614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,191100,143080355,647,647,647,647,6032
|
|
20241213,191000,143080355,647,647,647,647,0
|
|
20241213,190900,143080355,647,647,647,647,0
|
|
20241213,190800,143080355,647,647,647,647,0
|
|
20241213,190700,143080355,647,647,647,647,0
|
|
20241213,190600,143080355,647,647,647,647,0
|
|
20241213,190500,143080355,647,647,647,647,0
|
|
20241213,190400,143080355,647,647,647,647,0
|
|
20241213,190300,143080355,647,647,647,647,0
|
|
20241213,190200,143080355,647,647,647,647,0
|
|
20241213,190100,143080355,647,647,647,647,0
|
|
20241213,190000,143080355,647,647,647,647,0
|
|
20241213,185900,143080355,647,647,647,647,0
|
|
20241213,185800,143080355,647,647,647,647,0
|
|
20241213,185700,143080355,647,647,647,647,0
|
|
20241213,185600,143080355,647,647,647,647,0
|
|
20241213,185500,143080355,647,647,647,647,0
|
|
20241213,185400,143080355,647,647,647,647,0
|
|
20241213,185300,143080355,647,647,647,647,0
|
|
20241213,185200,143080355,647,647,647,647,0
|
|
20241213,185100,143080355,647,647,647,647,0
|
|
20241213,185000,143080355,647,647,647,647,0
|
|
20241213,184900,143080355,647,647,647,647,0
|
|
20241213,184800,143080355,647,647,647,647,0
|
|
20241213,184700,143080355,647,647,647,647,0
|
|
20241213,184600,143080355,647,647,647,647,0
|
|
20241213,184500,143080355,647,647,647,647,0
|
|
20241213,184400,143080355,647,647,647,647,0
|
|
20241213,184300,143080355,647,647,647,647,0
|
|
20241213,184200,143080355,647,647,647,647,0
|
|
20241213,184100,143080355,647,647,647,647,6032
|
|
20241213,184000,143080355,647,647,647,647,0
|
|
20241213,183900,143080355,647,647,647,647,0
|
|
20241213,183800,143080355,647,647,647,647,0
|
|
20241213,183700,143080355,647,647,647,647,0
|
|
20241213,183600,143080355,647,647,647,647,0
|
|
20241213,183500,143080355,647,647,647,647,0
|
|
20241213,183400,143080355,647,647,647,647,0
|
|
20241213,183300,143080355,647,647,647,647,0
|
|
20241213,183200,143080355,647,647,647,647,0
|
|
20241213,183100,143080355,647,647,647,647,0
|
|
20241213,183000,143080355,647,647,647,647,0
|
|
20241213,182900,143080355,647,647,647,647,0
|
|
20241213,182800,143080355,647,647,647,647,0
|
|
20241213,182700,143080355,647,647,647,647,0
|
|
20241213,182600,143080355,647,647,647,647,0
|
|
20241213,182500,143080355,647,647,647,647,0
|
|
20241213,182400,143080355,647,647,647,647,0
|
|
20241213,182300,143080355,647,647,647,647,0
|
|
20241213,182200,143080355,647,647,647,647,0
|
|
20241213,182100,143080355,647,647,647,647,0
|
|
20241213,182000,143080355,647,647,647,647,0
|
|
20241213,181900,143080355,647,647,647,647,0
|
|
20241213,181800,143080355,647,647,647,647,0
|
|
20241213,181700,143080355,647,647,647,647,0
|
|
20241213,181600,143080355,647,647,647,647,0
|
|
20241213,181500,143080355,647,647,647,647,0
|
|
20241213,181400,143080355,647,647,647,647,0
|
|
20241213,181300,143080355,647,647,647,647,0
|
|
20241213,181200,143080355,647,647,647,647,0
|
|
20241213,181100,143080355,647,647,647,647,6032
|
|
20241213,181000,143080355,647,647,647,647,0
|
|
20241213,180900,143080355,647,647,647,647,0
|
|
20241213,180800,143080355,647,647,647,647,0
|
|
20241213,180700,143080355,647,647,647,647,0
|
|
20241213,180600,143080355,647,647,647,647,0
|
|
20241213,180500,143080355,647,647,647,647,0
|
|
20241213,180400,143080355,647,647,647,647,0
|
|
20241213,180300,143080355,647,647,647,647,0
|
|
20241213,180200,143080355,647,647,647,647,0
|
|
20241213,180100,143080355,647,647,647,647,0
|
|
20241213,180000,143080355,647,647,647,647,0
|
|
20241213,175900,143080355,647,647,647,647,0
|
|
20241213,175800,143080355,647,647,647,647,0
|
|
20241213,175700,143080355,647,647,647,647,0
|
|
20241213,175600,143080355,647,647,647,647,0
|
|
20241213,175500,143080355,647,647,647,647,0
|
|
20241213,175400,143080355,647,647,647,647,0
|
|
20241213,175300,143080355,647,647,647,647,0
|
|
20241213,175200,143080355,647,647,647,647,0
|
|
20241213,175100,143080355,647,647,647,647,0
|
|
20241213,175000,143080355,647,647,647,647,0
|
|
20241213,174900,143080355,647,647,647,647,0
|
|
20241213,174800,143080355,647,647,647,647,0
|
|
20241213,174700,143080355,647,647,647,647,0
|
|
20241213,174600,143080355,647,647,647,647,0
|
|
20241213,174500,143080355,647,647,647,647,0
|
|
20241213,174400,143080355,647,647,647,647,0
|
|
20241213,174300,143080355,647,647,647,647,0
|
|
20241213,174200,143080355,647,647,647,647,0
|
|
20241213,174100,143080355,647,647,647,647,6032
|
|
20241213,174000,143080355,647,647,647,647,0
|
|
20241213,173900,143080355,647,647,647,647,0
|
|
20241213,173800,143080355,647,647,647,647,0
|
|
20241213,173700,143080355,647,647,647,647,0
|
|
20241213,173600,143080355,647,647,647,647,0
|
|
20241213,173500,143080355,647,647,647,647,0
|
|
20241213,173400,143080355,647,647,647,647,0
|
|
20241213,173300,143080355,647,647,647,647,0
|
|
20241213,173200,143080355,647,647,647,647,0
|
|
20241213,173100,143080355,647,647,647,647,0
|
|
20241213,173000,143080355,647,647,647,647,0
|
|
20241213,172900,143080355,647,647,647,647,0
|
|
20241213,172800,143080355,647,647,647,647,0
|
|
20241213,172700,143080355,647,647,647,647,0
|
|
20241213,172600,143080355,647,647,647,647,0
|
|
20241213,172500,143080355,647,647,647,647,0
|
|
20241213,172400,143080355,647,647,647,647,0
|
|
20241213,172300,143080355,647,647,647,647,0
|
|
20241213,172200,143080355,647,647,647,647,0
|
|
20241213,172100,143080355,647,647,647,647,0
|
|
20241213,172000,143080355,647,647,647,647,0
|
|
20241213,171900,143080355,647,647,647,647,0
|
|
20241213,171800,143080355,647,647,647,647,0
|
|
20241213,171700,143080355,647,647,647,647,0
|
|
20241213,171600,143080355,647,647,647,647,0
|
|
20241213,171500,143080355,647,647,647,647,0
|
|
20241213,171400,143080355,647,647,647,647,0
|
|
20241213,171300,143080355,647,647,647,647,0
|
|
20241213,171200,143080355,647,647,647,647,0
|
|
20241213,171100,143080355,647,647,647,647,6032
|
|
20241213,171000,143080355,647,647,647,647,0
|
|
20241213,170900,143080355,647,647,647,647,0
|
|
20241213,170800,143080355,647,647,647,647,0
|
|
20241213,170700,143080355,647,647,647,647,0
|
|
20241213,170600,143080355,647,647,647,647,0
|
|
20241213,170500,143080355,647,647,647,647,0
|
|
20241213,170400,143080355,647,647,647,647,0
|
|
20241213,170300,143080355,647,647,647,647,0
|
|
20241213,170200,143080355,647,647,647,647,0
|
|
20241213,170100,143080355,647,647,647,647,0
|
|
20241213,170000,143080355,647,647,647,647,0
|
|
20241213,165900,143080355,647,647,647,647,0
|
|
20241213,165800,143080355,647,647,647,647,0
|
|
20241213,165700,143080355,647,647,647,647,0
|
|
20241213,165600,143080355,647,647,647,647,0
|
|
20241213,165500,143080355,647,647,647,647,0
|
|
20241213,165400,143080355,647,647,647,647,0
|
|
20241213,165300,143080355,647,647,647,647,0
|
|
20241213,165200,143080355,647,647,647,647,0
|
|
20241213,165100,143080355,647,647,647,647,0
|
|
20241213,165000,143080355,647,647,647,647,0
|
|
20241213,164900,143080355,647,647,647,647,0
|
|
20241213,164800,143080355,647,647,647,647,0
|
|
20241213,164700,143080355,647,647,647,647,0
|
|
20241213,164600,143080355,647,647,647,647,0
|
|
20241213,164500,143080355,647,647,647,647,0
|
|
20241213,164400,143080355,647,647,647,647,0
|
|
20241213,164300,143080355,647,647,647,647,0
|
|
20241213,164200,143080355,647,647,647,647,0
|
|
20241213,164100,143080355,647,647,647,647,6032
|
|
20241213,164000,143080355,647,647,647,647,0
|
|
20241213,163900,143080355,647,647,647,647,0
|
|
20241213,163800,143080355,647,647,647,647,0
|
|
20241213,163700,143080355,647,647,647,647,0
|
|
20241213,163600,143080355,647,647,647,647,0
|
|
20241213,163500,143080355,647,647,647,647,0
|
|
20241213,163400,143080355,647,647,647,647,0
|
|
20241213,163300,143080355,647,647,647,647,0
|
|
20241213,163200,143080355,647,647,647,647,0
|
|
20241213,163100,143080355,647,647,647,647,0
|
|
20241213,163000,143080355,647,647,647,647,0
|
|
20241213,162900,143080355,647,647,647,647,0
|
|
20241213,162800,143080355,647,647,647,647,0
|
|
20241213,162700,143080355,647,647,647,647,0
|
|
20241213,162600,143080355,647,647,647,647,0
|
|
20241213,162500,143080355,647,647,647,647,0
|
|
20241213,162400,143080355,647,647,647,647,0
|
|
20241213,162300,143080355,647,647,647,647,0
|
|
20241213,162200,143080355,647,647,647,647,0
|
|
20241213,162100,143080355,647,647,647,647,0
|
|
20241213,162000,143080355,647,647,647,647,0
|
|
20241213,161900,143080355,647,647,647,647,0
|
|
20241213,161800,143080355,647,647,647,647,0
|
|
20241213,161700,143080355,647,647,647,647,0
|
|
20241213,161600,143080355,647,647,647,647,0
|
|
20241213,161500,143080355,647,647,647,647,0
|
|
20241213,161400,143080355,647,647,647,647,0
|
|
20241213,161300,143080355,647,647,647,647,0
|
|
20241213,161200,143080355,647,647,647,647,0
|
|
20241213,161100,143080355,647,647,647,647,6032
|
|
20241213,161000,143080355,647,647,647,647,0
|
|
20241213,160900,143080355,647,647,647,647,0
|
|
20241213,160800,143080355,647,647,647,647,0
|
|
20241213,160700,143080355,647,647,647,647,0
|
|
20241213,160600,143080355,647,647,647,647,0
|
|
20241213,160500,143080355,647,647,647,647,0
|
|
20241213,160400,143080355,647,647,647,647,0
|
|
20241213,160300,143080355,647,647,647,647,0
|
|
20241213,160200,143080355,647,647,647,647,0
|
|
20241213,160100,143080355,647,647,647,647,0
|
|
20241213,160000,143080355,647,647,647,647,0
|
|
20241213,155900,143080355,647,647,647,647,0
|
|
20241213,155800,143080355,647,647,647,647,0
|
|
20241213,155700,143080355,647,647,647,647,0
|
|
20241213,155600,143080355,647,647,647,647,0
|
|
20241213,155500,143080355,647,647,647,647,0
|
|
20241213,155400,143080355,647,647,647,647,0
|
|
20241213,155300,143080355,647,647,647,647,0
|
|
20241213,155200,143080355,647,647,647,647,0
|
|
20241213,155100,143080355,647,647,647,647,0
|
|
20241213,155000,143080355,647,647,647,647,0
|
|
20241213,154900,143080355,647,647,647,647,0
|
|
20241213,154800,143080355,647,647,647,647,0
|
|
20241213,154700,143080355,647,647,647,647,0
|
|
20241213,154600,143080355,647,647,647,647,0
|
|
20241213,154500,143080355,647,647,647,647,0
|
|
20241213,154400,143080355,647,647,647,647,0
|
|
20241213,154300,143080355,647,647,647,647,0
|
|
20241213,154200,143080355,647,647,647,647,0
|
|
20241213,154100,143080355,647,647,647,647,6032
|
|
20241213,154000,143080355,647,647,647,647,0
|
|
20241213,153900,143080355,647,647,647,647,0
|
|
20241213,153800,143080355,647,647,647,647,0
|
|
20241213,153700,143080355,647,647,647,647,0
|
|
20241213,153600,143080355,647,647,647,647,0
|
|
20241213,153500,143080355,647,647,647,647,0
|
|
20241213,153400,143080355,647,647,647,647,0
|
|
20241213,153300,143080355,647,647,647,647,0
|
|
20241213,153200,143080355,647,647,647,647,0
|
|
20241213,153100,143080355,647,647,647,647,0
|
|
20241213,153000,143080355,647,647,647,647,6032
|
|
20241213,152900,139177651,647,647,647,647,0
|
|
20241213,152800,139177651,647,647,647,647,0
|
|
20241213,152700,139177651,647,647,647,647,0
|
|
20241213,152600,139177651,647,647,647,647,0
|
|
20241213,152500,139177651,647,647,647,647,0
|
|
20241213,152400,139177651,647,647,647,647,0
|
|
20241213,152300,139177651,647,647,647,647,0
|
|
20241213,152200,139177651,647,647,647,647,0
|
|
20241213,152100,139177651,647,647,647,647,0
|
|
20241213,152000,139177651,647,647,647,647,0
|
|
20241213,151900,139177651,647,647,647,647,8686
|
|
20241213,151800,133557809,647,647,647,647,0
|
|
20241213,151700,133557809,647,647,647,647,0
|
|
20241213,151600,133557809,647,647,647,647,8
|
|
20241213,151500,133552633,646,646,646,646,10
|
|
20241213,151400,133546173,646,646,646,646,12
|
|
20241213,151300,133538421,645,645,646,645,99
|
|
20241213,151200,133474565,645,647,647,645,2365
|
|
20241213,151100,131946738,646,646,646,646,2
|
|
20241213,151000,131945446,647,647,647,647,0
|
|
20241213,150900,131945446,647,647,647,647,1
|
|
20241213,150800,131944799,648,647,648,647,1252
|
|
20241213,150700,131134754,648,647,648,647,237
|
|
20241213,150600,130981413,646,646,646,646,208
|
|
20241213,150500,130847045,648,648,648,648,0
|
|
20241213,150400,130847045,648,648,648,648,2
|
|
20241213,150300,130845749,646,646,646,646,1
|
|
20241213,150200,130845103,646,646,646,646,0
|
|
20241213,150100,130845103,646,648,648,646,5
|
|
20241213,150000,130841865,648,647,648,647,5
|
|
20241213,145900,130838629,648,648,648,648,86
|
|
20241213,145800,130782901,648,648,648,648,0
|
|
20241213,145700,130782901,648,648,648,648,2
|
|
20241213,145600,130781605,648,648,648,648,0
|
|
20241213,145500,130781605,648,648,648,648,0
|
|
20241213,145400,130781605,648,648,648,648,0
|
|
20241213,145300,130781605,648,648,648,648,1
|
|
20241213,145200,130780957,648,648,648,648,730
|
|
20241213,145100,130307917,648,649,649,648,7
|
|
20241213,145000,130303379,648,648,648,648,1
|
|
20241213,144900,130302731,649,649,649,649,0
|
|
20241213,144800,130302731,649,649,649,649,1110
|
|
20241213,144700,129582341,649,648,649,648,16
|
|
20241213,144600,129571962,648,648,648,648,0
|
|
20241213,144500,129571962,648,648,648,648,190
|
|
20241213,144400,129448842,648,648,648,648,2
|
|
20241213,144300,129447546,649,647,649,647,134
|
|
20241213,144200,129360684,649,649,649,649,300
|
|
20241213,144100,129165984,649,649,649,649,279
|
|
20241213,144000,128984913,649,648,649,648,322
|
|
20241213,143900,128775939,647,647,647,647,1
|
|
20241213,143800,128775292,647,647,647,647,0
|
|
20241213,143700,128775292,647,647,647,647,20
|
|
20241213,143600,128762352,647,647,647,647,0
|
|
20241213,143500,128762352,647,648,648,647,37
|
|
20241213,143400,128738411,649,649,649,649,0
|
|
20241213,143300,128738411,649,649,649,649,0
|
|
20241213,143200,128738411,649,649,649,649,19
|
|
20241213,143100,128726080,648,648,648,648,50
|
|
20241213,143000,128693680,649,649,649,649,15
|
|
20241213,142900,128683945,650,650,650,650,0
|
|
20241213,142800,128683945,650,650,650,650,236
|
|
20241213,142700,128530545,650,650,650,650,0
|
|
20241213,142600,128530545,650,649,650,649,234
|
|
20241213,142500,128378678,648,647,648,647,289
|
|
20241213,142400,128191550,650,650,650,650,0
|
|
20241213,142300,128191550,650,650,650,650,0
|
|
20241213,142200,128191550,650,650,650,650,520
|
|
20241213,142100,127853550,645,645,645,645,0
|
|
20241213,142000,127853550,645,645,646,645,2095
|
|
20241213,141900,126502197,649,649,649,649,0
|
|
20241213,141800,126502197,649,649,649,649,0
|
|
20241213,141700,126502197,649,649,649,649,0
|
|
20241213,141600,126502197,649,649,649,649,1
|
|
20241213,141500,126501548,650,650,650,650,0
|
|
20241213,141400,126501548,650,650,650,650,0
|
|
20241213,141300,126501548,650,650,650,650,4
|
|
20241213,141200,126498948,650,650,650,650,0
|
|
20241213,141100,126498948,650,649,650,649,200
|
|
20241213,141000,126369049,650,650,650,650,0
|
|
20241213,140900,126369049,650,650,650,650,0
|
|
20241213,140800,126369049,650,650,650,650,0
|
|
20241213,140700,126369049,650,650,650,650,0
|
|
20241213,140600,126369049,650,647,650,647,7008
|
|
20241213,140500,121822616,647,646,647,646,3000
|
|
20241213,140400,119882182,646,646,646,646,2
|
|
20241213,140300,119880890,645,645,645,645,0
|
|
20241213,140200,119880890,645,645,645,645,0
|
|
20241213,140100,119880890,645,645,646,645,182
|
|
20241213,140000,119763320,645,645,645,645,0
|
|
20241213,135900,119763320,645,645,645,645,150
|
|
20241213,135800,119666570,644,644,644,644,0
|
|
20241213,135700,119666570,644,645,645,643,4602
|
|
20241213,135600,116707109,646,646,646,646,0
|
|
20241213,135500,116707109,646,645,646,645,336
|
|
20241213,135400,116490142,645,645,645,645,501
|
|
20241213,135300,116166997,646,646,646,646,0
|
|
20241213,135200,116166997,646,645,646,645,336
|
|
20241213,135100,115949942,645,645,645,645,2
|
|
20241213,135000,115948652,645,645,645,645,500
|
|
20241213,134900,115626152,645,645,645,645,0
|
|
20241213,134800,115626152,645,645,645,645,0
|
|
20241213,134700,115626152,645,645,645,645,144
|
|
20241213,134600,115533272,646,646,646,646,236
|
|
20241213,134500,115380816,647,646,647,646,2
|
|
20241213,134400,115379523,647,646,647,646,633
|
|
20241213,134300,114970602,646,646,646,646,0
|
|
20241213,134200,114970602,646,645,646,645,7700
|
|
20241213,134100,109998730,643,643,643,643,0
|
|
20241213,134000,109998730,643,643,643,643,0
|
|
20241213,133900,109998730,643,643,643,643,6246
|
|
20241213,133800,105982552,643,643,643,643,400
|
|
20241213,133700,105725352,643,643,643,643,0
|
|
20241213,133600,105725352,643,643,643,643,0
|
|
20241213,133500,105725352,643,643,643,643,0
|
|
20241213,133400,105725352,643,643,643,643,0
|
|
20241213,133300,105725352,643,643,643,643,0
|
|
20241213,133200,105725352,643,643,643,643,63
|
|
20241213,133100,105684843,643,643,643,643,0
|
|
20241213,133000,105684843,643,643,643,643,0
|
|
20241213,132900,105684843,643,643,643,643,0
|
|
20241213,132800,105684843,643,643,643,643,0
|
|
20241213,132700,105684843,643,643,643,643,55
|
|
20241213,132600,105649478,643,643,643,643,15
|
|
20241213,132500,105639833,643,643,643,643,0
|
|
20241213,132400,105639833,643,643,643,643,0
|
|
20241213,132300,105639833,643,643,643,643,0
|
|
20241213,132200,105639833,643,643,643,643,0
|
|
20241213,132100,105639833,643,643,643,643,63
|
|
20241213,132000,105599324,643,643,643,643,1192
|
|
20241213,131900,104832868,643,643,643,643,0
|
|
20241213,131800,104832868,643,643,643,643,0
|
|
20241213,131700,104832868,643,645,645,643,150
|
|
20241213,131600,104736218,645,645,645,645,500
|
|
20241213,131500,104413718,645,645,645,645,15539
|
|
20241213,131400,94391063,645,645,645,645,47
|
|
20241213,131300,94360748,645,643,645,643,4500
|
|
20241213,131200,91464704,642,642,642,642,0
|
|
20241213,131100,91464704,642,641,642,641,1590
|
|
20241213,131000,90443925,642,642,642,642,223
|
|
20241213,130900,90300759,642,641,642,641,2
|
|
20241213,130800,90299476,641,641,641,641,40
|
|
20241213,130700,90273836,641,641,641,641,0
|
|
20241213,130600,90273836,641,641,641,641,0
|
|
20241213,130500,90273836,641,641,641,641,1603
|
|
20241213,130400,89246313,640,640,640,640,0
|
|
20241213,130300,89246313,640,640,640,640,0
|
|
20241213,130200,89246313,640,639,640,639,396
|
|
20241213,130100,88992910,640,640,640,640,0
|
|
20241213,130000,88992910,640,640,640,640,0
|
|
20241213,125900,88992910,640,640,640,640,150
|
|
20241213,125800,88896910,639,639,639,639,1
|
|
20241213,125700,88896271,640,640,640,640,1
|
|
20241213,125600,88895631,639,639,639,639,0
|
|
20241213,125500,88895631,639,637,639,637,1769
|
|
20241213,125400,87768774,638,639,639,638,2742
|
|
20241213,125300,86018610,640,640,640,640,0
|
|
20241213,125200,86018610,640,640,640,640,851
|
|
20241213,125100,85473970,640,640,640,640,0
|
|
20241213,125000,85473970,640,640,640,640,0
|
|
20241213,124900,85473970,640,640,640,640,0
|
|
20241213,124800,85473970,640,640,640,640,0
|
|
20241213,124700,85473970,640,641,641,640,401
|
|
20241213,124600,85217329,640,640,640,640,0
|
|
20241213,124500,85217329,640,640,640,640,0
|
|
20241213,124400,85217329,640,640,640,640,450
|
|
20241213,124300,84929329,642,642,642,642,1
|
|
20241213,124200,84928687,640,642,642,640,17
|
|
20241213,124100,84917799,642,642,642,642,314
|
|
20241213,124000,84716211,642,642,642,642,0
|
|
20241213,123900,84716211,642,642,642,642,0
|
|
20241213,123800,84716211,642,642,642,642,1092
|
|
20241213,123700,84015147,642,640,642,640,3500
|
|
20241213,123600,81770565,640,640,640,640,100
|
|
20241213,123500,81706565,638,638,638,638,26
|
|
20241213,123400,81689977,640,640,640,640,0
|
|
20241213,123300,81689977,640,640,640,640,0
|
|
20241213,123200,81689977,640,640,640,640,0
|
|
20241213,123100,81689977,640,640,640,640,0
|
|
20241213,123000,81689977,640,640,640,640,0
|
|
20241213,122900,81689977,640,640,640,640,0
|
|
20241213,122800,81689977,640,640,640,640,0
|
|
20241213,122700,81689977,640,640,640,640,0
|
|
20241213,122600,81689977,640,640,640,640,0
|
|
20241213,122500,81689977,640,640,640,640,0
|
|
20241213,122400,81689977,640,640,640,640,0
|
|
20241213,122300,81689977,640,640,640,640,5
|
|
20241213,122200,81686777,640,637,640,637,12700
|
|
20241213,122100,73563134,636,636,636,636,0
|
|
20241213,122000,73563134,636,636,636,636,20
|
|
20241213,121900,73550414,636,636,636,636,0
|
|
20241213,121800,73550414,636,636,636,636,0
|
|
20241213,121700,73550414,636,636,636,636,0
|
|
20241213,121600,73550414,636,636,636,636,0
|
|
20241213,121500,73550414,636,636,636,636,0
|
|
20241213,121400,73550414,636,636,636,636,0
|
|
20241213,121300,73550414,636,635,636,635,2000
|
|
20241213,121200,72279415,634,634,634,634,1799
|
|
20241213,121100,71138849,634,634,634,634,0
|
|
20241213,121000,71138849,634,634,634,634,501
|
|
20241213,120900,70821215,634,634,634,634,2038
|
|
20241213,120800,69529123,634,634,634,634,206
|
|
20241213,120700,69398519,634,634,634,634,0
|
|
20241213,120600,69398519,634,634,634,634,2
|
|
20241213,120500,69397251,633,633,633,633,0
|
|
20241213,120400,69397251,633,633,633,633,0
|
|
20241213,120300,69397251,633,634,634,633,3
|
|
20241213,120200,69395350,633,633,633,633,0
|
|
20241213,120100,69395350,633,633,633,633,0
|
|
20241213,120000,69395350,633,633,633,633,466
|
|
20241213,115900,69100372,633,633,633,633,0
|
|
20241213,115800,69100372,633,633,633,633,327
|
|
20241213,115700,68893381,632,632,632,632,0
|
|
20241213,115600,68893381,632,633,633,632,203
|
|
20241213,115500,68765082,632,632,632,632,0
|
|
20241213,115400,68765082,632,632,632,632,1
|
|
20241213,115300,68764450,632,632,632,632,0
|
|
20241213,115200,68764450,632,632,632,632,0
|
|
20241213,115100,68764450,632,632,632,632,5
|
|
20241213,115000,68761290,632,632,632,632,0
|
|
20241213,114900,68761290,632,632,632,632,0
|
|
20241213,114800,68761290,632,632,632,632,0
|
|
20241213,114700,68761290,632,632,632,632,29
|
|
20241213,114600,68742962,632,632,632,632,0
|
|
20241213,114500,68742962,632,632,632,632,0
|
|
20241213,114400,68742962,632,632,632,632,0
|
|
20241213,114300,68742962,632,632,632,632,0
|
|
20241213,114200,68742962,632,632,632,632,83
|
|
20241213,114100,68690506,634,634,634,634,0
|
|
20241213,114000,68690506,634,634,634,634,0
|
|
20241213,113900,68690506,634,634,634,634,0
|
|
20241213,113800,68690506,634,634,634,634,0
|
|
20241213,113700,68690506,634,634,634,634,0
|
|
20241213,113600,68690506,634,634,634,634,0
|
|
20241213,113500,68690506,634,634,634,634,0
|
|
20241213,113400,68690506,634,633,634,633,100
|
|
20241213,113300,68627196,633,633,633,633,0
|
|
20241213,113200,68627196,633,633,633,633,10
|
|
20241213,113100,68620866,632,632,632,632,0
|
|
20241213,113000,68620866,632,632,632,632,0
|
|
20241213,112900,68620866,632,632,632,632,0
|
|
20241213,112800,68620866,632,632,632,632,0
|
|
20241213,112700,68620866,632,632,632,632,220
|
|
20241213,112600,68481826,632,632,632,632,0
|
|
20241213,112500,68481826,632,631,632,631,2000
|
|
20241213,112400,67218104,631,631,631,631,0
|
|
20241213,112300,67218104,631,631,631,631,209
|
|
20241213,112200,67086225,632,632,632,632,1
|
|
20241213,112100,67085593,632,632,632,632,0
|
|
20241213,112000,67085593,632,632,632,632,0
|
|
20241213,111900,67085593,632,632,632,632,1
|
|
20241213,111800,67084961,632,632,632,632,0
|
|
20241213,111700,67084961,632,632,632,632,0
|
|
20241213,111600,67084961,632,632,632,632,0
|
|
20241213,111500,67084961,632,632,632,632,0
|
|
20241213,111400,67084961,632,632,632,632,0
|
|
20241213,111300,67084961,632,632,632,632,70
|
|
20241213,111200,67040721,632,631,632,631,110
|
|
20241213,111100,66971301,631,631,631,631,0
|
|
20241213,111000,66971301,631,631,631,631,100
|
|
20241213,110900,66908201,632,632,632,632,0
|
|
20241213,110800,66908201,632,632,632,632,0
|
|
20241213,110700,66908201,632,632,632,632,0
|
|
20241213,110600,66908201,632,632,632,632,5
|
|
20241213,110500,66905041,632,632,632,632,0
|
|
20241213,110400,66905041,632,632,632,632,0
|
|
20241213,110300,66905041,632,632,632,632,0
|
|
20241213,110200,66905041,632,632,632,632,0
|
|
20241213,110100,66905041,632,632,632,632,0
|
|
20241213,110000,66905041,632,632,632,632,1
|
|
20241213,105900,66904409,632,632,632,632,0
|
|
20241213,105800,66904409,632,632,632,632,0
|
|
20241213,105700,66904409,632,632,632,632,0
|
|
20241213,105600,66904409,632,632,632,632,0
|
|
20241213,105500,66904409,632,632,632,632,300
|
|
20241213,105400,66714809,632,632,632,632,0
|
|
20241213,105300,66714809,632,632,632,632,556
|
|
20241213,105200,66363417,632,634,634,632,2844
|
|
20241213,105100,64562709,634,634,634,634,0
|
|
20241213,105000,64562709,634,634,634,634,0
|
|
20241213,104900,64562709,634,634,634,634,10
|
|
20241213,104800,64556369,634,634,634,634,0
|
|
20241213,104700,64556369,634,634,634,634,0
|
|
20241213,104600,64556369,634,634,634,634,0
|
|
20241213,104500,64556369,634,634,634,634,0
|
|
20241213,104400,64556369,634,634,634,634,0
|
|
20241213,104300,64556369,634,634,634,634,2
|
|
20241213,104200,64555101,634,634,634,634,0
|
|
20241213,104100,64555101,634,634,634,634,100
|
|
20241213,104000,64491701,635,635,635,635,1000
|
|
20241213,103900,63856701,631,631,631,631,0
|
|
20241213,103800,63856701,631,632,632,631,2500
|
|
20241213,103700,62279032,632,632,632,632,1
|
|
20241213,103600,62278400,637,634,637,634,2010
|
|
20241213,103500,61004047,634,634,634,634,0
|
|
20241213,103400,61004047,634,634,634,634,0
|
|
20241213,103300,61004047,634,635,635,634,3625
|
|
20241213,103200,58705795,635,636,636,635,2700
|
|
20241213,103100,56990393,636,636,636,636,0
|
|
20241213,103000,56990393,636,636,636,636,211
|
|
20241213,102900,56856197,639,639,639,639,0
|
|
20241213,102800,56856197,639,639,639,639,2
|
|
20241213,102700,56854919,639,639,639,639,1
|
|
20241213,102600,56854280,639,639,639,639,500
|
|
20241213,102500,56534780,637,637,637,637,571
|
|
20241213,102400,56171053,637,637,637,637,4181
|
|
20241213,102300,53507756,640,640,640,640,8
|
|
20241213,102200,53502636,640,640,640,640,0
|
|
20241213,102100,53502636,640,640,640,640,0
|
|
20241213,102000,53502636,640,640,640,640,0
|
|
20241213,101900,53502636,640,640,640,640,0
|
|
20241213,101800,53502636,640,640,640,640,0
|
|
20241213,101700,53502636,640,639,640,639,101
|
|
20241213,101600,53438096,639,639,639,639,9
|
|
20241213,101500,53432345,639,639,639,639,0
|
|
20241213,101400,53432345,639,637,639,637,1001
|
|
20241213,101300,52794706,637,637,637,637,1000
|
|
20241213,101200,52157706,637,638,638,637,394
|
|
20241213,101100,51906338,640,640,640,640,0
|
|
20241213,101000,51906338,640,640,640,640,16
|
|
20241213,100900,51896098,640,640,640,640,0
|
|
20241213,100800,51896098,640,640,640,640,0
|
|
20241213,100700,51896098,640,640,640,640,3
|
|
20241213,100600,51894178,637,637,637,637,1
|
|
20241213,100500,51893541,640,640,640,640,2421
|
|
20241213,100400,50344101,640,639,640,639,313
|
|
20241213,100300,50143793,640,640,640,639,1068
|
|
20241213,100200,49460308,640,640,640,639,241
|
|
20241213,100100,49306301,639,639,639,639,20
|
|
20241213,100000,49293521,639,639,639,639,0
|
|
20241213,095900,49293521,639,639,639,639,0
|
|
20241213,095800,49293521,639,639,639,639,200
|
|
20241213,095700,49165721,639,638,639,638,1001
|
|
20241213,095600,48526083,638,638,638,638,10
|
|
20241213,095500,48519703,639,638,639,638,4228
|
|
20241213,095400,45819060,635,635,635,635,0
|
|
20241213,095300,45819060,635,635,635,635,0
|
|
20241213,095200,45819060,635,635,635,635,0
|
|
20241213,095100,45819060,635,635,635,635,0
|
|
20241213,095000,45819060,635,635,635,635,0
|
|
20241213,094900,45819060,635,635,635,635,2
|
|
20241213,094800,45817790,638,638,638,638,0
|
|
20241213,094700,45817790,638,638,638,638,0
|
|
20241213,094600,45817790,638,638,638,638,0
|
|
20241213,094500,45817790,638,638,638,638,200
|
|
20241213,094400,45690190,638,638,638,638,0
|
|
20241213,094300,45690190,638,638,638,638,151
|
|
20241213,094200,45593852,638,639,639,638,157
|
|
20241213,094100,45493669,638,638,638,638,2517
|
|
20241213,094000,43887823,638,638,638,638,2
|
|
20241213,093900,43886547,638,638,638,638,13
|
|
20241213,093800,43878253,638,637,638,637,1800
|
|
20241213,093700,42731430,638,638,638,638,500
|
|
20241213,093600,42412430,638,638,638,638,1567
|
|
20241213,093500,41412684,638,635,639,635,10010
|
|
20241213,093400,35035190,635,635,635,635,1
|
|
20241213,093300,35034555,635,635,635,635,7071
|
|
20241213,093200,30544470,635,635,635,635,400
|
|
20241213,093100,30290470,635,635,635,631,10
|
|
20241213,093000,30284140,631,631,631,631,1
|
|
20241213,092900,30283509,631,631,631,631,0
|
|
20241213,092800,30283509,631,631,631,631,0
|
|
20241213,092700,30283509,631,631,631,631,1
|
|
20241213,092600,30282878,631,631,631,631,0
|
|
20241213,092500,30282878,631,635,635,631,606
|
|
20241213,092400,29899123,638,638,639,638,5004
|
|
20241213,092300,26701670,639,638,639,632,175
|
|
20241213,092200,26590084,640,633,641,633,2097
|
|
20241213,092100,25251854,633,630,633,630,1996
|
|
20241213,092000,23994353,629,628,629,628,512
|
|
20241213,091900,23672311,627,627,627,627,5076
|
|
20241213,091800,20489659,627,627,627,626,1306
|
|
20241213,091700,19670996,627,627,627,627,0
|
|
20241213,091600,19670996,627,627,627,627,70
|
|
20241213,091500,19627106,627,627,627,627,13002
|
|
20241213,091400,11474852,626,626,626,626,7683
|
|
20241213,091300,6665294,624,624,624,624,0
|
|
20241213,091200,6665294,624,624,624,624,0
|
|
20241213,091100,6665294,624,624,624,624,2214
|
|
20241213,091000,5283758,624,625,625,624,626
|
|
20241213,090900,4893133,626,626,626,626,2
|
|
20241213,090800,4891881,626,626,626,626,1
|
|
20241213,090700,4891255,626,626,626,626,1000
|
|
20241213,090600,4265255,626,626,626,626,0
|
|
20241213,090500,4265255,626,626,626,626,2839
|
|
20241213,090400,2488041,626,626,626,626,3500
|
|
20241213,090300,297041,626,626,626,626,6
|
|
20241213,090200,293285,625,625,625,625,0
|
|
20241213,090100,293285,625,625,625,625,5
|
|
20241213,090000,290160,624,624,624,624,465
|