|
|
20241202,105900,33059776,646,646,646,646,598
|
|
20241202,105800,32673468,650,650,650,650,100
|
|
20241202,105700,32608468,650,650,650,650,300
|
|
20241202,105600,32413468,646,650,650,646,199
|
|
20241202,105500,32284834,650,647,650,645,4001
|
|
20241202,105400,29702547,647,647,647,647,182
|
|
20241202,105300,29584793,647,647,647,647,0
|
|
20241202,105200,29584793,647,647,647,647,203
|
|
20241202,105100,29453452,647,647,647,647,0
|
|
20241202,105000,29453452,647,647,647,647,179
|
|
20241202,104900,29337639,647,647,647,647,0
|
|
20241202,104800,29337639,647,647,647,647,1238
|
|
20241202,104700,28536653,648,649,649,648,289
|
|
20241202,104600,28349350,649,650,650,649,333
|
|
20241202,104500,28133108,650,650,650,650,5000
|
|
20241202,104400,24883108,651,651,651,651,2
|
|
20241202,104300,24881806,653,653,653,653,0
|
|
20241202,104200,24881806,653,653,653,653,2
|
|
20241202,104100,24880500,653,650,655,650,163
|
|
20241202,104000,24774539,650,650,650,650,2000
|
|
20241202,103900,23474539,650,650,650,650,199
|
|
20241202,103800,23345189,650,650,650,650,0
|
|
20241202,103700,23345189,650,650,650,650,179
|
|
20241202,103600,23228839,650,650,650,650,0
|
|
20241202,103500,23228839,650,650,650,650,158
|
|
20241202,103400,23126139,650,650,650,650,0
|
|
20241202,103300,23126139,650,650,650,650,1519
|
|
20241202,103200,22138789,651,651,651,651,1
|
|
20241202,103100,22138138,650,650,650,650,180
|
|
20241202,103000,22021138,650,650,650,650,0
|
|
20241202,102900,22021138,650,650,650,650,0
|
|
20241202,102800,22021138,650,650,650,650,165
|
|
20241202,102700,21913888,650,651,651,650,265
|
|
20241202,102600,21741437,650,650,650,650,0
|
|
20241202,102500,21741437,650,650,650,650,0
|
|
20241202,102400,21741437,650,651,651,650,979
|
|
20241202,102300,21104287,651,651,651,651,0
|
|
20241202,102200,21104287,651,651,651,651,169
|
|
20241202,102100,20994268,651,651,651,651,0
|
|
20241202,102000,20994268,651,651,651,651,211
|
|
20241202,101900,20856907,650,655,655,650,144
|
|
20241202,101800,20763237,650,650,650,650,179
|
|
20241202,101700,20646887,651,651,651,651,0
|
|
20241202,101600,20646887,651,651,651,651,178
|
|
20241202,101500,20531009,651,651,651,651,1
|
|
20241202,101400,20530358,650,654,654,650,3739
|
|
20241202,101300,18095717,654,654,654,654,0
|
|
20241202,101200,18095717,654,654,654,654,0
|
|
20241202,101100,18095717,654,654,654,654,180
|
|
20241202,101000,17977997,654,654,654,654,0
|
|
20241202,100900,17977997,654,654,654,654,171
|
|
20241202,100800,17866163,655,655,655,655,0
|
|
20241202,100700,17866163,655,657,657,655,7
|
|
20241202,100600,17861574,655,655,655,655,0
|
|
20241202,100500,17861574,655,657,657,655,182
|
|
20241202,100400,17742358,657,657,657,657,2
|
|
20241202,100300,17741044,657,657,657,657,7
|
|
20241202,100200,17736445,655,655,655,655,145
|
|
20241202,100100,17641470,655,655,655,655,203
|
|
20241202,100000,17508505,655,655,655,655,7
|
|
20241202,095900,17503920,655,655,655,655,0
|
|
20241202,095800,17503920,655,655,655,655,421
|
|
20241202,095700,17228165,655,655,655,655,0
|
|
20241202,095600,17228165,655,656,656,655,325
|
|
20241202,095500,17015137,656,656,656,656,0
|
|
20241202,095400,17015137,656,656,656,656,189
|
|
20241202,095300,16891153,657,657,657,657,1
|
|
20241202,095200,16890496,656,656,656,656,580
|
|
20241202,095100,16510016,657,657,657,657,1
|
|
20241202,095000,16509359,657,657,657,657,100
|
|
20241202,094900,16443659,656,656,656,656,0
|
|
20241202,094800,16443659,656,656,656,656,212
|
|
20241202,094700,16304587,657,657,657,657,412
|
|
20241202,094600,16033903,657,658,658,657,3280
|
|
20241202,094500,13878842,658,658,658,658,7
|
|
20241202,094400,13874236,658,658,658,658,49
|
|
20241202,094300,13841994,657,657,657,657,171
|
|
20241202,094200,13729647,658,658,658,658,43
|
|
20241202,094100,13701353,660,660,660,660,104
|
|
20241202,094000,13632713,660,660,660,660,0
|
|
20241202,093900,13632713,660,660,660,660,20
|
|
20241202,093800,13619513,661,661,661,661,17
|
|
20241202,093700,13608276,661,661,661,661,23
|
|
20241202,093600,13593073,657,661,661,657,225
|
|
20241202,093500,13445228,661,661,661,661,97
|
|
20241202,093400,13381111,661,661,661,661,1
|
|
20241202,093300,13380450,662,662,662,662,0
|
|
20241202,093200,13380450,662,662,662,662,0
|
|
20241202,093100,13380450,662,662,662,662,17
|
|
20241202,093000,13369196,658,658,658,658,0
|
|
20241202,092900,13369196,658,658,658,658,10
|
|
20241202,092800,13362616,660,660,660,660,0
|
|
20241202,092700,13362616,660,661,662,660,1052
|
|
20241202,092600,12666278,657,660,660,657,3006
|
|
20241202,092500,10689793,660,660,660,660,6
|
|
20241202,092400,10685833,658,658,658,658,55
|
|
20241202,092300,10649643,658,658,658,658,0
|
|
20241202,092200,10649643,658,659,659,658,15
|
|
20241202,092100,10639763,664,664,664,664,0
|
|
20241202,092000,10639763,664,664,664,664,0
|
|
20241202,091900,10639763,664,664,664,664,0
|
|
20241202,091800,10639763,664,664,664,664,0
|
|
20241202,091700,10639763,664,664,664,664,0
|
|
20241202,091600,10639763,664,664,664,664,0
|
|
20241202,091500,10639763,664,664,664,664,0
|
|
20241202,091400,10639763,664,664,664,664,0
|
|
20241202,091300,10639763,664,664,664,664,0
|
|
20241202,091200,10639763,664,664,664,664,0
|
|
20241202,091100,10639763,664,664,664,664,0
|
|
20241202,091000,10639763,664,664,664,664,0
|
|
20241202,090900,10639763,664,664,664,664,0
|
|
20241202,090800,10639763,664,664,664,664,0
|
|
20241202,090700,10639763,664,663,664,657,16127
|
|
20241202,090600,25796,663,663,663,663,0
|
|
20241202,090500,25796,663,663,663,663,0
|
|
20241202,090400,25796,663,663,663,663,0
|
|
20241202,090300,25796,663,663,663,663,0
|
|
20241202,090200,25796,663,663,663,663,0
|
|
20241202,090100,25796,663,663,663,663,1
|
|
20241202,090000,25133,663,661,663,661,38
|