614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,191100,202808410,629,629,629,629,4250
|
|
20241204,191000,202808410,629,629,629,629,0
|
|
20241204,190900,202808410,629,629,629,629,0
|
|
20241204,190800,202808410,629,629,629,629,0
|
|
20241204,190700,202808410,629,629,629,629,0
|
|
20241204,190600,202808410,629,629,629,629,0
|
|
20241204,190500,202808410,629,629,629,629,0
|
|
20241204,190400,202808410,629,629,629,629,0
|
|
20241204,190300,202808410,629,629,629,629,0
|
|
20241204,190200,202808410,629,629,629,629,0
|
|
20241204,190100,202808410,629,629,629,629,0
|
|
20241204,190000,202808410,629,629,629,629,0
|
|
20241204,185900,202808410,629,629,629,629,0
|
|
20241204,185800,202808410,629,629,629,629,0
|
|
20241204,185700,202808410,629,629,629,629,0
|
|
20241204,185600,202808410,629,629,629,629,0
|
|
20241204,185500,202808410,629,629,629,629,0
|
|
20241204,185400,202808410,629,629,629,629,0
|
|
20241204,185300,202808410,629,629,629,629,0
|
|
20241204,185200,202808410,629,629,629,629,0
|
|
20241204,185100,202808410,629,629,629,629,0
|
|
20241204,185000,202808410,629,629,629,629,0
|
|
20241204,184900,202808410,629,629,629,629,0
|
|
20241204,184800,202808410,629,629,629,629,0
|
|
20241204,184700,202808410,629,629,629,629,0
|
|
20241204,184600,202808410,629,629,629,629,0
|
|
20241204,184500,202808410,629,629,629,629,0
|
|
20241204,184400,202808410,629,629,629,629,0
|
|
20241204,184300,202808410,629,629,629,629,0
|
|
20241204,184200,202808410,629,629,629,629,0
|
|
20241204,184100,202808410,629,629,629,629,4250
|
|
20241204,184000,202808410,629,629,629,629,0
|
|
20241204,183900,202808410,629,629,629,629,0
|
|
20241204,183800,202808410,629,629,629,629,0
|
|
20241204,183700,202808410,629,629,629,629,0
|
|
20241204,183600,202808410,629,629,629,629,0
|
|
20241204,183500,202808410,629,629,629,629,0
|
|
20241204,183400,202808410,629,629,629,629,0
|
|
20241204,183300,202808410,629,629,629,629,0
|
|
20241204,183200,202808410,629,629,629,629,0
|
|
20241204,183100,202808410,629,629,629,629,0
|
|
20241204,183000,202808410,629,629,629,629,0
|
|
20241204,182900,202808410,629,629,629,629,0
|
|
20241204,182800,202808410,629,629,629,629,0
|
|
20241204,182700,202808410,629,629,629,629,0
|
|
20241204,182600,202808410,629,629,629,629,0
|
|
20241204,182500,202808410,629,629,629,629,0
|
|
20241204,182400,202808410,629,629,629,629,0
|
|
20241204,182300,202808410,629,629,629,629,0
|
|
20241204,182200,202808410,629,629,629,629,0
|
|
20241204,182100,202808410,629,629,629,629,0
|
|
20241204,182000,202808410,629,629,629,629,0
|
|
20241204,181900,202808410,629,629,629,629,0
|
|
20241204,181800,202808410,629,629,629,629,0
|
|
20241204,181700,202808410,629,629,629,629,0
|
|
20241204,181600,202808410,629,629,629,629,0
|
|
20241204,181500,202808410,629,629,629,629,0
|
|
20241204,181400,202808410,629,629,629,629,0
|
|
20241204,181300,202808410,629,629,629,629,0
|
|
20241204,181200,202808410,629,629,629,629,0
|
|
20241204,181100,202808410,629,629,629,629,4250
|
|
20241204,181000,202808410,629,629,629,629,0
|
|
20241204,180900,202808410,629,629,629,629,0
|
|
20241204,180800,202808410,629,629,629,629,0
|
|
20241204,180700,202808410,629,629,629,629,0
|
|
20241204,180600,202808410,629,629,629,629,0
|
|
20241204,180500,202808410,629,629,629,629,0
|
|
20241204,180400,202808410,629,629,629,629,0
|
|
20241204,180300,202808410,629,629,629,629,0
|
|
20241204,180200,202808410,629,629,629,629,0
|
|
20241204,180100,202808410,629,629,629,629,0
|
|
20241204,180000,202808410,629,629,629,629,0
|
|
20241204,175900,202808410,629,629,629,629,0
|
|
20241204,175800,202808410,629,629,629,629,0
|
|
20241204,175700,202808410,629,629,629,629,0
|
|
20241204,175600,202808410,629,629,629,629,0
|
|
20241204,175500,202808410,629,629,629,629,0
|
|
20241204,175400,202808410,629,629,629,629,0
|
|
20241204,175300,202808410,629,629,629,629,0
|
|
20241204,175200,202808410,629,629,629,629,0
|
|
20241204,175100,202808410,629,629,629,629,0
|
|
20241204,175000,202808410,629,629,629,629,0
|
|
20241204,174900,202808410,629,629,629,629,0
|
|
20241204,174800,202808410,629,629,629,629,0
|
|
20241204,174700,202808410,629,629,629,629,0
|
|
20241204,174600,202808410,629,629,629,629,0
|
|
20241204,174500,202808410,629,629,629,629,0
|
|
20241204,174400,202808410,629,629,629,629,0
|
|
20241204,174300,202808410,629,629,629,629,0
|
|
20241204,174200,202808410,629,629,629,629,0
|
|
20241204,174100,202808410,629,629,629,629,4250
|
|
20241204,174000,202808410,629,629,629,629,0
|
|
20241204,173900,202808410,629,629,629,629,0
|
|
20241204,173800,202808410,629,629,629,629,0
|
|
20241204,173700,202808410,629,629,629,629,0
|
|
20241204,173600,202808410,629,629,629,629,0
|
|
20241204,173500,202808410,629,629,629,629,0
|
|
20241204,173400,202808410,629,629,629,629,0
|
|
20241204,173300,202808410,629,629,629,629,0
|
|
20241204,173200,202808410,629,629,629,629,0
|
|
20241204,173100,202808410,629,629,629,629,0
|
|
20241204,173000,202808410,629,629,629,629,0
|
|
20241204,172900,202808410,629,629,629,629,0
|
|
20241204,172800,202808410,629,629,629,629,0
|
|
20241204,172700,202808410,629,629,629,629,0
|
|
20241204,172600,202808410,629,629,629,629,0
|
|
20241204,172500,202808410,629,629,629,629,0
|
|
20241204,172400,202808410,629,629,629,629,0
|
|
20241204,172300,202808410,629,629,629,629,0
|
|
20241204,172200,202808410,629,629,629,629,0
|
|
20241204,172100,202808410,629,629,629,629,0
|
|
20241204,172000,202808410,629,629,629,629,0
|
|
20241204,171900,202808410,629,629,629,629,0
|
|
20241204,171800,202808410,629,629,629,629,0
|
|
20241204,171700,202808410,629,629,629,629,0
|
|
20241204,171600,202808410,629,629,629,629,0
|
|
20241204,171500,202808410,629,629,629,629,0
|
|
20241204,171400,202808410,629,629,629,629,0
|
|
20241204,171300,202808410,629,629,629,629,0
|
|
20241204,171200,202808410,629,629,629,629,0
|
|
20241204,171100,202808410,629,629,629,629,4250
|
|
20241204,171000,202808410,629,629,629,629,0
|
|
20241204,170900,202808410,629,629,629,629,0
|
|
20241204,170800,202808410,629,629,629,629,0
|
|
20241204,170700,202808410,629,629,629,629,0
|
|
20241204,170600,202808410,629,629,629,629,0
|
|
20241204,170500,202808410,629,629,629,629,0
|
|
20241204,170400,202808410,629,629,629,629,0
|
|
20241204,170300,202808410,629,629,629,629,0
|
|
20241204,170200,202808410,629,629,629,629,0
|
|
20241204,170100,202808410,629,629,629,629,0
|
|
20241204,170000,202808410,629,629,629,629,0
|
|
20241204,165900,202808410,629,629,629,629,0
|
|
20241204,165800,202808410,629,629,629,629,0
|
|
20241204,165700,202808410,629,629,629,629,0
|
|
20241204,165600,202808410,629,629,629,629,0
|
|
20241204,165500,202808410,629,629,629,629,0
|
|
20241204,165400,202808410,629,629,629,629,0
|
|
20241204,165300,202808410,629,629,629,629,0
|
|
20241204,165200,202808410,629,629,629,629,0
|
|
20241204,165100,202808410,629,629,629,629,0
|
|
20241204,165000,202808410,629,629,629,629,0
|
|
20241204,164900,202808410,629,629,629,629,0
|
|
20241204,164800,202808410,629,629,629,629,0
|
|
20241204,164700,202808410,629,629,629,629,0
|
|
20241204,164600,202808410,629,629,629,629,0
|
|
20241204,164500,202808410,629,629,629,629,0
|
|
20241204,164400,202808410,629,629,629,629,0
|
|
20241204,164300,202808410,629,629,629,629,0
|
|
20241204,164200,202808410,629,629,629,629,0
|
|
20241204,164100,202808410,629,629,629,629,4250
|
|
20241204,164000,202808410,629,629,629,629,0
|
|
20241204,163900,202808410,629,629,629,629,0
|
|
20241204,163800,202808410,629,629,629,629,0
|
|
20241204,163700,202808410,629,629,629,629,0
|
|
20241204,163600,202808410,629,629,629,629,0
|
|
20241204,163500,202808410,629,629,629,629,0
|
|
20241204,163400,202808410,629,629,629,629,0
|
|
20241204,163300,202808410,629,629,629,629,0
|
|
20241204,163200,202808410,629,629,629,629,0
|
|
20241204,163100,202808410,629,629,629,629,0
|
|
20241204,163000,202808410,629,629,629,629,0
|
|
20241204,162900,202808410,629,629,629,629,0
|
|
20241204,162800,202808410,629,629,629,629,0
|
|
20241204,162700,202808410,629,629,629,629,0
|
|
20241204,162600,202808410,629,629,629,629,0
|
|
20241204,162500,202808410,629,629,629,629,0
|
|
20241204,162400,202808410,629,629,629,629,0
|
|
20241204,162300,202808410,629,629,629,629,0
|
|
20241204,162200,202808410,629,629,629,629,0
|
|
20241204,162100,202808410,629,629,629,629,0
|
|
20241204,162000,202808410,629,629,629,629,0
|
|
20241204,161900,202808410,629,629,629,629,0
|
|
20241204,161800,202808410,629,629,629,629,0
|
|
20241204,161700,202808410,629,629,629,629,0
|
|
20241204,161600,202808410,629,629,629,629,0
|
|
20241204,161500,202808410,629,629,629,629,0
|
|
20241204,161400,202808410,629,629,629,629,0
|
|
20241204,161300,202808410,629,629,629,629,0
|
|
20241204,161200,202808410,629,629,629,629,0
|
|
20241204,161100,202808410,629,629,629,629,4250
|
|
20241204,161000,202808410,629,629,629,629,0
|
|
20241204,160900,202808410,629,629,629,629,0
|
|
20241204,160800,202808410,629,629,629,629,0
|
|
20241204,160700,202808410,629,629,629,629,0
|
|
20241204,160600,202808410,629,629,629,629,0
|
|
20241204,160500,202808410,629,629,629,629,0
|
|
20241204,160400,202808410,629,629,629,629,0
|
|
20241204,160300,202808410,629,629,629,629,0
|
|
20241204,160200,202808410,629,629,629,629,0
|
|
20241204,160100,202808410,629,629,629,629,0
|
|
20241204,160000,202808410,629,629,629,629,0
|
|
20241204,155900,202808410,629,629,629,629,0
|
|
20241204,155800,202808410,629,629,629,629,0
|
|
20241204,155700,202808410,629,629,629,629,0
|
|
20241204,155600,202808410,629,629,629,629,0
|
|
20241204,155500,202808410,629,629,629,629,0
|
|
20241204,155400,202808410,629,629,629,629,0
|
|
20241204,155300,202808410,629,629,629,629,0
|
|
20241204,155200,202808410,629,629,629,629,0
|
|
20241204,155100,202808410,629,629,629,629,0
|
|
20241204,155000,202808410,629,629,629,629,0
|
|
20241204,154900,202808410,629,629,629,629,0
|
|
20241204,154800,202808410,629,629,629,629,0
|
|
20241204,154700,202808410,629,629,629,629,0
|
|
20241204,154600,202808410,629,629,629,629,0
|
|
20241204,154500,202808410,629,629,629,629,0
|
|
20241204,154400,202808410,629,629,629,629,0
|
|
20241204,154300,202808410,629,629,629,629,0
|
|
20241204,154200,202808410,629,629,629,629,0
|
|
20241204,154100,202808410,629,629,629,629,4250
|
|
20241204,154000,202808410,629,629,629,629,0
|
|
20241204,153900,202808410,629,629,629,629,0
|
|
20241204,153800,202808410,629,629,629,629,0
|
|
20241204,153700,202808410,629,629,629,629,0
|
|
20241204,153600,202808410,629,629,629,629,0
|
|
20241204,153500,202808410,629,629,629,629,0
|
|
20241204,153400,202808410,629,629,629,629,0
|
|
20241204,153300,202808410,629,629,629,629,0
|
|
20241204,153200,202808410,629,629,629,629,0
|
|
20241204,153100,202808410,629,629,629,629,0
|
|
20241204,153000,202808410,629,629,629,629,4250
|
|
20241204,152900,200135160,629,629,629,629,0
|
|
20241204,152800,200135160,629,629,629,629,0
|
|
20241204,152700,200135160,629,629,629,629,0
|
|
20241204,152600,200135160,629,629,629,629,0
|
|
20241204,152500,200135160,629,629,629,629,0
|
|
20241204,152400,200135160,629,629,629,629,0
|
|
20241204,152300,200135160,629,629,629,629,0
|
|
20241204,152200,200135160,629,629,629,629,0
|
|
20241204,152100,200135160,629,629,629,629,0
|
|
20241204,152000,200135160,629,629,629,629,0
|
|
20241204,151900,200135160,629,629,629,629,0
|
|
20241204,151800,200135160,629,629,629,629,0
|
|
20241204,151700,200135160,629,629,629,629,60
|
|
20241204,151600,200097420,629,629,629,629,0
|
|
20241204,151500,200097420,629,629,629,629,0
|
|
20241204,151400,200097420,629,629,629,629,0
|
|
20241204,151300,200097420,629,629,629,629,0
|
|
20241204,151200,200097420,629,629,629,629,0
|
|
20241204,151100,200097420,629,629,629,629,0
|
|
20241204,151000,200097420,629,629,629,629,0
|
|
20241204,150900,200097420,629,629,629,629,0
|
|
20241204,150800,200097420,629,629,629,629,0
|
|
20241204,150700,200097420,629,629,629,629,0
|
|
20241204,150600,200097420,629,629,629,629,0
|
|
20241204,150500,200097420,629,626,629,625,940
|
|
20241204,150400,199508563,628,628,628,628,0
|
|
20241204,150300,199508563,628,627,628,627,460
|
|
20241204,150200,199220121,627,627,627,627,317
|
|
20241204,150100,199021362,627,627,627,627,14
|
|
20241204,150000,199012584,627,627,627,627,20
|
|
20241204,145900,199000044,628,628,628,628,0
|
|
20241204,145800,199000044,628,628,628,628,0
|
|
20241204,145700,199000044,628,628,628,628,0
|
|
20241204,145600,199000044,628,628,628,628,0
|
|
20241204,145500,199000044,628,628,628,628,0
|
|
20241204,145400,199000044,628,628,628,628,0
|
|
20241204,145300,199000044,628,628,628,628,65
|
|
20241204,145200,198959224,628,628,628,628,11
|
|
20241204,145100,198952316,628,628,628,628,0
|
|
20241204,145000,198952316,628,628,628,628,130
|
|
20241204,144900,198870676,628,628,628,628,0
|
|
20241204,144800,198870676,628,628,628,628,0
|
|
20241204,144700,198870676,628,628,628,628,0
|
|
20241204,144600,198870676,628,628,628,628,5
|
|
20241204,144500,198867536,628,628,628,628,0
|
|
20241204,144400,198867536,628,628,628,628,0
|
|
20241204,144300,198867536,628,628,628,628,0
|
|
20241204,144200,198867536,628,628,628,628,10
|
|
20241204,144100,198861256,628,628,628,628,0
|
|
20241204,144000,198861256,628,628,628,628,20
|
|
20241204,143900,198848696,628,628,628,628,0
|
|
20241204,143800,198848696,628,628,628,628,0
|
|
20241204,143700,198848696,628,628,628,628,0
|
|
20241204,143600,198848696,628,628,628,628,2
|
|
20241204,143500,198847440,625,625,625,625,0
|
|
20241204,143400,198847440,625,625,625,625,0
|
|
20241204,143300,198847440,625,625,625,625,0
|
|
20241204,143200,198847440,625,625,625,625,0
|
|
20241204,143100,198847440,625,625,625,625,0
|
|
20241204,143000,198847440,625,625,625,625,0
|
|
20241204,142900,198847440,625,625,625,625,1
|
|
20241204,142800,198846815,625,625,625,625,0
|
|
20241204,142700,198846815,625,625,625,625,0
|
|
20241204,142600,198846815,625,625,625,625,0
|
|
20241204,142500,198846815,625,625,625,625,0
|
|
20241204,142400,198846815,625,625,625,625,400
|
|
20241204,142300,198596815,624,627,627,624,200
|
|
20241204,142200,198471929,629,629,629,629,0
|
|
20241204,142100,198471929,629,629,629,629,0
|
|
20241204,142000,198471929,629,629,629,629,0
|
|
20241204,141900,198471929,629,629,629,629,0
|
|
20241204,141800,198471929,629,629,629,629,0
|
|
20241204,141700,198471929,629,629,629,629,0
|
|
20241204,141600,198471929,629,629,629,629,1
|
|
20241204,141500,198471300,624,624,624,624,0
|
|
20241204,141400,198471300,624,624,624,624,0
|
|
20241204,141300,198471300,624,624,624,624,0
|
|
20241204,141200,198471300,624,624,624,624,0
|
|
20241204,141100,198471300,624,624,624,624,54
|
|
20241204,141000,198437604,624,624,624,624,0
|
|
20241204,140900,198437604,624,624,624,624,0
|
|
20241204,140800,198437604,624,624,624,624,0
|
|
20241204,140700,198437604,624,624,624,624,0
|
|
20241204,140600,198437604,624,624,624,624,0
|
|
20241204,140500,198437604,624,624,624,624,1
|
|
20241204,140400,198436980,624,624,624,624,63
|
|
20241204,140300,198397668,624,624,624,624,3001
|
|
20241204,140200,196525044,624,625,625,624,1641
|
|
20241204,140100,195500271,627,627,627,627,1
|
|
20241204,140000,195499644,624,624,625,624,3978
|
|
20241204,135900,193016350,625,625,625,625,5
|
|
20241204,135800,193013225,624,624,624,624,0
|
|
20241204,135700,193013225,624,624,624,624,0
|
|
20241204,135600,193013225,624,624,624,624,0
|
|
20241204,135500,193013225,624,624,624,624,448
|
|
20241204,135400,192733673,624,624,624,624,0
|
|
20241204,135300,192733673,624,624,624,624,0
|
|
20241204,135200,192733673,624,624,624,624,0
|
|
20241204,135100,192733673,624,624,624,624,448
|
|
20241204,135000,192454121,624,624,624,624,0
|
|
20241204,134900,192454121,624,624,624,624,0
|
|
20241204,134800,192454121,624,624,624,624,0
|
|
20241204,134700,192454121,624,624,624,624,447
|
|
20241204,134600,192175193,624,624,624,624,0
|
|
20241204,134500,192175193,624,624,624,624,0
|
|
20241204,134400,192175193,624,624,624,624,0
|
|
20241204,134300,192175193,624,624,624,624,2448
|
|
20241204,134200,190647641,625,625,625,625,0
|
|
20241204,134100,190647641,625,625,625,625,0
|
|
20241204,134000,190647641,625,625,625,625,0
|
|
20241204,133900,190647641,625,625,625,625,50
|
|
20241204,133800,190616391,624,625,625,624,3391
|
|
20241204,133700,188500133,625,625,625,625,0
|
|
20241204,133600,188500133,625,625,625,625,0
|
|
20241204,133500,188500133,625,625,625,625,500
|
|
20241204,133400,188187633,625,625,625,625,1377
|
|
20241204,133300,187327008,627,625,627,625,773
|
|
20241204,133200,186843370,625,625,625,625,150
|
|
20241204,133100,186749620,625,625,625,625,0
|
|
20241204,133000,186749620,625,625,625,625,157
|
|
20241204,132900,186651495,625,625,625,625,500
|
|
20241204,132800,186338995,625,625,625,625,2000
|
|
20241204,132700,185088995,625,625,625,625,0
|
|
20241204,132600,185088995,625,625,625,625,448
|
|
20241204,132500,184808995,625,625,625,625,0
|
|
20241204,132400,184808995,625,625,625,625,1000
|
|
20241204,132300,184183995,626,626,626,626,1
|
|
20241204,132200,184183369,626,626,626,626,8
|
|
20241204,132100,184178361,626,626,626,626,0
|
|
20241204,132000,184178361,626,626,626,626,78
|
|
20241204,131900,184129533,625,625,625,625,1
|
|
20241204,131800,184128908,625,625,625,625,448
|
|
20241204,131700,183848908,626,626,626,626,33
|
|
20241204,131600,183828250,626,626,626,626,0
|
|
20241204,131500,183828250,626,626,626,626,13
|
|
20241204,131400,183820112,625,625,625,625,447
|
|
20241204,131300,183540737,626,626,626,626,0
|
|
20241204,131200,183540737,626,626,626,626,21
|
|
20241204,131100,183527591,626,626,626,626,100
|
|
20241204,131000,183464991,626,626,626,626,314
|
|
20241204,130900,183268427,626,626,626,626,0
|
|
20241204,130800,183268427,626,626,626,626,500
|
|
20241204,130700,182955427,626,626,626,626,0
|
|
20241204,130600,182955427,626,626,626,626,448
|
|
20241204,130500,182674979,627,627,627,627,0
|
|
20241204,130400,182674979,627,627,627,627,0
|
|
20241204,130300,182674979,627,627,627,627,1
|
|
20241204,130200,182674352,627,627,627,627,0
|
|
20241204,130100,182674352,627,627,627,627,0
|
|
20241204,130000,182674352,627,627,627,627,0
|
|
20241204,125900,182674352,627,627,627,627,0
|
|
20241204,125800,182674352,627,627,627,627,0
|
|
20241204,125700,182674352,627,627,627,627,500
|
|
20241204,125600,182360852,626,626,626,626,0
|
|
20241204,125500,182360852,626,626,626,626,0
|
|
20241204,125400,182360852,626,625,626,625,150
|
|
20241204,125300,182266953,626,626,626,626,299
|
|
20241204,125200,182079779,627,626,627,626,2
|
|
20241204,125100,182078526,626,626,626,626,6
|
|
20241204,125000,182074770,626,626,626,626,50
|
|
20241204,124900,182043470,626,626,626,626,393
|
|
20241204,124800,181797452,626,626,626,626,607
|
|
20241204,124700,181417470,626,626,626,626,0
|
|
20241204,124600,181417470,626,626,626,626,30
|
|
20241204,124500,181398690,625,625,625,625,477
|
|
20241204,124400,181100565,626,626,626,626,30
|
|
20241204,124300,181081785,626,626,626,626,20
|
|
20241204,124200,181069265,625,625,625,625,447
|
|
20241204,124100,180789890,625,625,625,625,1
|
|
20241204,124000,180789265,624,625,625,624,477
|
|
20241204,123900,180491507,625,625,625,625,505
|
|
20241204,123800,180175882,625,625,625,625,400
|
|
20241204,123700,179925882,625,625,625,625,458
|
|
20241204,123600,179639632,625,625,625,625,22
|
|
20241204,123500,179625882,625,625,625,625,1
|
|
20241204,123400,179625257,625,625,625,625,0
|
|
20241204,123300,179625257,625,625,625,625,500
|
|
20241204,123200,179312757,625,625,625,625,15
|
|
20241204,123100,179303382,625,625,625,625,0
|
|
20241204,123000,179303382,625,625,625,625,0
|
|
20241204,122900,179303382,625,625,625,625,285
|
|
20241204,122800,179125257,624,624,624,624,447
|
|
20241204,122700,178846329,625,624,625,624,171
|
|
20241204,122600,178739464,624,625,625,624,11
|
|
20241204,122500,178732598,625,625,625,625,0
|
|
20241204,122400,178732598,625,625,625,625,2
|
|
20241204,122300,178731348,625,625,625,625,5393
|
|
20241204,122200,175360723,624,624,624,624,230
|
|
20241204,122100,175217203,624,624,624,624,317
|
|
20241204,122000,175019395,624,624,624,624,350
|
|
20241204,121900,174800995,624,625,625,624,106
|
|
20241204,121800,174734801,625,624,625,624,158
|
|
20241204,121700,174636152,623,623,623,623,0
|
|
20241204,121600,174636152,623,624,624,623,2352
|
|
20241204,121500,173168951,624,625,625,624,983
|
|
20241204,121400,172555156,625,625,625,625,98
|
|
20241204,121300,172493906,625,626,626,625,51
|
|
20241204,121200,172461981,625,625,625,624,719
|
|
20241204,121100,172013054,625,625,625,625,10
|
|
20241204,121000,172006804,625,625,625,625,50
|
|
20241204,120900,171975554,625,625,625,625,0
|
|
20241204,120800,171975554,625,625,625,625,118
|
|
20241204,120700,171901804,625,625,625,625,410
|
|
20241204,120600,171645554,625,625,625,625,2
|
|
20241204,120500,171644304,625,625,625,625,1
|
|
20241204,120400,171643679,625,625,625,625,3
|
|
20241204,120300,171641804,625,625,626,625,253
|
|
20241204,120200,171483568,625,625,625,625,0
|
|
20241204,120100,171483568,625,625,625,625,365
|
|
20241204,120000,171255443,625,625,625,625,100
|
|
20241204,115900,171192943,625,625,625,625,45
|
|
20241204,115800,171164818,625,625,625,625,22726
|
|
20241204,115700,156961068,625,624,625,624,1200
|
|
20241204,115600,156212168,624,625,625,624,2827
|
|
20241204,115500,154445945,625,625,625,625,0
|
|
20241204,115400,154445945,625,626,626,625,3000
|
|
20241204,115300,152570895,627,627,627,627,0
|
|
20241204,115200,152570895,627,626,627,625,2040
|
|
20241204,115100,151294844,627,627,628,627,1498
|
|
20241204,115000,150355120,626,626,626,626,0
|
|
20241204,114900,150355120,626,626,626,626,1
|
|
20241204,114800,150354494,626,626,626,626,386
|
|
20241204,114700,150112858,625,625,625,625,1449
|
|
20241204,114600,149207233,625,627,627,625,4214
|
|
20241204,114500,146568662,627,627,627,627,0
|
|
20241204,114400,146568662,627,627,627,627,502
|
|
20241204,114300,146253908,627,627,627,627,448
|
|
20241204,114200,145973012,627,627,627,627,0
|
|
20241204,114100,145973012,627,626,627,626,828
|
|
20241204,114000,145454271,626,627,627,626,304
|
|
20241204,113900,145263963,627,627,627,627,31
|
|
20241204,113800,145244526,627,627,627,627,0
|
|
20241204,113700,145244526,627,627,627,627,75
|
|
20241204,113600,145197501,627,627,627,627,11
|
|
20241204,113500,145190604,627,627,627,627,0
|
|
20241204,113400,145190604,627,627,627,627,486
|
|
20241204,113300,144885882,627,627,628,627,1252
|
|
20241204,113200,144100768,628,628,628,628,0
|
|
20241204,113100,144100768,628,628,628,628,1
|
|
20241204,113000,144100140,628,627,628,627,450
|
|
20241204,112900,143817987,627,627,627,627,0
|
|
20241204,112800,143817987,627,627,627,627,0
|
|
20241204,112700,143817987,627,627,627,627,1000
|
|
20241204,112600,143190987,627,627,627,627,638
|
|
20241204,112500,142790961,628,628,628,628,1
|
|
20241204,112400,142790333,628,628,628,628,101
|
|
20241204,112300,142726905,628,628,628,628,1
|
|
20241204,112200,142726277,627,627,627,627,564
|
|
20241204,112100,142372649,628,628,628,628,110
|
|
20241204,112000,142303569,628,628,628,628,0
|
|
20241204,111900,142303569,628,628,628,628,101
|
|
20241204,111800,142240141,628,628,628,628,66
|
|
20241204,111700,142198693,628,628,628,628,1500
|
|
20241204,111600,141256693,628,628,628,628,0
|
|
20241204,111500,141256693,628,628,628,628,0
|
|
20241204,111400,141256693,628,628,628,628,447
|
|
20241204,111300,140975977,629,627,629,627,567
|
|
20241204,111200,140620118,627,628,628,627,68030
|
|
20241204,111100,97897279,628,628,629,628,5870
|
|
20241204,111000,94210639,629,629,629,629,22
|
|
20241204,110900,94196801,629,629,629,629,21
|
|
20241204,110800,94183592,629,629,629,629,7
|
|
20241204,110700,94179189,629,629,629,629,353
|
|
20241204,110600,93957152,629,629,629,629,88
|
|
20241204,110500,93901800,628,628,628,628,0
|
|
20241204,110400,93901800,628,628,628,628,6285
|
|
20241204,110300,89954820,629,629,629,629,1336
|
|
20241204,110200,89114476,629,629,629,629,0
|
|
20241204,110100,89114476,629,629,629,629,448
|
|
20241204,110000,88832684,630,630,630,630,1
|
|
20241204,105900,88832054,630,630,630,630,300
|
|
20241204,105800,88643054,629,629,629,629,1
|
|
20241204,105700,88642425,629,629,629,629,447
|
|
20241204,105600,88361262,630,630,630,630,1
|
|
20241204,105500,88360632,630,630,630,630,100
|
|
20241204,105400,88297632,629,629,629,629,0
|
|
20241204,105300,88297632,629,629,629,629,448
|
|
20241204,105200,88015840,630,630,630,630,0
|
|
20241204,105100,88015840,630,630,630,630,0
|
|
20241204,105000,88015840,630,629,630,629,22
|
|
20241204,104900,88001982,629,629,629,629,0
|
|
20241204,104800,88001982,629,630,630,629,2000
|
|
20241204,104700,86743787,630,630,630,630,0
|
|
20241204,104600,86743787,630,630,630,630,0
|
|
20241204,104500,86743787,630,630,630,630,0
|
|
20241204,104400,86743787,630,630,630,630,1537
|
|
20241204,104300,85775477,630,631,631,630,5994
|
|
20241204,104200,81998950,630,630,630,630,0
|
|
20241204,104100,81998950,630,631,631,630,142
|
|
20241204,104000,81909349,631,631,631,631,427
|
|
20241204,103900,81639912,631,631,631,631,0
|
|
20241204,103800,81639912,631,631,631,631,0
|
|
20241204,103700,81639912,631,631,631,631,11
|
|
20241204,103600,81632971,631,632,632,629,1210
|
|
20241204,103500,80871800,632,632,632,632,0
|
|
20241204,103400,80871800,632,632,632,632,15
|
|
20241204,103300,80862320,630,632,632,630,2090
|
|
20241204,103200,79545512,631,631,631,631,448
|
|
20241204,103100,79262824,630,630,630,630,1
|
|
20241204,103000,79262194,630,630,630,630,0
|
|
20241204,102900,79262194,630,632,632,630,3
|
|
20241204,102800,79260301,632,633,633,632,85
|
|
20241204,102700,79206580,633,633,633,633,2
|
|
20241204,102600,79205314,633,633,633,633,92
|
|
20241204,102500,79147078,633,633,633,632,22
|
|
20241204,102400,79133154,633,634,634,633,10
|
|
20241204,102300,79126823,635,635,635,635,0
|
|
20241204,102200,79126823,635,632,635,632,3390
|
|
20241204,102100,76976667,632,632,632,632,20
|
|
20241204,102000,76964027,632,631,632,631,449
|
|
20241204,101900,76680260,631,631,631,631,0
|
|
20241204,101800,76680260,631,631,631,631,200
|
|
20241204,101700,76554060,631,631,631,631,0
|
|
20241204,101600,76554060,631,631,631,631,51
|
|
20241204,101500,76521879,631,631,631,631,4138
|
|
20241204,101400,73910801,630,630,630,630,0
|
|
20241204,101300,73910801,630,630,630,630,0
|
|
20241204,101200,73910801,630,630,630,630,588
|
|
20241204,101100,73540361,631,631,631,631,761
|
|
20241204,101000,73060170,631,631,631,631,0
|
|
20241204,100900,73060170,631,631,631,631,208
|
|
20241204,100800,72928922,634,634,634,634,50
|
|
20241204,100700,72897222,634,634,634,634,0
|
|
20241204,100600,72897222,634,635,635,634,2
|
|
20241204,100500,72895953,635,635,635,635,1589
|
|
20241204,100400,71886938,635,634,635,631,697
|
|
20241204,100300,71445179,635,635,635,635,202
|
|
20241204,100200,71316909,635,635,635,635,13064
|
|
20241204,100100,63021269,635,635,635,635,2
|
|
20241204,100000,63019999,635,635,635,635,200
|
|
20241204,095900,62892999,636,636,636,636,0
|
|
20241204,095800,62892999,636,636,636,636,0
|
|
20241204,095700,62892999,636,636,636,636,2
|
|
20241204,095600,62891727,638,638,638,638,0
|
|
20241204,095500,62891727,638,638,638,638,0
|
|
20241204,095400,62891727,638,638,638,638,0
|
|
20241204,095300,62891727,638,638,638,638,0
|
|
20241204,095200,62891727,638,637,638,637,500
|
|
20241204,095100,62572728,638,637,638,637,3229
|
|
20241204,095000,60514047,637,637,637,637,20
|
|
20241204,094900,60501307,638,638,638,638,208
|
|
20241204,094800,60368603,639,639,639,639,0
|
|
20241204,094700,60368603,639,639,639,639,0
|
|
20241204,094600,60368603,639,634,639,634,151
|
|
20241204,094500,60272467,634,633,634,633,8823
|
|
20241204,094400,54680685,634,634,634,634,1
|
|
20241204,094300,54680051,634,633,634,633,3119
|
|
20241204,094200,52705700,633,632,634,632,13478
|
|
20241204,094100,44176543,633,632,633,630,39
|
|
20241204,094000,44151926,632,632,632,632,1
|
|
20241204,093900,44151294,630,630,630,630,160
|
|
20241204,093800,44050494,634,634,634,634,0
|
|
20241204,093700,44050494,634,634,634,634,0
|
|
20241204,093600,44050494,634,634,634,634,0
|
|
20241204,093500,44050494,634,633,634,633,5041
|
|
20241204,093400,40859533,630,630,630,630,2534
|
|
20241204,093300,39263113,630,630,630,630,379
|
|
20241204,093200,39024343,632,632,632,632,71
|
|
20241204,093100,38979471,630,631,631,630,1349
|
|
20241204,093000,38129597,630,630,630,630,0
|
|
20241204,092900,38129597,630,630,630,630,229
|
|
20241204,092800,37985327,628,628,628,628,9
|
|
20241204,092700,37979675,633,633,633,633,1
|
|
20241204,092600,37979042,632,629,632,628,3500
|
|
20241204,092500,35778940,628,629,629,628,2005
|
|
20241204,092400,34519126,633,632,633,632,14332
|
|
20241204,092300,25456969,629,629,629,629,826
|
|
20241204,092200,24937415,632,629,632,629,2
|
|
20241204,092100,24936154,629,629,629,629,0
|
|
20241204,092000,24936154,629,629,629,629,1
|
|
20241204,091900,24935525,633,633,633,633,2916
|
|
20241204,091800,23089697,630,630,630,629,6667
|
|
20241204,091700,18889520,629,631,631,629,6974
|
|
20241204,091600,14497344,630,633,634,630,3001
|
|
20241204,091500,12605102,632,632,632,632,1
|
|
20241204,091400,12604470,631,631,631,631,0
|
|
20241204,091300,12604470,631,631,631,631,1902
|
|
20241204,091200,11404308,631,635,635,631,8474
|
|
20241204,091100,6047036,634,634,634,634,0
|
|
20241204,091000,6047036,634,636,636,634,473
|
|
20241204,090900,5747132,639,639,639,639,2
|
|
20241204,090800,5745854,639,639,639,639,0
|
|
20241204,090700,5745854,639,639,639,639,0
|
|
20241204,090600,5745854,639,639,639,639,9
|
|
20241204,090500,5740103,639,635,639,635,224
|
|
20241204,090400,5597743,635,635,635,635,10
|
|
20241204,090300,5591393,633,633,633,633,4
|
|
20241204,090200,5588861,633,633,633,633,0
|
|
20241204,090100,5588861,633,633,633,633,169
|
|
20241204,090000,5481884,633,632,633,632,8662
|