614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,191100,186022044,641,641,641,641,4085
|
|
20241216,191000,186022044,641,641,641,641,0
|
|
20241216,190900,186022044,641,641,641,641,0
|
|
20241216,190800,186022044,641,641,641,641,0
|
|
20241216,190700,186022044,641,641,641,641,0
|
|
20241216,190600,186022044,641,641,641,641,0
|
|
20241216,190500,186022044,641,641,641,641,0
|
|
20241216,190400,186022044,641,641,641,641,0
|
|
20241216,190300,186022044,641,641,641,641,0
|
|
20241216,190200,186022044,641,641,641,641,0
|
|
20241216,190100,186022044,641,641,641,641,0
|
|
20241216,190000,186022044,641,641,641,641,0
|
|
20241216,185900,186022044,641,641,641,641,0
|
|
20241216,185800,186022044,641,641,641,641,0
|
|
20241216,185700,186022044,641,641,641,641,0
|
|
20241216,185600,186022044,641,641,641,641,0
|
|
20241216,185500,186022044,641,641,641,641,0
|
|
20241216,185400,186022044,641,641,641,641,0
|
|
20241216,185300,186022044,641,641,641,641,0
|
|
20241216,185200,186022044,641,641,641,641,0
|
|
20241216,185100,186022044,641,641,641,641,0
|
|
20241216,185000,186022044,641,641,641,641,0
|
|
20241216,184900,186022044,641,641,641,641,0
|
|
20241216,184800,186022044,641,641,641,641,0
|
|
20241216,184700,186022044,641,641,641,641,0
|
|
20241216,184600,186022044,641,641,641,641,0
|
|
20241216,184500,186022044,641,641,641,641,0
|
|
20241216,184400,186022044,641,641,641,641,0
|
|
20241216,184300,186022044,641,641,641,641,0
|
|
20241216,184200,186022044,641,641,641,641,0
|
|
20241216,184100,186022044,641,641,641,641,4085
|
|
20241216,184000,186022044,641,641,641,641,0
|
|
20241216,183900,186022044,641,641,641,641,0
|
|
20241216,183800,186022044,641,641,641,641,0
|
|
20241216,183700,186022044,641,641,641,641,0
|
|
20241216,183600,186022044,641,641,641,641,0
|
|
20241216,183500,186022044,641,641,641,641,0
|
|
20241216,183400,186022044,641,641,641,641,0
|
|
20241216,183300,186022044,641,641,641,641,0
|
|
20241216,183200,186022044,641,641,641,641,0
|
|
20241216,183100,186022044,641,641,641,641,0
|
|
20241216,183000,186022044,641,641,641,641,0
|
|
20241216,182900,186022044,641,641,641,641,0
|
|
20241216,182800,186022044,641,641,641,641,0
|
|
20241216,182700,186022044,641,641,641,641,0
|
|
20241216,182600,186022044,641,641,641,641,0
|
|
20241216,182500,186022044,641,641,641,641,0
|
|
20241216,182400,186022044,641,641,641,641,0
|
|
20241216,182300,186022044,641,641,641,641,0
|
|
20241216,182200,186022044,641,641,641,641,0
|
|
20241216,182100,186022044,641,641,641,641,0
|
|
20241216,182000,186022044,641,641,641,641,0
|
|
20241216,181900,186022044,641,641,641,641,0
|
|
20241216,181800,186022044,641,641,641,641,0
|
|
20241216,181700,186022044,641,641,641,641,0
|
|
20241216,181600,186022044,641,641,641,641,0
|
|
20241216,181500,186022044,641,641,641,641,0
|
|
20241216,181400,186022044,641,641,641,641,0
|
|
20241216,181300,186022044,641,641,641,641,0
|
|
20241216,181200,186022044,641,641,641,641,0
|
|
20241216,181100,186022044,641,641,641,641,4085
|
|
20241216,181000,186022044,641,641,641,641,0
|
|
20241216,180900,186022044,641,641,641,641,0
|
|
20241216,180800,186022044,641,641,641,641,0
|
|
20241216,180700,186022044,641,641,641,641,0
|
|
20241216,180600,186022044,641,641,641,641,0
|
|
20241216,180500,186022044,641,641,641,641,0
|
|
20241216,180400,186022044,641,641,641,641,0
|
|
20241216,180300,186022044,641,641,641,641,0
|
|
20241216,180200,186022044,641,641,641,641,0
|
|
20241216,180100,186022044,641,641,641,641,0
|
|
20241216,180000,186022044,641,641,641,641,0
|
|
20241216,175900,186022044,641,641,641,641,0
|
|
20241216,175800,186022044,641,641,641,641,0
|
|
20241216,175700,186022044,641,641,641,641,0
|
|
20241216,175600,186022044,641,641,641,641,0
|
|
20241216,175500,186022044,641,641,641,641,0
|
|
20241216,175400,186022044,641,641,641,641,0
|
|
20241216,175300,186022044,641,641,641,641,0
|
|
20241216,175200,186022044,641,641,641,641,0
|
|
20241216,175100,186022044,641,641,641,641,0
|
|
20241216,175000,186022044,641,641,641,641,0
|
|
20241216,174900,186022044,641,641,641,641,0
|
|
20241216,174800,186022044,641,641,641,641,0
|
|
20241216,174700,186022044,641,641,641,641,0
|
|
20241216,174600,186022044,641,641,641,641,0
|
|
20241216,174500,186022044,641,641,641,641,0
|
|
20241216,174400,186022044,641,641,641,641,0
|
|
20241216,174300,186022044,641,641,641,641,0
|
|
20241216,174200,186022044,641,641,641,641,0
|
|
20241216,174100,186022044,641,641,641,641,4085
|
|
20241216,174000,186022044,641,641,641,641,0
|
|
20241216,173900,186022044,641,641,641,641,0
|
|
20241216,173800,186022044,641,641,641,641,0
|
|
20241216,173700,186022044,641,641,641,641,0
|
|
20241216,173600,186022044,641,641,641,641,0
|
|
20241216,173500,186022044,641,641,641,641,0
|
|
20241216,173400,186022044,641,641,641,641,0
|
|
20241216,173300,186022044,641,641,641,641,0
|
|
20241216,173200,186022044,641,641,641,641,0
|
|
20241216,173100,186022044,641,641,641,641,0
|
|
20241216,173000,186022044,641,641,641,641,0
|
|
20241216,172900,186022044,641,641,641,641,0
|
|
20241216,172800,186022044,641,641,641,641,0
|
|
20241216,172700,186022044,641,641,641,641,0
|
|
20241216,172600,186022044,641,641,641,641,0
|
|
20241216,172500,186022044,641,641,641,641,0
|
|
20241216,172400,186022044,641,641,641,641,0
|
|
20241216,172300,186022044,641,641,641,641,0
|
|
20241216,172200,186022044,641,641,641,641,0
|
|
20241216,172100,186022044,641,641,641,641,0
|
|
20241216,172000,186022044,641,641,641,641,0
|
|
20241216,171900,186022044,641,641,641,641,0
|
|
20241216,171800,186022044,641,641,641,641,0
|
|
20241216,171700,186022044,641,641,641,641,0
|
|
20241216,171600,186022044,641,641,641,641,0
|
|
20241216,171500,186022044,641,641,641,641,0
|
|
20241216,171400,186022044,641,641,641,641,0
|
|
20241216,171300,186022044,641,641,641,641,0
|
|
20241216,171200,186022044,641,641,641,641,0
|
|
20241216,171100,186022044,641,641,641,641,4085
|
|
20241216,171000,186022044,641,641,641,641,0
|
|
20241216,170900,186022044,641,641,641,641,0
|
|
20241216,170800,186022044,641,641,641,641,0
|
|
20241216,170700,186022044,641,641,641,641,0
|
|
20241216,170600,186022044,641,641,641,641,0
|
|
20241216,170500,186022044,641,641,641,641,0
|
|
20241216,170400,186022044,641,641,641,641,0
|
|
20241216,170300,186022044,641,641,641,641,0
|
|
20241216,170200,186022044,641,641,641,641,0
|
|
20241216,170100,186022044,641,641,641,641,0
|
|
20241216,170000,186022044,641,641,641,641,0
|
|
20241216,165900,186022044,641,641,641,641,0
|
|
20241216,165800,186022044,641,641,641,641,0
|
|
20241216,165700,186022044,641,641,641,641,0
|
|
20241216,165600,186022044,641,641,641,641,0
|
|
20241216,165500,186022044,641,641,641,641,0
|
|
20241216,165400,186022044,641,641,641,641,0
|
|
20241216,165300,186022044,641,641,641,641,0
|
|
20241216,165200,186022044,641,641,641,641,0
|
|
20241216,165100,186022044,641,641,641,641,0
|
|
20241216,165000,186022044,641,641,641,641,0
|
|
20241216,164900,186022044,641,641,641,641,0
|
|
20241216,164800,186022044,641,641,641,641,0
|
|
20241216,164700,186022044,641,641,641,641,0
|
|
20241216,164600,186022044,641,641,641,641,0
|
|
20241216,164500,186022044,641,641,641,641,0
|
|
20241216,164400,186022044,641,641,641,641,0
|
|
20241216,164300,186022044,641,641,641,641,0
|
|
20241216,164200,186022044,641,641,641,641,0
|
|
20241216,164100,186022044,641,641,641,641,4085
|
|
20241216,164000,186022044,641,641,641,641,0
|
|
20241216,163900,186022044,641,641,641,641,0
|
|
20241216,163800,186022044,641,641,641,641,0
|
|
20241216,163700,186022044,641,641,641,641,0
|
|
20241216,163600,186022044,641,641,641,641,0
|
|
20241216,163500,186022044,641,641,641,641,0
|
|
20241216,163400,186022044,641,641,641,641,0
|
|
20241216,163300,186022044,641,641,641,641,0
|
|
20241216,163200,186022044,641,641,641,641,0
|
|
20241216,163100,186022044,641,641,641,641,0
|
|
20241216,163000,186022044,641,641,641,641,0
|
|
20241216,162900,186022044,641,641,641,641,0
|
|
20241216,162800,186022044,641,641,641,641,0
|
|
20241216,162700,186022044,641,641,641,641,0
|
|
20241216,162600,186022044,641,641,641,641,0
|
|
20241216,162500,186022044,641,641,641,641,0
|
|
20241216,162400,186022044,641,641,641,641,0
|
|
20241216,162300,186022044,641,641,641,641,0
|
|
20241216,162200,186022044,641,641,641,641,0
|
|
20241216,162100,186022044,641,641,641,641,0
|
|
20241216,162000,186022044,641,641,641,641,0
|
|
20241216,161900,186022044,641,641,641,641,0
|
|
20241216,161800,186022044,641,641,641,641,0
|
|
20241216,161700,186022044,641,641,641,641,0
|
|
20241216,161600,186022044,641,641,641,641,0
|
|
20241216,161500,186022044,641,641,641,641,0
|
|
20241216,161400,186022044,641,641,641,641,0
|
|
20241216,161300,186022044,641,641,641,641,0
|
|
20241216,161200,186022044,641,641,641,641,0
|
|
20241216,161100,186022044,641,641,641,641,4085
|
|
20241216,161000,186022044,641,641,641,641,0
|
|
20241216,160900,186022044,641,641,641,641,0
|
|
20241216,160800,186022044,641,641,641,641,0
|
|
20241216,160700,186022044,641,641,641,641,0
|
|
20241216,160600,186022044,641,641,641,641,0
|
|
20241216,160500,186022044,641,641,641,641,0
|
|
20241216,160400,186022044,641,641,641,641,0
|
|
20241216,160300,186022044,641,641,641,641,0
|
|
20241216,160200,186022044,641,641,641,641,0
|
|
20241216,160100,186022044,641,641,641,641,0
|
|
20241216,160000,186022044,641,641,641,641,0
|
|
20241216,155900,186022044,641,641,641,641,0
|
|
20241216,155800,186022044,641,641,641,641,0
|
|
20241216,155700,186022044,641,641,641,641,0
|
|
20241216,155600,186022044,641,641,641,641,0
|
|
20241216,155500,186022044,641,641,641,641,0
|
|
20241216,155400,186022044,641,641,641,641,0
|
|
20241216,155300,186022044,641,641,641,641,0
|
|
20241216,155200,186022044,641,641,641,641,0
|
|
20241216,155100,186022044,641,641,641,641,0
|
|
20241216,155000,186022044,641,641,641,641,0
|
|
20241216,154900,186022044,641,641,641,641,0
|
|
20241216,154800,186022044,641,641,641,641,0
|
|
20241216,154700,186022044,641,641,641,641,0
|
|
20241216,154600,186022044,641,641,641,641,0
|
|
20241216,154500,186022044,641,641,641,641,0
|
|
20241216,154400,186022044,641,641,641,641,0
|
|
20241216,154300,186022044,641,641,641,641,0
|
|
20241216,154200,186022044,641,641,641,641,0
|
|
20241216,154100,186022044,641,641,641,641,4085
|
|
20241216,154000,186022044,641,641,641,641,0
|
|
20241216,153900,186022044,641,641,641,641,0
|
|
20241216,153800,186022044,641,641,641,641,0
|
|
20241216,153700,186022044,641,641,641,641,0
|
|
20241216,153600,186022044,641,641,641,641,0
|
|
20241216,153500,186022044,641,641,641,641,0
|
|
20241216,153400,186022044,641,641,641,641,0
|
|
20241216,153300,186022044,641,641,641,641,0
|
|
20241216,153200,186022044,641,641,641,641,0
|
|
20241216,153100,186022044,641,641,641,641,0
|
|
20241216,153000,186022044,641,641,641,641,4085
|
|
20241216,152900,183403559,644,644,644,644,0
|
|
20241216,152800,183403559,644,644,644,644,0
|
|
20241216,152700,183403559,644,644,644,644,0
|
|
20241216,152600,183403559,644,644,644,644,0
|
|
20241216,152500,183403559,644,644,644,644,0
|
|
20241216,152400,183403559,644,644,644,644,0
|
|
20241216,152300,183403559,644,644,644,644,0
|
|
20241216,152200,183403559,644,644,644,644,0
|
|
20241216,152100,183403559,644,644,644,644,0
|
|
20241216,152000,183403559,644,644,644,644,0
|
|
20241216,151900,183403559,644,646,646,644,164
|
|
20241216,151800,183297941,646,646,646,646,1
|
|
20241216,151700,183297295,646,646,646,646,1
|
|
20241216,151600,183296649,646,646,646,646,0
|
|
20241216,151500,183296649,646,646,646,646,0
|
|
20241216,151400,183296649,646,646,646,646,1
|
|
20241216,151300,183296003,646,646,646,646,502
|
|
20241216,151200,182971711,646,646,646,646,0
|
|
20241216,151100,182971711,646,646,646,646,0
|
|
20241216,151000,182971711,646,646,646,646,0
|
|
20241216,150900,182971711,646,646,646,646,2
|
|
20241216,150800,182970419,644,644,644,644,700
|
|
20241216,150700,182519619,643,643,643,643,2700
|
|
20241216,150600,180783519,643,643,643,643,0
|
|
20241216,150500,180783519,643,643,643,643,1
|
|
20241216,150400,180782876,640,640,640,640,1
|
|
20241216,150300,180782236,640,640,640,640,0
|
|
20241216,150200,180782236,640,643,643,640,100
|
|
20241216,150100,180717939,643,643,643,643,2
|
|
20241216,150000,180716653,640,640,640,640,0
|
|
20241216,145900,180716653,640,640,640,640,0
|
|
20241216,145800,180716653,640,641,641,640,5000
|
|
20241216,145700,177514622,643,643,643,643,5
|
|
20241216,145600,177511407,641,641,641,641,200
|
|
20241216,145500,177383207,641,643,643,641,1696
|
|
20241216,145400,176294191,644,644,644,644,54
|
|
20241216,145300,176259415,644,644,644,644,15
|
|
20241216,145200,176249755,645,645,645,645,1
|
|
20241216,145100,176249110,640,640,640,640,0
|
|
20241216,145000,176249110,640,642,642,640,3001
|
|
20241216,144900,174327704,641,641,641,641,1
|
|
20241216,144800,174327063,641,641,641,641,0
|
|
20241216,144700,174327063,641,641,641,641,0
|
|
20241216,144600,174327063,641,641,641,641,0
|
|
20241216,144500,174327063,641,641,641,641,315
|
|
20241216,144400,174125148,641,641,641,641,0
|
|
20241216,144300,174125148,641,641,641,640,3500
|
|
20241216,144200,171884038,640,644,644,640,32000
|
|
20241216,144100,151388754,644,644,644,644,1
|
|
20241216,144000,151388110,644,645,645,644,5485
|
|
20241216,143900,147853270,645,645,645,645,0
|
|
20241216,143800,147853270,645,645,645,645,3000
|
|
20241216,143700,145918270,645,645,645,645,2
|
|
20241216,143600,145916980,645,646,646,645,1500
|
|
20241216,143500,144948338,646,646,646,646,0
|
|
20241216,143400,144948338,646,646,646,646,0
|
|
20241216,143300,144948338,646,646,646,646,0
|
|
20241216,143200,144948338,646,646,646,646,0
|
|
20241216,143100,144948338,646,646,646,646,1000
|
|
20241216,143000,144302338,647,647,647,647,0
|
|
20241216,142900,144302338,647,647,647,647,0
|
|
20241216,142800,144302338,647,647,647,647,428
|
|
20241216,142700,144025422,650,650,650,650,0
|
|
20241216,142600,144025422,650,650,650,650,0
|
|
20241216,142500,144025422,650,650,650,650,0
|
|
20241216,142400,144025422,650,650,650,650,0
|
|
20241216,142300,144025422,650,650,650,650,30
|
|
20241216,142200,144005922,650,650,650,650,0
|
|
20241216,142100,144005922,650,650,650,650,0
|
|
20241216,142000,144005922,650,650,650,650,0
|
|
20241216,141900,144005922,650,650,650,650,0
|
|
20241216,141800,144005922,650,650,650,650,0
|
|
20241216,141700,144005922,650,650,650,650,0
|
|
20241216,141600,144005922,650,650,650,650,1
|
|
20241216,141500,144005272,648,648,648,648,0
|
|
20241216,141400,144005272,648,648,648,648,1
|
|
20241216,141300,144004624,645,645,645,645,0
|
|
20241216,141200,144004624,645,645,645,645,0
|
|
20241216,141100,144004624,645,645,645,645,0
|
|
20241216,141000,144004624,645,645,645,645,0
|
|
20241216,140900,144004624,645,645,645,645,1
|
|
20241216,140800,144003979,646,646,646,646,0
|
|
20241216,140700,144003979,646,646,646,646,0
|
|
20241216,140600,144003979,646,646,646,646,0
|
|
20241216,140500,144003979,646,648,648,646,5000
|
|
20241216,140400,140772315,648,648,648,648,0
|
|
20241216,140300,140772315,648,648,648,648,0
|
|
20241216,140200,140772315,648,648,648,648,0
|
|
20241216,140100,140772315,648,648,648,648,0
|
|
20241216,140000,140772315,648,648,648,648,0
|
|
20241216,135900,140772315,648,648,648,648,2200
|
|
20241216,135800,139346715,649,648,649,648,1702
|
|
20241216,135700,138243817,649,649,649,649,1
|
|
20241216,135600,138243168,648,648,648,648,1
|
|
20241216,135500,138242520,648,648,648,648,0
|
|
20241216,135400,138242520,648,648,648,648,100
|
|
20241216,135300,138177720,648,648,648,648,0
|
|
20241216,135200,138177720,648,648,648,648,0
|
|
20241216,135100,138177720,648,649,649,648,771
|
|
20241216,135000,137677342,649,649,649,649,0
|
|
20241216,134900,137677342,649,649,649,649,0
|
|
20241216,134800,137677342,649,649,649,649,0
|
|
20241216,134700,137677342,649,649,649,649,5
|
|
20241216,134600,137674097,648,648,648,648,10
|
|
20241216,134500,137667617,648,648,648,648,0
|
|
20241216,134400,137667617,648,648,648,648,0
|
|
20241216,134300,137667617,648,648,648,648,0
|
|
20241216,134200,137667617,648,648,648,648,0
|
|
20241216,134100,137667617,648,648,648,648,145
|
|
20241216,134000,137573657,647,647,647,647,2
|
|
20241216,133900,137572363,648,648,648,648,0
|
|
20241216,133800,137572363,648,648,648,648,0
|
|
20241216,133700,137572363,648,648,648,648,0
|
|
20241216,133600,137572363,648,648,648,648,455
|
|
20241216,133500,137277523,648,648,648,648,1
|
|
20241216,133400,137276875,649,649,649,649,0
|
|
20241216,133300,137276875,649,649,649,649,0
|
|
20241216,133200,137276875,649,649,649,649,0
|
|
20241216,133100,137276875,649,649,649,649,0
|
|
20241216,133000,137276875,649,649,649,649,64
|
|
20241216,132900,137235339,649,649,649,649,437
|
|
20241216,132800,136951726,649,649,649,649,0
|
|
20241216,132700,136951726,649,649,649,649,0
|
|
20241216,132600,136951726,649,650,650,649,378
|
|
20241216,132500,136706104,645,645,645,645,0
|
|
20241216,132400,136706104,645,645,645,645,0
|
|
20241216,132300,136706104,645,647,647,645,5000
|
|
20241216,132200,133476075,647,647,647,647,0
|
|
20241216,132100,133476075,647,647,647,647,0
|
|
20241216,132000,133476075,647,647,647,647,126
|
|
20241216,131900,133394553,652,647,652,647,151
|
|
20241216,131800,133296851,652,652,652,652,0
|
|
20241216,131700,133296851,652,652,652,652,0
|
|
20241216,131600,133296851,652,652,652,652,1
|
|
20241216,131500,133296199,647,647,647,647,0
|
|
20241216,131400,133296199,647,647,647,647,1000
|
|
20241216,131300,132649199,647,647,647,647,0
|
|
20241216,131200,132649199,647,647,647,647,0
|
|
20241216,131100,132649199,647,647,647,647,1
|
|
20241216,131000,132648552,647,647,647,647,0
|
|
20241216,130900,132648552,647,647,647,647,1000
|
|
20241216,130800,132001552,646,648,648,646,3000
|
|
20241216,130700,130060505,650,650,650,650,42
|
|
20241216,130600,130033205,654,654,654,654,0
|
|
20241216,130500,130033205,654,654,654,654,2
|
|
20241216,130400,130031897,654,654,654,654,0
|
|
20241216,130300,130031897,654,654,654,654,0
|
|
20241216,130200,130031897,654,654,654,654,1
|
|
20241216,130100,130031243,649,649,649,649,0
|
|
20241216,130000,130031243,649,649,649,649,0
|
|
20241216,125900,130031243,649,649,649,649,0
|
|
20241216,125800,130031243,649,649,649,649,0
|
|
20241216,125700,130031243,649,649,649,649,0
|
|
20241216,125600,130031243,649,649,649,649,0
|
|
20241216,125500,130031243,649,649,649,649,0
|
|
20241216,125400,130031243,649,649,649,649,3000
|
|
20241216,125300,128084243,650,650,650,650,700
|
|
20241216,125200,127629243,650,650,650,650,1900
|
|
20241216,125100,126394243,650,650,650,650,1
|
|
20241216,125000,126393593,655,655,655,655,4
|
|
20241216,124900,126390973,655,655,655,655,0
|
|
20241216,124800,126390973,655,655,655,655,0
|
|
20241216,124700,126390973,655,655,655,655,0
|
|
20241216,124600,126390973,655,655,655,655,0
|
|
20241216,124500,126390973,655,653,655,653,437
|
|
20241216,124400,126104740,652,652,652,652,0
|
|
20241216,124300,126104740,652,652,652,652,0
|
|
20241216,124200,126104740,652,654,654,652,31
|
|
20241216,124100,126084468,654,654,654,654,12600
|
|
20241216,124000,117844068,655,655,655,655,4989
|
|
20241216,123900,114576273,655,655,655,655,0
|
|
20241216,123800,114576273,655,655,655,655,0
|
|
20241216,123700,114576273,655,655,655,655,0
|
|
20241216,123600,114576273,655,655,655,655,0
|
|
20241216,123500,114576273,655,656,656,655,176
|
|
20241216,123400,114460818,655,655,655,655,1
|
|
20241216,123300,114460163,654,654,654,654,0
|
|
20241216,123200,114460163,654,655,655,654,1001
|
|
20241216,123100,113805507,655,655,655,655,0
|
|
20241216,123000,113805507,655,655,655,655,0
|
|
20241216,122900,113805507,655,655,655,655,1
|
|
20241216,122800,113804852,656,656,656,656,0
|
|
20241216,122700,113804852,656,656,656,656,0
|
|
20241216,122600,113804852,656,654,656,654,7656
|
|
20241216,122500,108794706,653,653,653,653,0
|
|
20241216,122400,108794706,653,652,653,652,4571
|
|
20241216,122300,105814405,652,652,652,652,0
|
|
20241216,122200,105814405,652,652,652,652,0
|
|
20241216,122100,105814405,652,652,652,652,191
|
|
20241216,122000,105689873,652,652,652,652,309
|
|
20241216,121900,105488405,652,652,652,652,0
|
|
20241216,121800,105488405,652,652,652,652,12
|
|
20241216,121700,105480581,652,652,652,652,0
|
|
20241216,121600,105480581,652,652,652,652,0
|
|
20241216,121500,105480581,652,652,652,652,10
|
|
20241216,121400,105474061,652,652,652,652,1000
|
|
20241216,121300,104822061,653,653,653,653,0
|
|
20241216,121200,104822061,653,652,653,652,1990
|
|
20241216,121100,103523581,651,651,651,651,0
|
|
20241216,121000,103523581,651,651,651,651,0
|
|
20241216,120900,103523581,651,650,651,650,3000
|
|
20241216,120800,101572581,652,652,652,652,0
|
|
20241216,120700,101572581,652,652,652,652,0
|
|
20241216,120600,101572581,652,652,652,652,11
|
|
20241216,120500,101565409,651,651,651,651,1000
|
|
20241216,120400,100914409,650,650,650,650,1000
|
|
20241216,120300,100264409,654,653,654,653,10
|
|
20241216,120200,100257871,650,650,650,650,0
|
|
20241216,120100,100257871,650,650,650,650,1
|
|
20241216,120000,100257221,653,653,653,653,18
|
|
20241216,115900,100245467,653,653,653,653,0
|
|
20241216,115800,100245467,653,653,653,653,0
|
|
20241216,115700,100245467,653,653,653,653,245
|
|
20241216,115600,100085482,654,654,654,654,0
|
|
20241216,115500,100085482,654,654,654,654,0
|
|
20241216,115400,100085482,654,654,654,654,0
|
|
20241216,115300,100085482,654,654,654,654,3
|
|
20241216,115200,100083520,654,654,654,654,0
|
|
20241216,115100,100083520,654,653,654,653,747
|
|
20241216,115000,99595719,653,649,653,649,103
|
|
20241216,114900,99528552,649,649,649,649,1
|
|
20241216,114800,99527903,650,650,650,650,1
|
|
20241216,114700,99527253,649,649,649,649,0
|
|
20241216,114600,99527253,649,649,649,649,0
|
|
20241216,114500,99527253,649,649,649,649,1
|
|
20241216,114400,99526604,650,650,650,650,0
|
|
20241216,114300,99526604,650,650,650,650,1269
|
|
20241216,114200,98701754,650,650,650,650,0
|
|
20241216,114100,98701754,650,650,650,650,0
|
|
20241216,114000,98701754,650,650,650,650,0
|
|
20241216,113900,98701754,650,650,650,650,0
|
|
20241216,113800,98701754,650,650,650,650,1
|
|
20241216,113700,98701104,653,653,653,653,0
|
|
20241216,113600,98701104,653,653,653,653,0
|
|
20241216,113500,98701104,653,653,653,653,0
|
|
20241216,113400,98701104,653,653,653,653,0
|
|
20241216,113300,98701104,653,653,653,653,15
|
|
20241216,113200,98691309,653,653,653,653,0
|
|
20241216,113100,98691309,653,653,653,653,0
|
|
20241216,113000,98691309,653,653,653,653,0
|
|
20241216,112900,98691309,653,653,653,653,0
|
|
20241216,112800,98691309,653,653,653,653,0
|
|
20241216,112700,98691309,653,653,653,653,0
|
|
20241216,112600,98691309,653,653,653,653,4
|
|
20241216,112500,98688697,648,648,648,648,0
|
|
20241216,112400,98688697,648,648,648,648,200
|
|
20241216,112300,98559097,648,648,648,648,0
|
|
20241216,112200,98559097,648,648,648,648,1
|
|
20241216,112100,98558449,648,648,648,648,1
|
|
20241216,112000,98557801,650,651,651,648,2200
|
|
20241216,111900,97129599,653,653,653,653,0
|
|
20241216,111800,97129599,653,653,653,653,0
|
|
20241216,111700,97129599,653,653,653,653,3000
|
|
20241216,111600,95170599,653,653,653,653,0
|
|
20241216,111500,95170599,653,653,653,653,100
|
|
20241216,111400,95105299,652,651,652,651,2
|
|
20241216,111300,95103996,653,653,653,653,0
|
|
20241216,111200,95103996,653,653,653,653,0
|
|
20241216,111100,95103996,653,653,653,653,100
|
|
20241216,111000,95038696,654,652,654,652,111
|
|
20241216,110900,94966312,653,651,653,651,101
|
|
20241216,110800,94900371,652,652,652,652,0
|
|
20241216,110700,94900371,652,652,652,652,0
|
|
20241216,110600,94900371,652,652,652,652,1
|
|
20241216,110500,94899719,653,653,653,653,0
|
|
20241216,110400,94899719,653,653,653,653,0
|
|
20241216,110300,94899719,653,653,653,653,0
|
|
20241216,110200,94899719,653,653,653,653,0
|
|
20241216,110100,94899719,653,653,653,653,0
|
|
20241216,110000,94899719,653,653,653,653,711
|
|
20241216,105900,94435436,653,651,653,651,700
|
|
20241216,105800,93978736,651,651,651,651,0
|
|
20241216,105700,93978736,651,651,651,651,899
|
|
20241216,105600,93393487,651,651,651,651,0
|
|
20241216,105500,93393487,651,651,651,651,1
|
|
20241216,105400,93392836,653,653,653,653,0
|
|
20241216,105300,93392836,653,653,653,653,0
|
|
20241216,105200,93392836,653,653,653,653,0
|
|
20241216,105100,93392836,653,653,653,653,50
|
|
20241216,105000,93360186,652,652,652,652,0
|
|
20241216,104900,93360186,652,651,652,651,14684
|
|
20241216,104800,83786219,652,652,652,652,0
|
|
20241216,104700,83786219,652,652,652,652,0
|
|
20241216,104600,83786219,652,652,652,652,0
|
|
20241216,104500,83786219,652,650,652,650,491
|
|
20241216,104400,83466569,651,651,651,651,0
|
|
20241216,104300,83466569,651,651,651,651,0
|
|
20241216,104200,83466569,651,649,651,649,175
|
|
20241216,104100,83352646,649,649,649,649,1
|
|
20241216,104000,83351997,651,650,651,650,600
|
|
20241216,103900,82961848,650,650,650,650,0
|
|
20241216,103800,82961848,650,650,650,650,10
|
|
20241216,103700,82955348,646,646,646,646,0
|
|
20241216,103600,82955348,646,646,646,646,30
|
|
20241216,103500,82935968,646,646,646,646,1
|
|
20241216,103400,82935322,646,646,646,646,2
|
|
20241216,103300,82934030,650,650,650,650,0
|
|
20241216,103200,82934030,650,650,650,650,0
|
|
20241216,103100,82934030,650,650,650,650,21
|
|
20241216,103000,82920380,646,646,646,646,1
|
|
20241216,102900,82919734,646,646,646,646,1
|
|
20241216,102800,82919088,650,650,650,650,0
|
|
20241216,102700,82919088,650,650,650,650,0
|
|
20241216,102600,82919088,650,648,650,647,132
|
|
20241216,102500,82833349,648,648,648,648,1
|
|
20241216,102400,82832701,647,646,647,646,2970
|
|
20241216,102300,80913058,646,646,646,646,301
|
|
20241216,102200,80718612,646,646,646,646,1
|
|
20241216,102100,80717966,644,644,644,644,2
|
|
20241216,102000,80716678,642,642,642,642,0
|
|
20241216,101900,80716678,642,642,642,642,0
|
|
20241216,101800,80716678,642,646,646,641,6200
|
|
20241216,101700,76738121,647,647,647,647,0
|
|
20241216,101600,76738121,647,647,647,647,2
|
|
20241216,101500,76736827,645,645,645,645,0
|
|
20241216,101400,76736827,645,645,645,645,0
|
|
20241216,101300,76736827,645,645,645,645,1
|
|
20241216,101200,76736182,645,645,645,645,0
|
|
20241216,101100,76736182,645,645,645,645,9
|
|
20241216,101000,76730377,644,644,644,644,1
|
|
20241216,100900,76729733,645,645,645,644,404
|
|
20241216,100800,76469154,645,645,645,645,1746
|
|
20241216,100700,75342984,647,646,647,646,5
|
|
20241216,100600,75339750,646,646,646,646,9
|
|
20241216,100500,75333936,646,646,646,646,191
|
|
20241216,100400,75210550,646,646,646,645,206
|
|
20241216,100300,75077476,646,645,646,645,15
|
|
20241216,100200,75067798,645,645,645,645,0
|
|
20241216,100100,75067798,645,645,645,645,1
|
|
20241216,100000,75067153,646,646,646,646,6500
|
|
20241216,095900,70868153,646,646,646,646,0
|
|
20241216,095800,70868153,646,645,646,645,3003
|
|
20241216,095700,68928218,645,646,646,645,14
|
|
20241216,095600,68919180,646,646,646,646,38
|
|
20241216,095500,68894632,646,646,646,646,0
|
|
20241216,095400,68894632,646,644,646,644,50
|
|
20241216,095300,68862335,645,645,645,645,334
|
|
20241216,095200,68646905,645,645,645,645,0
|
|
20241216,095100,68646905,645,645,645,645,0
|
|
20241216,095000,68646905,645,645,645,645,101
|
|
20241216,094900,68581760,646,646,646,646,122
|
|
20241216,094800,68502948,646,646,646,646,528
|
|
20241216,094700,68161860,645,645,645,645,0
|
|
20241216,094600,68161860,645,644,645,644,2898
|
|
20241216,094500,66293517,644,640,644,640,2
|
|
20241216,094400,66292233,644,640,644,640,638
|
|
20241216,094300,65883513,639,643,643,639,5000
|
|
20241216,094200,62686585,643,643,643,643,3177
|
|
20241216,094100,60643774,643,643,643,643,40
|
|
20241216,094000,60618054,643,643,643,639,17058
|
|
20241216,093900,49707598,643,643,643,643,78
|
|
20241216,093800,49657444,641,641,641,641,3
|
|
20241216,093700,49655521,643,641,643,641,18
|
|
20241216,093600,49643955,642,644,644,642,5152
|
|
20241216,093500,46332761,645,643,645,643,6
|
|
20241216,093400,46328897,642,643,643,642,678
|
|
20241216,093300,45892946,642,645,645,642,1126
|
|
20241216,093200,45168340,644,645,645,644,195
|
|
20241216,093100,45042568,644,644,645,644,26
|
|
20241216,093000,45025804,645,644,645,644,13
|
|
20241216,092900,45017422,644,644,645,644,872
|
|
20241216,092800,44455831,644,645,645,644,4
|
|
20241216,092700,44453254,644,644,644,643,681
|
|
20241216,092600,44015193,643,644,644,643,325
|
|
20241216,092500,43805896,645,646,646,645,2762
|
|
20241216,092400,42024252,646,647,647,646,2329
|
|
20241216,092300,40517392,647,647,650,647,1281
|
|
20241216,092200,39688582,647,651,651,647,3202
|
|
20241216,092100,37607790,651,651,653,651,39
|
|
20241216,092000,37582331,652,654,654,652,11908
|
|
20241216,091900,29817510,654,653,654,653,150
|
|
20241216,091800,29719413,652,655,655,652,5
|
|
20241216,091700,29716147,655,652,655,652,156
|
|
20241216,091600,29613976,652,652,652,652,7
|
|
20241216,091500,29609412,652,657,657,652,6201
|
|
20241216,091400,25543123,657,653,658,652,4157
|
|
20241216,091300,22819739,653,654,657,653,4010
|
|
20241216,091200,20200083,657,654,657,654,831
|
|
20241216,091100,19656454,654,654,654,654,3
|
|
20241216,091000,19654492,654,654,654,654,504
|
|
20241216,090900,19324876,654,654,654,654,5
|
|
20241216,090800,19321606,654,654,657,654,1070
|
|
20241216,090700,18621202,654,654,654,654,3
|
|
20241216,090600,18619240,654,657,657,654,5
|
|
20241216,090500,18615967,654,658,658,654,5
|
|
20241216,090400,18612693,658,654,658,653,5525
|
|
20241216,090300,14999282,658,658,659,654,265
|
|
20241216,090200,14824862,655,656,658,655,12299
|
|
20241216,090100,6761967,652,652,655,652,10
|
|
20241216,090000,6755441,661,658,661,654,10248
|