614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,191100,180094041,621,621,621,621,20328
|
|
20241219,191000,180094041,621,621,621,621,0
|
|
20241219,190900,180094041,621,621,621,621,0
|
|
20241219,190800,180094041,621,621,621,621,0
|
|
20241219,190700,180094041,621,621,621,621,0
|
|
20241219,190600,180094041,621,621,621,621,0
|
|
20241219,190500,180094041,621,621,621,621,0
|
|
20241219,190400,180094041,621,621,621,621,0
|
|
20241219,190300,180094041,621,621,621,621,0
|
|
20241219,190200,180094041,621,621,621,621,0
|
|
20241219,190100,180094041,621,621,621,621,0
|
|
20241219,190000,180094041,621,621,621,621,0
|
|
20241219,185900,180094041,621,621,621,621,0
|
|
20241219,185800,180094041,621,621,621,621,0
|
|
20241219,185700,180094041,621,621,621,621,0
|
|
20241219,185600,180094041,621,621,621,621,0
|
|
20241219,185500,180094041,621,621,621,621,0
|
|
20241219,185400,180094041,621,621,621,621,0
|
|
20241219,185300,180094041,621,621,621,621,0
|
|
20241219,185200,180094041,621,621,621,621,0
|
|
20241219,185100,180094041,621,621,621,621,0
|
|
20241219,185000,180094041,621,621,621,621,0
|
|
20241219,184900,180094041,621,621,621,621,0
|
|
20241219,184800,180094041,621,621,621,621,0
|
|
20241219,184700,180094041,621,621,621,621,0
|
|
20241219,184600,180094041,621,621,621,621,0
|
|
20241219,184500,180094041,621,621,621,621,0
|
|
20241219,184400,180094041,621,621,621,621,0
|
|
20241219,184300,180094041,621,621,621,621,0
|
|
20241219,184200,180094041,621,621,621,621,0
|
|
20241219,184100,180094041,621,621,621,621,20328
|
|
20241219,184000,180094041,621,621,621,621,0
|
|
20241219,183900,180094041,621,621,621,621,0
|
|
20241219,183800,180094041,621,621,621,621,0
|
|
20241219,183700,180094041,621,621,621,621,0
|
|
20241219,183600,180094041,621,621,621,621,0
|
|
20241219,183500,180094041,621,621,621,621,0
|
|
20241219,183400,180094041,621,621,621,621,0
|
|
20241219,183300,180094041,621,621,621,621,0
|
|
20241219,183200,180094041,621,621,621,621,0
|
|
20241219,183100,180094041,621,621,621,621,0
|
|
20241219,183000,180094041,621,621,621,621,0
|
|
20241219,182900,180094041,621,621,621,621,0
|
|
20241219,182800,180094041,621,621,621,621,0
|
|
20241219,182700,180094041,621,621,621,621,0
|
|
20241219,182600,180094041,621,621,621,621,0
|
|
20241219,182500,180094041,621,621,621,621,0
|
|
20241219,182400,180094041,621,621,621,621,0
|
|
20241219,182300,180094041,621,621,621,621,0
|
|
20241219,182200,180094041,621,621,621,621,0
|
|
20241219,182100,180094041,621,621,621,621,0
|
|
20241219,182000,180094041,621,621,621,621,0
|
|
20241219,181900,180094041,621,621,621,621,0
|
|
20241219,181800,180094041,621,621,621,621,0
|
|
20241219,181700,180094041,621,621,621,621,0
|
|
20241219,181600,180094041,621,621,621,621,0
|
|
20241219,181500,180094041,621,621,621,621,0
|
|
20241219,181400,180094041,621,621,621,621,0
|
|
20241219,181300,180094041,621,621,621,621,0
|
|
20241219,181200,180094041,621,621,621,621,0
|
|
20241219,181100,180094041,621,621,621,621,20328
|
|
20241219,181000,180094041,621,621,621,621,0
|
|
20241219,180900,180094041,621,621,621,621,0
|
|
20241219,180800,180094041,621,621,621,621,0
|
|
20241219,180700,180094041,621,621,621,621,0
|
|
20241219,180600,180094041,621,621,621,621,0
|
|
20241219,180500,180094041,621,621,621,621,0
|
|
20241219,180400,180094041,621,621,621,621,0
|
|
20241219,180300,180094041,621,621,621,621,0
|
|
20241219,180200,180094041,621,621,621,621,0
|
|
20241219,180100,180094041,621,621,621,621,0
|
|
20241219,180000,180094041,621,621,621,621,0
|
|
20241219,175900,180094041,621,621,621,621,0
|
|
20241219,175800,180094041,621,621,621,621,0
|
|
20241219,175700,180094041,621,621,621,621,0
|
|
20241219,175600,180094041,621,621,621,621,0
|
|
20241219,175500,180094041,621,621,621,621,0
|
|
20241219,175400,180094041,621,621,621,621,0
|
|
20241219,175300,180094041,621,621,621,621,0
|
|
20241219,175200,180094041,621,621,621,621,0
|
|
20241219,175100,180094041,621,621,621,621,0
|
|
20241219,175000,180094041,621,621,621,621,0
|
|
20241219,174900,180094041,621,621,621,621,0
|
|
20241219,174800,180094041,621,621,621,621,0
|
|
20241219,174700,180094041,621,621,621,621,0
|
|
20241219,174600,180094041,621,621,621,621,0
|
|
20241219,174500,180094041,621,621,621,621,0
|
|
20241219,174400,180094041,621,621,621,621,0
|
|
20241219,174300,180094041,621,621,621,621,0
|
|
20241219,174200,180094041,621,621,621,621,0
|
|
20241219,174100,180094041,621,621,621,621,20328
|
|
20241219,174000,180094041,621,621,621,621,0
|
|
20241219,173900,180094041,621,621,621,621,0
|
|
20241219,173800,180094041,621,621,621,621,0
|
|
20241219,173700,180094041,621,621,621,621,0
|
|
20241219,173600,180094041,621,621,621,621,0
|
|
20241219,173500,180094041,621,621,621,621,0
|
|
20241219,173400,180094041,621,621,621,621,0
|
|
20241219,173300,180094041,621,621,621,621,0
|
|
20241219,173200,180094041,621,621,621,621,0
|
|
20241219,173100,180094041,621,621,621,621,0
|
|
20241219,173000,180094041,621,621,621,621,0
|
|
20241219,172900,180094041,621,621,621,621,0
|
|
20241219,172800,180094041,621,621,621,621,0
|
|
20241219,172700,180094041,621,621,621,621,0
|
|
20241219,172600,180094041,621,621,621,621,0
|
|
20241219,172500,180094041,621,621,621,621,0
|
|
20241219,172400,180094041,621,621,621,621,0
|
|
20241219,172300,180094041,621,621,621,621,0
|
|
20241219,172200,180094041,621,621,621,621,0
|
|
20241219,172100,180094041,621,621,621,621,0
|
|
20241219,172000,180094041,621,621,621,621,0
|
|
20241219,171900,180094041,621,621,621,621,0
|
|
20241219,171800,180094041,621,621,621,621,0
|
|
20241219,171700,180094041,621,621,621,621,0
|
|
20241219,171600,180094041,621,621,621,621,0
|
|
20241219,171500,180094041,621,621,621,621,0
|
|
20241219,171400,180094041,621,621,621,621,0
|
|
20241219,171300,180094041,621,621,621,621,0
|
|
20241219,171200,180094041,621,621,621,621,0
|
|
20241219,171100,180094041,621,621,621,621,20328
|
|
20241219,171000,180094041,621,621,621,621,0
|
|
20241219,170900,180094041,621,621,621,621,0
|
|
20241219,170800,180094041,621,621,621,621,0
|
|
20241219,170700,180094041,621,621,621,621,0
|
|
20241219,170600,180094041,621,621,621,621,0
|
|
20241219,170500,180094041,621,621,621,621,0
|
|
20241219,170400,180094041,621,621,621,621,0
|
|
20241219,170300,180094041,621,621,621,621,0
|
|
20241219,170200,180094041,621,621,621,621,0
|
|
20241219,170100,180094041,621,621,621,621,0
|
|
20241219,170000,180094041,621,621,621,621,0
|
|
20241219,165900,180094041,621,621,621,621,0
|
|
20241219,165800,180094041,621,621,621,621,0
|
|
20241219,165700,180094041,621,621,621,621,0
|
|
20241219,165600,180094041,621,621,621,621,0
|
|
20241219,165500,180094041,621,621,621,621,0
|
|
20241219,165400,180094041,621,621,621,621,0
|
|
20241219,165300,180094041,621,621,621,621,0
|
|
20241219,165200,180094041,621,621,621,621,0
|
|
20241219,165100,180094041,621,621,621,621,0
|
|
20241219,165000,180094041,621,621,621,621,0
|
|
20241219,164900,180094041,621,621,621,621,0
|
|
20241219,164800,180094041,621,621,621,621,0
|
|
20241219,164700,180094041,621,621,621,621,0
|
|
20241219,164600,180094041,621,621,621,621,0
|
|
20241219,164500,180094041,621,621,621,621,0
|
|
20241219,164400,180094041,621,621,621,621,0
|
|
20241219,164300,180094041,621,621,621,621,0
|
|
20241219,164200,180094041,621,621,621,621,0
|
|
20241219,164100,180094041,621,621,621,621,20328
|
|
20241219,164000,180094041,621,621,621,621,0
|
|
20241219,163900,180094041,621,621,621,621,0
|
|
20241219,163800,180094041,621,621,621,621,0
|
|
20241219,163700,180094041,621,621,621,621,0
|
|
20241219,163600,180094041,621,621,621,621,0
|
|
20241219,163500,180094041,621,621,621,621,0
|
|
20241219,163400,180094041,621,621,621,621,0
|
|
20241219,163300,180094041,621,621,621,621,0
|
|
20241219,163200,180094041,621,621,621,621,0
|
|
20241219,163100,180094041,621,621,621,621,0
|
|
20241219,163000,180094041,621,621,621,621,0
|
|
20241219,162900,180094041,621,621,621,621,0
|
|
20241219,162800,180094041,621,621,621,621,0
|
|
20241219,162700,180094041,621,621,621,621,0
|
|
20241219,162600,180094041,621,621,621,621,0
|
|
20241219,162500,180094041,621,621,621,621,0
|
|
20241219,162400,180094041,621,621,621,621,0
|
|
20241219,162300,180094041,621,621,621,621,0
|
|
20241219,162200,180094041,621,621,621,621,0
|
|
20241219,162100,180094041,621,621,621,621,0
|
|
20241219,162000,180094041,621,621,621,621,0
|
|
20241219,161900,180094041,621,621,621,621,0
|
|
20241219,161800,180094041,621,621,621,621,0
|
|
20241219,161700,180094041,621,621,621,621,0
|
|
20241219,161600,180094041,621,621,621,621,0
|
|
20241219,161500,180094041,621,621,621,621,0
|
|
20241219,161400,180094041,621,621,621,621,0
|
|
20241219,161300,180094041,621,621,621,621,0
|
|
20241219,161200,180094041,621,621,621,621,0
|
|
20241219,161100,180094041,621,621,621,621,20328
|
|
20241219,161000,180094041,621,621,621,621,0
|
|
20241219,160900,180094041,621,621,621,621,0
|
|
20241219,160800,180094041,621,621,621,621,0
|
|
20241219,160700,180094041,621,621,621,621,0
|
|
20241219,160600,180094041,621,621,621,621,0
|
|
20241219,160500,180094041,621,621,621,621,0
|
|
20241219,160400,180094041,621,621,621,621,0
|
|
20241219,160300,180094041,621,621,621,621,0
|
|
20241219,160200,180094041,621,621,621,621,0
|
|
20241219,160100,180094041,621,621,621,621,0
|
|
20241219,160000,180094041,621,621,621,621,0
|
|
20241219,155900,180094041,621,621,621,621,0
|
|
20241219,155800,180094041,621,621,621,621,0
|
|
20241219,155700,180094041,621,621,621,621,0
|
|
20241219,155600,180094041,621,621,621,621,0
|
|
20241219,155500,180094041,621,621,621,621,0
|
|
20241219,155400,180094041,621,621,621,621,0
|
|
20241219,155300,180094041,621,621,621,621,0
|
|
20241219,155200,180094041,621,621,621,621,0
|
|
20241219,155100,180094041,621,621,621,621,0
|
|
20241219,155000,180094041,621,621,621,621,0
|
|
20241219,154900,180094041,621,621,621,621,0
|
|
20241219,154800,180094041,621,621,621,621,0
|
|
20241219,154700,180094041,621,621,621,621,0
|
|
20241219,154600,180094041,621,621,621,621,0
|
|
20241219,154500,180094041,621,621,621,621,0
|
|
20241219,154400,180094041,621,621,621,621,0
|
|
20241219,154300,180094041,621,621,621,621,0
|
|
20241219,154200,180094041,621,621,621,621,0
|
|
20241219,154100,180094041,621,621,621,621,20328
|
|
20241219,154000,180094041,621,621,621,621,0
|
|
20241219,153900,180094041,621,621,621,621,0
|
|
20241219,153800,180094041,621,621,621,621,0
|
|
20241219,153700,180094041,621,621,621,621,0
|
|
20241219,153600,180094041,621,621,621,621,0
|
|
20241219,153500,180094041,621,621,621,621,0
|
|
20241219,153400,180094041,621,621,621,621,0
|
|
20241219,153300,180094041,621,621,621,621,0
|
|
20241219,153200,180094041,621,621,621,621,0
|
|
20241219,153100,180094041,621,621,621,621,0
|
|
20241219,153000,180094041,621,621,621,621,20328
|
|
20241219,152900,167470353,631,631,631,631,0
|
|
20241219,152800,167470353,631,631,631,631,0
|
|
20241219,152700,167470353,631,631,631,631,0
|
|
20241219,152600,167470353,631,631,631,631,0
|
|
20241219,152500,167470353,631,631,631,631,0
|
|
20241219,152400,167470353,631,631,631,631,0
|
|
20241219,152300,167470353,631,631,631,631,0
|
|
20241219,152200,167470353,631,631,631,631,0
|
|
20241219,152100,167470353,631,631,631,631,0
|
|
20241219,152000,167470353,631,631,631,631,0
|
|
20241219,151900,167470353,631,631,631,631,2
|
|
20241219,151800,167469091,631,631,631,631,190
|
|
20241219,151700,167349201,631,631,631,631,2565
|
|
20241219,151600,165730686,631,631,631,631,3496
|
|
20241219,151500,163524710,631,630,631,630,2483
|
|
20241219,151400,161960407,630,630,630,630,2030
|
|
20241219,151300,160681507,630,630,630,625,2810
|
|
20241219,151200,158921002,630,640,640,622,44959
|
|
20241219,151100,130501183,640,649,649,640,100080
|
|
20241219,151000,66046991,649,649,649,649,0
|
|
20241219,150900,66046991,649,649,649,649,1
|
|
20241219,150800,66046342,649,649,649,649,0
|
|
20241219,150700,66046342,649,649,649,649,0
|
|
20241219,150600,66046342,649,649,649,649,0
|
|
20241219,150500,66046342,649,649,649,649,1
|
|
20241219,150400,66045693,650,650,650,650,1
|
|
20241219,150300,66045043,649,649,649,649,0
|
|
20241219,150200,66045043,649,649,649,649,1
|
|
20241219,150100,66044394,649,649,649,649,0
|
|
20241219,150000,66044394,649,649,649,649,28
|
|
20241219,145900,66026222,649,649,649,649,247
|
|
20241219,145800,65865919,649,649,649,649,674
|
|
20241219,145700,65428493,649,649,649,649,0
|
|
20241219,145600,65428493,649,649,649,649,1
|
|
20241219,145500,65427844,649,649,649,649,0
|
|
20241219,145400,65427844,649,649,649,649,0
|
|
20241219,145300,65427844,649,649,649,649,100
|
|
20241219,145200,65362944,649,649,649,649,500
|
|
20241219,145100,65038444,650,650,650,650,30
|
|
20241219,145000,65018944,650,650,650,650,0
|
|
20241219,144900,65018944,650,650,650,650,0
|
|
20241219,144800,65018944,650,650,650,650,0
|
|
20241219,144700,65018944,650,650,650,650,500
|
|
20241219,144600,64693944,649,649,649,649,1
|
|
20241219,144500,64693295,651,651,651,651,0
|
|
20241219,144400,64693295,651,651,651,651,500
|
|
20241219,144300,64367795,651,651,651,651,24
|
|
20241219,144200,64352171,650,650,650,650,75
|
|
20241219,144100,64303421,649,650,650,649,10
|
|
20241219,144000,64296922,650,650,650,650,13
|
|
20241219,143900,64288472,649,649,649,649,0
|
|
20241219,143800,64288472,649,649,649,649,0
|
|
20241219,143700,64288472,649,649,649,649,50
|
|
20241219,143600,64256022,649,649,649,649,1
|
|
20241219,143500,64255373,650,650,650,650,0
|
|
20241219,143400,64255373,650,650,650,650,0
|
|
20241219,143300,64255373,650,650,650,650,3
|
|
20241219,143200,64253423,649,649,649,649,0
|
|
20241219,143100,64253423,649,649,649,649,0
|
|
20241219,143000,64253423,649,649,649,649,0
|
|
20241219,142900,64253423,649,649,649,649,0
|
|
20241219,142800,64253423,649,649,649,649,51
|
|
20241219,142700,64220324,648,648,648,648,566
|
|
20241219,142600,63853556,648,649,649,648,3000
|
|
20241219,142500,61909546,650,650,650,650,166
|
|
20241219,142400,61801646,650,650,650,650,64
|
|
20241219,142300,61760046,650,650,650,650,150
|
|
20241219,142200,61662546,650,650,650,650,200
|
|
20241219,142100,61532546,650,650,650,650,152
|
|
20241219,142000,61433746,650,650,650,650,1
|
|
20241219,141900,61433096,650,650,650,650,297
|
|
20241219,141800,61240046,650,650,650,650,0
|
|
20241219,141700,61240046,650,650,650,650,0
|
|
20241219,141600,61240046,650,650,650,650,3
|
|
20241219,141500,61238096,650,650,650,650,1
|
|
20241219,141400,61237446,650,650,650,650,0
|
|
20241219,141300,61237446,650,650,650,650,0
|
|
20241219,141200,61237446,650,650,650,650,0
|
|
20241219,141100,61237446,650,650,650,650,0
|
|
20241219,141000,61237446,650,650,650,650,1
|
|
20241219,140900,61236796,651,651,651,651,0
|
|
20241219,140800,61236796,651,651,651,651,5
|
|
20241219,140700,61233541,649,649,649,649,2
|
|
20241219,140600,61232243,649,649,649,649,0
|
|
20241219,140500,61232243,649,649,649,649,0
|
|
20241219,140400,61232243,649,649,649,649,0
|
|
20241219,140300,61232243,649,649,649,649,0
|
|
20241219,140200,61232243,649,649,649,649,0
|
|
20241219,140100,61232243,649,649,649,649,90
|
|
20241219,140000,61173833,649,649,649,649,0
|
|
20241219,135900,61173833,649,649,649,649,1
|
|
20241219,135800,61173184,649,649,649,649,0
|
|
20241219,135700,61173184,649,649,649,649,0
|
|
20241219,135600,61173184,649,649,649,649,1
|
|
20241219,135500,61172535,649,649,649,649,1
|
|
20241219,135400,61171886,648,648,648,648,0
|
|
20241219,135300,61171886,648,648,648,648,0
|
|
20241219,135200,61171886,648,648,648,648,0
|
|
20241219,135100,61171886,648,648,648,648,0
|
|
20241219,135000,61171886,648,648,648,648,1
|
|
20241219,134900,61171238,649,649,649,649,0
|
|
20241219,134800,61171238,649,649,649,649,0
|
|
20241219,134700,61171238,649,649,649,649,5
|
|
20241219,134600,61167993,651,651,651,651,0
|
|
20241219,134500,61167993,651,651,651,651,0
|
|
20241219,134400,61167993,651,651,651,651,0
|
|
20241219,134300,61167993,651,651,651,651,0
|
|
20241219,134200,61167993,651,651,651,651,1
|
|
20241219,134100,61167342,649,649,649,649,0
|
|
20241219,134000,61167342,649,649,649,649,0
|
|
20241219,133900,61167342,649,649,649,649,0
|
|
20241219,133800,61167342,649,649,649,649,0
|
|
20241219,133700,61167342,649,649,649,649,0
|
|
20241219,133600,61167342,649,649,649,649,1
|
|
20241219,133500,61166693,651,651,651,651,0
|
|
20241219,133400,61166693,651,651,651,651,10
|
|
20241219,133300,61160183,651,651,651,651,1
|
|
20241219,133200,61159532,648,648,648,648,0
|
|
20241219,133100,61159532,648,648,648,648,0
|
|
20241219,133000,61159532,648,648,648,648,0
|
|
20241219,132900,61159532,648,648,648,648,0
|
|
20241219,132800,61159532,648,648,648,648,1
|
|
20241219,132700,61158884,648,648,648,648,0
|
|
20241219,132600,61158884,648,648,648,648,1
|
|
20241219,132500,61158236,651,651,651,651,0
|
|
20241219,132400,61158236,651,651,651,651,0
|
|
20241219,132300,61158236,651,651,651,651,1
|
|
20241219,132200,61157585,648,648,648,648,3501
|
|
20241219,132100,58888937,648,648,648,648,0
|
|
20241219,132000,58888937,648,648,648,648,0
|
|
20241219,131900,58888937,648,648,648,648,10
|
|
20241219,131800,58882457,649,649,649,649,0
|
|
20241219,131700,58882457,649,649,649,649,46
|
|
20241219,131600,58852603,648,648,648,648,12
|
|
20241219,131500,58844827,648,648,648,648,0
|
|
20241219,131400,58844827,648,648,648,648,0
|
|
20241219,131300,58844827,648,651,651,648,8240
|
|
20241219,131200,53497927,651,651,651,651,3472
|
|
20241219,131100,51237655,650,652,652,650,124
|
|
20241219,131000,51156855,652,652,652,652,0
|
|
20241219,130900,51156855,652,652,652,652,0
|
|
20241219,130800,51156855,652,652,652,650,3
|
|
20241219,130700,51154901,649,649,649,649,0
|
|
20241219,130600,51154901,649,649,649,649,1
|
|
20241219,130500,51154252,652,652,652,652,1
|
|
20241219,130400,51153600,649,649,649,649,0
|
|
20241219,130300,51153600,649,649,649,649,0
|
|
20241219,130200,51153600,649,649,649,649,0
|
|
20241219,130100,51153600,649,649,649,649,0
|
|
20241219,130000,51153600,649,649,649,649,1
|
|
20241219,125900,51152951,649,649,649,649,0
|
|
20241219,125800,51152951,649,650,650,649,1217
|
|
20241219,125700,50362818,652,652,652,652,0
|
|
20241219,125600,50362818,652,652,652,652,0
|
|
20241219,125500,50362818,652,652,652,652,0
|
|
20241219,125400,50362818,652,652,652,652,1
|
|
20241219,125300,50362166,649,649,649,649,0
|
|
20241219,125200,50362166,649,649,649,649,1
|
|
20241219,125100,50361517,650,650,650,650,0
|
|
20241219,125000,50361517,650,650,650,650,10
|
|
20241219,124900,50355017,652,652,652,652,0
|
|
20241219,124800,50355017,652,650,652,650,200
|
|
20241219,124700,50224619,649,649,649,649,0
|
|
20241219,124600,50224619,649,649,649,649,0
|
|
20241219,124500,50224619,649,649,649,649,0
|
|
20241219,124400,50224619,649,649,649,649,0
|
|
20241219,124300,50224619,649,649,649,649,0
|
|
20241219,124200,50224619,649,649,649,649,0
|
|
20241219,124100,50224619,649,649,649,649,0
|
|
20241219,124000,50224619,649,649,649,649,1
|
|
20241219,123900,50223970,649,649,649,649,0
|
|
20241219,123800,50223970,649,649,649,649,0
|
|
20241219,123700,50223970,649,649,649,649,0
|
|
20241219,123600,50223970,649,649,649,649,0
|
|
20241219,123500,50223970,649,649,649,649,0
|
|
20241219,123400,50223970,649,649,649,649,0
|
|
20241219,123300,50223970,649,649,649,649,0
|
|
20241219,123200,50223970,649,649,649,649,0
|
|
20241219,123100,50223970,649,649,649,649,0
|
|
20241219,123000,50223970,649,649,649,649,0
|
|
20241219,122900,50223970,649,649,649,649,1000
|
|
20241219,122800,49574970,652,652,652,652,1
|
|
20241219,122700,49574318,649,649,649,649,0
|
|
20241219,122600,49574318,649,649,649,649,0
|
|
20241219,122500,49574318,649,649,649,649,1
|
|
20241219,122400,49573669,649,649,649,649,0
|
|
20241219,122300,49573669,649,651,651,649,1000
|
|
20241219,122200,48924472,652,652,652,652,0
|
|
20241219,122100,48924472,652,652,652,652,0
|
|
20241219,122000,48924472,652,652,652,652,1
|
|
20241219,121900,48923820,651,651,651,651,0
|
|
20241219,121800,48923820,651,651,651,651,0
|
|
20241219,121700,48923820,651,651,651,651,0
|
|
20241219,121600,48923820,651,651,651,651,1
|
|
20241219,121500,48923169,651,651,651,651,0
|
|
20241219,121400,48923169,651,651,651,651,403
|
|
20241219,121300,48660816,651,651,651,651,0
|
|
20241219,121200,48660816,651,651,651,651,0
|
|
20241219,121100,48660816,651,651,651,651,73
|
|
20241219,121000,48613293,651,651,651,651,1
|
|
20241219,120900,48612642,651,651,651,651,0
|
|
20241219,120800,48612642,651,651,651,651,0
|
|
20241219,120700,48612642,651,651,651,651,14
|
|
20241219,120600,48603528,651,651,651,651,0
|
|
20241219,120500,48603528,651,650,651,650,2
|
|
20241219,120400,48602227,649,649,649,649,1
|
|
20241219,120300,48601578,649,649,649,649,0
|
|
20241219,120200,48601578,649,649,649,649,0
|
|
20241219,120100,48601578,649,649,649,649,3
|
|
20241219,120000,48599631,649,649,649,649,1
|
|
20241219,115900,48598982,651,651,651,651,0
|
|
20241219,115800,48598982,651,651,651,651,5
|
|
20241219,115700,48595727,649,649,649,649,0
|
|
20241219,115600,48595727,649,649,649,649,1
|
|
20241219,115500,48595078,649,649,649,649,122
|
|
20241219,115400,48515900,649,649,649,649,0
|
|
20241219,115300,48515900,649,649,649,649,368
|
|
20241219,115200,48277068,648,648,648,648,8
|
|
20241219,115100,48271884,650,650,650,650,0
|
|
20241219,115000,48271884,650,650,650,650,0
|
|
20241219,114900,48271884,650,650,650,650,0
|
|
20241219,114800,48271884,650,650,650,650,800
|
|
20241219,114700,47751884,650,650,650,650,1
|
|
20241219,114600,47751234,650,650,650,650,0
|
|
20241219,114500,47751234,650,650,650,650,0
|
|
20241219,114400,47751234,650,650,650,650,1
|
|
20241219,114300,47750584,651,651,651,651,0
|
|
20241219,114200,47750584,651,651,651,651,0
|
|
20241219,114100,47750584,651,651,651,651,0
|
|
20241219,114000,47750584,651,651,651,651,0
|
|
20241219,113900,47750584,651,651,651,651,5
|
|
20241219,113800,47747329,651,651,651,651,0
|
|
20241219,113700,47747329,651,651,651,651,0
|
|
20241219,113600,47747329,651,651,651,651,0
|
|
20241219,113500,47747329,651,651,651,651,1
|
|
20241219,113400,47746678,652,652,652,652,0
|
|
20241219,113300,47746678,652,652,652,652,1
|
|
20241219,113200,47746026,647,649,652,647,623
|
|
20241219,113100,47340788,650,650,650,650,0
|
|
20241219,113000,47340788,650,650,650,650,0
|
|
20241219,112900,47340788,650,650,650,650,0
|
|
20241219,112800,47340788,650,650,650,650,20
|
|
20241219,112700,47327788,650,650,650,650,0
|
|
20241219,112600,47327788,650,650,650,650,1112
|
|
20241219,112500,46604988,650,650,650,650,233
|
|
20241219,112400,46453538,650,650,650,650,0
|
|
20241219,112300,46453538,650,650,650,650,0
|
|
20241219,112200,46453538,650,650,650,650,1267
|
|
20241219,112100,45629988,652,652,652,652,0
|
|
20241219,112000,45629988,652,652,652,652,0
|
|
20241219,111900,45629988,652,652,652,652,0
|
|
20241219,111800,45629988,652,652,652,652,1
|
|
20241219,111700,45629336,647,647,647,647,300
|
|
20241219,111600,45435236,647,650,650,647,15503
|
|
20241219,111500,35396961,650,650,650,650,1
|
|
20241219,111400,35396311,652,652,652,652,0
|
|
20241219,111300,35396311,652,652,652,652,0
|
|
20241219,111200,35396311,652,652,652,652,5000
|
|
20241219,111100,32136311,652,650,652,650,4
|
|
20241219,111000,32133707,649,649,649,649,2
|
|
20241219,110900,32132409,649,649,649,649,90
|
|
20241219,110800,32073999,651,651,651,651,0
|
|
20241219,110700,32073999,651,651,651,651,626
|
|
20241219,110600,31666473,651,651,651,651,0
|
|
20241219,110500,31666473,651,651,651,651,38
|
|
20241219,110400,31641735,651,651,651,651,700
|
|
20241219,110300,31186035,650,650,650,650,50
|
|
20241219,110200,31153535,651,651,651,651,0
|
|
20241219,110100,31153535,651,651,651,651,1337
|
|
20241219,110000,30283148,651,651,651,651,1
|
|
20241219,105900,30282497,651,650,651,650,204
|
|
20241219,105800,30149703,650,650,650,650,1
|
|
20241219,105700,30149053,649,649,649,649,0
|
|
20241219,105600,30149053,649,649,649,649,1
|
|
20241219,105500,30148404,650,650,650,650,290
|
|
20241219,105400,29959904,650,650,650,650,0
|
|
20241219,105300,29959904,650,650,650,650,0
|
|
20241219,105200,29959904,650,650,650,650,1
|
|
20241219,105100,29959254,650,650,650,650,0
|
|
20241219,105000,29959254,650,650,651,650,52
|
|
20241219,104900,29925453,652,652,652,652,0
|
|
20241219,104800,29925453,652,652,652,652,0
|
|
20241219,104700,29925453,652,652,652,652,0
|
|
20241219,104600,29925453,652,652,652,652,0
|
|
20241219,104500,29925453,652,652,652,652,0
|
|
20241219,104400,29925453,652,652,652,652,0
|
|
20241219,104300,29925453,652,650,652,650,1689
|
|
20241219,104200,28827601,650,650,650,650,1
|
|
20241219,104100,28826951,650,650,650,650,0
|
|
20241219,104000,28826951,650,650,650,650,0
|
|
20241219,103900,28826951,650,650,650,650,2000
|
|
20241219,103800,27526951,648,648,648,648,100
|
|
20241219,103700,27462151,647,647,647,647,0
|
|
20241219,103600,27462151,647,647,647,647,1
|
|
20241219,103500,27461504,648,648,648,648,1001
|
|
20241219,103400,26812856,648,648,648,648,1000
|
|
20241219,103300,26164856,650,650,650,650,0
|
|
20241219,103200,26164856,650,650,650,650,0
|
|
20241219,103100,26164856,650,650,650,650,304
|
|
20241219,103000,25967256,648,648,648,648,0
|
|
20241219,102900,25967256,648,648,648,648,0
|
|
20241219,102800,25967256,648,648,648,648,0
|
|
20241219,102700,25967256,648,648,648,648,120
|
|
20241219,102600,25889496,650,650,650,650,0
|
|
20241219,102500,25889496,650,650,650,650,0
|
|
20241219,102400,25889496,650,650,650,650,0
|
|
20241219,102300,25889496,650,650,650,650,0
|
|
20241219,102200,25889496,650,650,650,650,0
|
|
20241219,102100,25889496,650,650,650,650,0
|
|
20241219,102000,25889496,650,650,650,650,2999
|
|
20241219,101900,23940146,649,649,649,649,1
|
|
20241219,101800,23939497,649,649,649,649,0
|
|
20241219,101700,23939497,649,649,649,649,0
|
|
20241219,101600,23939497,649,649,649,649,2
|
|
20241219,101500,23938199,650,649,650,649,1001
|
|
20241219,101400,23287550,647,647,647,647,0
|
|
20241219,101300,23287550,647,647,647,647,0
|
|
20241219,101200,23287550,647,647,647,647,0
|
|
20241219,101100,23287550,647,647,647,647,0
|
|
20241219,101000,23287550,647,647,647,647,50
|
|
20241219,100900,23255200,647,648,648,647,200
|
|
20241219,100800,23125793,650,650,650,650,0
|
|
20241219,100700,23125793,650,650,650,650,0
|
|
20241219,100600,23125793,650,650,650,650,0
|
|
20241219,100500,23125793,650,650,650,650,12
|
|
20241219,100400,23117993,650,650,650,650,0
|
|
20241219,100300,23117993,650,650,650,650,48
|
|
20241219,100200,23086793,650,649,650,649,1541
|
|
20241219,100100,22086680,650,650,650,650,0
|
|
20241219,100000,22086680,650,650,650,650,0
|
|
20241219,095900,22086680,650,650,650,650,0
|
|
20241219,095800,22086680,650,650,650,650,2
|
|
20241219,095700,22085380,650,650,650,650,100
|
|
20241219,095600,22020380,647,647,647,647,1
|
|
20241219,095500,22019733,648,648,648,648,200
|
|
20241219,095400,21890133,647,650,650,647,268
|
|
20241219,095300,21716333,650,650,650,650,0
|
|
20241219,095200,21716333,650,650,650,650,0
|
|
20241219,095100,21716333,650,650,650,650,0
|
|
20241219,095000,21716333,650,650,650,650,0
|
|
20241219,094900,21716333,650,650,650,650,0
|
|
20241219,094800,21716333,650,650,650,650,0
|
|
20241219,094700,21716333,650,650,650,650,0
|
|
20241219,094600,21716333,650,650,650,650,0
|
|
20241219,094500,21716333,650,651,651,650,75
|
|
20241219,094400,21667573,651,651,651,651,0
|
|
20241219,094300,21667573,651,651,651,651,0
|
|
20241219,094200,21667573,651,654,654,650,450
|
|
20241219,094100,21374111,654,654,654,654,100
|
|
20241219,094000,21308711,654,654,654,654,8
|
|
20241219,093900,21303479,654,654,654,654,60
|
|
20241219,093800,21264239,654,654,654,654,0
|
|
20241219,093700,21264239,654,654,654,654,1
|
|
20241219,093600,21263585,654,654,654,654,100
|
|
20241219,093500,21198185,654,653,654,653,484
|
|
20241219,093400,20882047,653,653,653,647,5
|
|
20241219,093300,20878794,647,647,653,647,677
|
|
20241219,093200,20440769,647,647,647,647,639
|
|
20241219,093100,20027336,647,647,647,647,49
|
|
20241219,093000,19995633,647,647,647,647,118
|
|
20241219,092900,19919287,646,647,647,646,150
|
|
20241219,092800,19822337,645,645,645,645,0
|
|
20241219,092700,19822337,645,645,645,645,0
|
|
20241219,092600,19822337,645,645,645,645,1
|
|
20241219,092500,19821692,645,645,645,645,1
|
|
20241219,092400,19821047,645,645,645,645,0
|
|
20241219,092300,19821047,645,645,645,645,0
|
|
20241219,092200,19821047,645,645,645,645,0
|
|
20241219,092100,19821047,645,646,646,645,499
|
|
20241219,092000,19499147,647,647,647,646,4587
|
|
20241219,091900,16531444,646,646,646,646,7
|
|
20241219,091800,16526922,646,647,647,643,6106
|
|
20241219,091700,12594004,647,647,647,647,0
|
|
20241219,091600,12594004,647,647,647,647,3
|
|
20241219,091500,12592063,645,647,647,645,601
|
|
20241219,091400,12204218,647,647,647,647,100
|
|
20241219,091300,12139518,647,647,647,647,2
|
|
20241219,091200,12138224,647,647,647,647,2
|
|
20241219,091100,12136930,643,643,643,643,801
|
|
20241219,091000,11621887,643,643,643,643,102
|
|
20241219,090900,11556301,643,644,644,643,1100
|
|
20241219,090800,10848042,644,644,644,644,101
|
|
20241219,090700,10782998,644,644,644,644,0
|
|
20241219,090600,10782998,644,648,648,644,5636
|
|
20241219,090500,7138175,654,654,654,654,0
|
|
20241219,090400,7138175,654,654,654,654,0
|
|
20241219,090300,7138175,654,653,654,653,100
|
|
20241219,090200,7072872,644,645,645,644,7095
|
|
20241219,090100,2503593,644,646,646,643,2728
|
|
20241219,090000,746086,655,646,655,646,1051
|