614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,191100,108014659,654,654,654,654,3766
|
|
20241224,191000,108014659,654,654,654,654,0
|
|
20241224,190900,108014659,654,654,654,654,0
|
|
20241224,190800,108014659,654,654,654,654,0
|
|
20241224,190700,108014659,654,654,654,654,0
|
|
20241224,190600,108014659,654,654,654,654,0
|
|
20241224,190500,108014659,654,654,654,654,0
|
|
20241224,190400,108014659,654,654,654,654,0
|
|
20241224,190300,108014659,654,654,654,654,0
|
|
20241224,190200,108014659,654,654,654,654,0
|
|
20241224,190100,108014659,654,654,654,654,0
|
|
20241224,190000,108014659,654,654,654,654,0
|
|
20241224,185900,108014659,654,654,654,654,0
|
|
20241224,185800,108014659,654,654,654,654,0
|
|
20241224,185700,108014659,654,654,654,654,0
|
|
20241224,185600,108014659,654,654,654,654,0
|
|
20241224,185500,108014659,654,654,654,654,0
|
|
20241224,185400,108014659,654,654,654,654,0
|
|
20241224,185300,108014659,654,654,654,654,0
|
|
20241224,185200,108014659,654,654,654,654,0
|
|
20241224,185100,108014659,654,654,654,654,0
|
|
20241224,185000,108014659,654,654,654,654,0
|
|
20241224,184900,108014659,654,654,654,654,0
|
|
20241224,184800,108014659,654,654,654,654,0
|
|
20241224,184700,108014659,654,654,654,654,0
|
|
20241224,184600,108014659,654,654,654,654,0
|
|
20241224,184500,108014659,654,654,654,654,0
|
|
20241224,184400,108014659,654,654,654,654,0
|
|
20241224,184300,108014659,654,654,654,654,0
|
|
20241224,184200,108014659,654,654,654,654,0
|
|
20241224,184100,108014659,654,654,654,654,3766
|
|
20241224,184000,108014659,654,654,654,654,0
|
|
20241224,183900,108014659,654,654,654,654,0
|
|
20241224,183800,108014659,654,654,654,654,0
|
|
20241224,183700,108014659,654,654,654,654,0
|
|
20241224,183600,108014659,654,654,654,654,0
|
|
20241224,183500,108014659,654,654,654,654,0
|
|
20241224,183400,108014659,654,654,654,654,0
|
|
20241224,183300,108014659,654,654,654,654,0
|
|
20241224,183200,108014659,654,654,654,654,0
|
|
20241224,183100,108014659,654,654,654,654,0
|
|
20241224,183000,108014659,654,654,654,654,0
|
|
20241224,182900,108014659,654,654,654,654,0
|
|
20241224,182800,108014659,654,654,654,654,0
|
|
20241224,182700,108014659,654,654,654,654,0
|
|
20241224,182600,108014659,654,654,654,654,0
|
|
20241224,182500,108014659,654,654,654,654,0
|
|
20241224,182400,108014659,654,654,654,654,0
|
|
20241224,182300,108014659,654,654,654,654,0
|
|
20241224,182200,108014659,654,654,654,654,0
|
|
20241224,182100,108014659,654,654,654,654,0
|
|
20241224,182000,108014659,654,654,654,654,0
|
|
20241224,181900,108014659,654,654,654,654,0
|
|
20241224,181800,108014659,654,654,654,654,0
|
|
20241224,181700,108014659,654,654,654,654,0
|
|
20241224,181600,108014659,654,654,654,654,0
|
|
20241224,181500,108014659,654,654,654,654,0
|
|
20241224,181400,108014659,654,654,654,654,0
|
|
20241224,181300,108014659,654,654,654,654,0
|
|
20241224,181200,108014659,654,654,654,654,0
|
|
20241224,181100,108014659,654,654,654,654,3766
|
|
20241224,181000,108014659,654,654,654,654,0
|
|
20241224,180900,108014659,654,654,654,654,0
|
|
20241224,180800,108014659,654,654,654,654,0
|
|
20241224,180700,108014659,654,654,654,654,0
|
|
20241224,180600,108014659,654,654,654,654,0
|
|
20241224,180500,108014659,654,654,654,654,0
|
|
20241224,180400,108014659,654,654,654,654,0
|
|
20241224,180300,108014659,654,654,654,654,0
|
|
20241224,180200,108014659,654,654,654,654,0
|
|
20241224,180100,108014659,654,654,654,654,0
|
|
20241224,180000,108014659,654,654,654,654,0
|
|
20241224,175900,108014659,654,654,654,654,0
|
|
20241224,175800,108014659,654,654,654,654,0
|
|
20241224,175700,108014659,654,654,654,654,0
|
|
20241224,175600,108014659,654,654,654,654,0
|
|
20241224,175500,108014659,654,654,654,654,0
|
|
20241224,175400,108014659,654,654,654,654,0
|
|
20241224,175300,108014659,654,654,654,654,0
|
|
20241224,175200,108014659,654,654,654,654,0
|
|
20241224,175100,108014659,654,654,654,654,0
|
|
20241224,175000,108014659,654,654,654,654,0
|
|
20241224,174900,108014659,654,654,654,654,0
|
|
20241224,174800,108014659,654,654,654,654,0
|
|
20241224,174700,108014659,654,654,654,654,0
|
|
20241224,174600,108014659,654,654,654,654,0
|
|
20241224,174500,108014659,654,654,654,654,0
|
|
20241224,174400,108014659,654,654,654,654,0
|
|
20241224,174300,108014659,654,654,654,654,0
|
|
20241224,174200,108014659,654,654,654,654,0
|
|
20241224,174100,108014659,654,654,654,654,3766
|
|
20241224,174000,108014659,654,654,654,654,0
|
|
20241224,173900,108014659,654,654,654,654,0
|
|
20241224,173800,108014659,654,654,654,654,0
|
|
20241224,173700,108014659,654,654,654,654,0
|
|
20241224,173600,108014659,654,654,654,654,0
|
|
20241224,173500,108014659,654,654,654,654,0
|
|
20241224,173400,108014659,654,654,654,654,0
|
|
20241224,173300,108014659,654,654,654,654,0
|
|
20241224,173200,108014659,654,654,654,654,0
|
|
20241224,173100,108014659,654,654,654,654,0
|
|
20241224,173000,108014659,654,654,654,654,0
|
|
20241224,172900,108014659,654,654,654,654,0
|
|
20241224,172800,108014659,654,654,654,654,0
|
|
20241224,172700,108014659,654,654,654,654,0
|
|
20241224,172600,108014659,654,654,654,654,0
|
|
20241224,172500,108014659,654,654,654,654,0
|
|
20241224,172400,108014659,654,654,654,654,0
|
|
20241224,172300,108014659,654,654,654,654,0
|
|
20241224,172200,108014659,654,654,654,654,0
|
|
20241224,172100,108014659,654,654,654,654,0
|
|
20241224,172000,108014659,654,654,654,654,0
|
|
20241224,171900,108014659,654,654,654,654,0
|
|
20241224,171800,108014659,654,654,654,654,0
|
|
20241224,171700,108014659,654,654,654,654,0
|
|
20241224,171600,108014659,654,654,654,654,0
|
|
20241224,171500,108014659,654,654,654,654,0
|
|
20241224,171400,108014659,654,654,654,654,0
|
|
20241224,171300,108014659,654,654,654,654,0
|
|
20241224,171200,108014659,654,654,654,654,0
|
|
20241224,171100,108014659,654,654,654,654,3766
|
|
20241224,171000,108014659,654,654,654,654,0
|
|
20241224,170900,108014659,654,654,654,654,0
|
|
20241224,170800,108014659,654,654,654,654,0
|
|
20241224,170700,108014659,654,654,654,654,0
|
|
20241224,170600,108014659,654,654,654,654,0
|
|
20241224,170500,108014659,654,654,654,654,0
|
|
20241224,170400,108014659,654,654,654,654,0
|
|
20241224,170300,108014659,654,654,654,654,0
|
|
20241224,170200,108014659,654,654,654,654,0
|
|
20241224,170100,108014659,654,654,654,654,0
|
|
20241224,170000,108014659,654,654,654,654,0
|
|
20241224,165900,108014659,654,654,654,654,0
|
|
20241224,165800,108014659,654,654,654,654,0
|
|
20241224,165700,108014659,654,654,654,654,0
|
|
20241224,165600,108014659,654,654,654,654,0
|
|
20241224,165500,108014659,654,654,654,654,0
|
|
20241224,165400,108014659,654,654,654,654,0
|
|
20241224,165300,108014659,654,654,654,654,0
|
|
20241224,165200,108014659,654,654,654,654,0
|
|
20241224,165100,108014659,654,654,654,654,0
|
|
20241224,165000,108014659,654,654,654,654,0
|
|
20241224,164900,108014659,654,654,654,654,0
|
|
20241224,164800,108014659,654,654,654,654,0
|
|
20241224,164700,108014659,654,654,654,654,0
|
|
20241224,164600,108014659,654,654,654,654,0
|
|
20241224,164500,108014659,654,654,654,654,0
|
|
20241224,164400,108014659,654,654,654,654,0
|
|
20241224,164300,108014659,654,654,654,654,0
|
|
20241224,164200,108014659,654,654,654,654,0
|
|
20241224,164100,108014659,654,654,654,654,3766
|
|
20241224,164000,108014659,654,654,654,654,0
|
|
20241224,163900,108014659,654,654,654,654,0
|
|
20241224,163800,108014659,654,654,654,654,0
|
|
20241224,163700,108014659,654,654,654,654,0
|
|
20241224,163600,108014659,654,654,654,654,0
|
|
20241224,163500,108014659,654,654,654,654,0
|
|
20241224,163400,108014659,654,654,654,654,0
|
|
20241224,163300,108014659,654,654,654,654,0
|
|
20241224,163200,108014659,654,654,654,654,0
|
|
20241224,163100,108014659,654,654,654,654,0
|
|
20241224,163000,108014659,654,654,654,654,0
|
|
20241224,162900,108014659,654,654,654,654,0
|
|
20241224,162800,108014659,654,654,654,654,0
|
|
20241224,162700,108014659,654,654,654,654,0
|
|
20241224,162600,108014659,654,654,654,654,0
|
|
20241224,162500,108014659,654,654,654,654,0
|
|
20241224,162400,108014659,654,654,654,654,0
|
|
20241224,162300,108014659,654,654,654,654,0
|
|
20241224,162200,108014659,654,654,654,654,0
|
|
20241224,162100,108014659,654,654,654,654,0
|
|
20241224,162000,108014659,654,654,654,654,0
|
|
20241224,161900,108014659,654,654,654,654,0
|
|
20241224,161800,108014659,654,654,654,654,0
|
|
20241224,161700,108014659,654,654,654,654,0
|
|
20241224,161600,108014659,654,654,654,654,0
|
|
20241224,161500,108014659,654,654,654,654,0
|
|
20241224,161400,108014659,654,654,654,654,0
|
|
20241224,161300,108014659,654,654,654,654,0
|
|
20241224,161200,108014659,654,654,654,654,0
|
|
20241224,161100,108014659,654,654,654,654,3766
|
|
20241224,161000,108014659,654,654,654,654,0
|
|
20241224,160900,108014659,654,654,654,654,0
|
|
20241224,160800,108014659,654,654,654,654,0
|
|
20241224,160700,108014659,654,654,654,654,0
|
|
20241224,160600,108014659,654,654,654,654,0
|
|
20241224,160500,108014659,654,654,654,654,0
|
|
20241224,160400,108014659,654,654,654,654,0
|
|
20241224,160300,108014659,654,654,654,654,0
|
|
20241224,160200,108014659,654,654,654,654,0
|
|
20241224,160100,108014659,654,654,654,654,0
|
|
20241224,160000,108014659,654,654,654,654,0
|
|
20241224,155900,108014659,654,654,654,654,0
|
|
20241224,155800,108014659,654,654,654,654,0
|
|
20241224,155700,108014659,654,654,654,654,0
|
|
20241224,155600,108014659,654,654,654,654,0
|
|
20241224,155500,108014659,654,654,654,654,0
|
|
20241224,155400,108014659,654,654,654,654,0
|
|
20241224,155300,108014659,654,654,654,654,0
|
|
20241224,155200,108014659,654,654,654,654,0
|
|
20241224,155100,108014659,654,654,654,654,0
|
|
20241224,155000,108014659,654,654,654,654,0
|
|
20241224,154900,108014659,654,654,654,654,0
|
|
20241224,154800,108014659,654,654,654,654,0
|
|
20241224,154700,108014659,654,654,654,654,0
|
|
20241224,154600,108014659,654,654,654,654,0
|
|
20241224,154500,108014659,654,654,654,654,0
|
|
20241224,154400,108014659,654,654,654,654,0
|
|
20241224,154300,108014659,654,654,654,654,0
|
|
20241224,154200,108014659,654,654,654,654,0
|
|
20241224,154100,108014659,654,654,654,654,3766
|
|
20241224,154000,108014659,654,654,654,654,0
|
|
20241224,153900,108014659,654,654,654,654,0
|
|
20241224,153800,108014659,654,654,654,654,0
|
|
20241224,153700,108014659,654,654,654,654,0
|
|
20241224,153600,108014659,654,654,654,654,0
|
|
20241224,153500,108014659,654,654,654,654,0
|
|
20241224,153400,108014659,654,654,654,654,0
|
|
20241224,153300,108014659,654,654,654,654,0
|
|
20241224,153200,108014659,654,654,654,654,0
|
|
20241224,153100,108014659,654,654,654,654,0
|
|
20241224,153000,108014659,654,654,654,654,3766
|
|
20241224,152900,105551695,654,654,654,654,0
|
|
20241224,152800,105551695,654,654,654,654,0
|
|
20241224,152700,105551695,654,654,654,654,0
|
|
20241224,152600,105551695,654,654,654,654,0
|
|
20241224,152500,105551695,654,654,654,654,0
|
|
20241224,152400,105551695,654,654,654,654,0
|
|
20241224,152300,105551695,654,654,654,654,0
|
|
20241224,152200,105551695,654,654,654,654,0
|
|
20241224,152100,105551695,654,654,654,654,0
|
|
20241224,152000,105551695,654,654,654,654,0
|
|
20241224,151900,105551695,654,654,654,654,0
|
|
20241224,151800,105551695,654,654,654,654,0
|
|
20241224,151700,105551695,654,654,654,654,0
|
|
20241224,151600,105551695,654,654,654,654,100
|
|
20241224,151500,105486295,654,654,654,654,0
|
|
20241224,151400,105486295,654,654,654,654,0
|
|
20241224,151300,105486295,654,653,654,651,33
|
|
20241224,151200,105464746,654,654,654,654,0
|
|
20241224,151100,105464746,654,654,654,654,1
|
|
20241224,151000,105464092,650,650,650,650,500
|
|
20241224,150900,105139092,655,655,655,655,0
|
|
20241224,150800,105139092,655,655,655,655,0
|
|
20241224,150700,105139092,655,651,655,651,2
|
|
20241224,150600,105137786,656,656,656,656,1
|
|
20241224,150500,105137130,650,650,650,650,0
|
|
20241224,150400,105137130,650,650,650,650,0
|
|
20241224,150300,105137130,650,653,653,650,3750
|
|
20241224,150200,102691258,656,656,656,656,0
|
|
20241224,150100,102691258,656,656,656,656,0
|
|
20241224,150000,102691258,656,656,656,656,300
|
|
20241224,145900,102494458,656,656,656,656,0
|
|
20241224,145800,102494458,656,656,656,656,0
|
|
20241224,145700,102494458,656,656,656,656,0
|
|
20241224,145600,102494458,656,656,656,656,0
|
|
20241224,145500,102494458,656,656,656,656,1
|
|
20241224,145400,102493802,657,657,657,657,0
|
|
20241224,145300,102493802,657,657,657,657,0
|
|
20241224,145200,102493802,657,657,657,657,0
|
|
20241224,145100,102493802,657,657,657,657,2
|
|
20241224,145000,102492488,656,656,656,656,0
|
|
20241224,144900,102492488,656,656,656,656,0
|
|
20241224,144800,102492488,656,656,656,656,0
|
|
20241224,144700,102492488,656,657,657,656,1900
|
|
20241224,144600,101245188,657,657,657,657,0
|
|
20241224,144500,101245188,657,657,657,657,0
|
|
20241224,144400,101245188,657,657,657,657,0
|
|
20241224,144300,101245188,657,657,657,657,0
|
|
20241224,144200,101245188,657,657,657,657,0
|
|
20241224,144100,101245188,657,652,657,652,194
|
|
20241224,144000,101118695,654,654,654,654,0
|
|
20241224,143900,101118695,654,654,654,654,0
|
|
20241224,143800,101118695,654,655,655,654,968
|
|
20241224,143700,100485615,657,657,657,657,1
|
|
20241224,143600,100484958,655,655,655,655,0
|
|
20241224,143500,100484958,655,655,655,655,3
|
|
20241224,143400,100482993,655,655,655,655,0
|
|
20241224,143300,100482993,655,655,655,653,2088
|
|
20241224,143200,99115566,659,659,659,659,0
|
|
20241224,143100,99115566,659,659,659,659,0
|
|
20241224,143000,99115566,659,655,659,655,3
|
|
20241224,142900,99113593,659,659,659,659,0
|
|
20241224,142800,99113593,659,659,659,659,2
|
|
20241224,142700,99112275,657,657,657,657,0
|
|
20241224,142600,99112275,657,657,657,657,0
|
|
20241224,142500,99112275,657,658,658,657,1753
|
|
20241224,142400,97958821,658,658,658,658,0
|
|
20241224,142300,97958821,658,658,658,658,95
|
|
20241224,142200,97896311,661,661,661,661,0
|
|
20241224,142100,97896311,661,661,661,661,92
|
|
20241224,142000,97835499,658,658,658,658,0
|
|
20241224,141900,97835499,658,658,658,658,1
|
|
20241224,141800,97834841,657,657,657,657,1
|
|
20241224,141700,97834184,657,657,657,657,0
|
|
20241224,141600,97834184,657,657,657,657,4
|
|
20241224,141500,97831556,657,657,657,657,268
|
|
20241224,141400,97655480,655,655,655,655,500
|
|
20241224,141300,97327980,656,656,656,656,0
|
|
20241224,141200,97327980,656,656,656,656,0
|
|
20241224,141100,97327980,656,656,656,656,0
|
|
20241224,141000,97327980,656,656,656,656,4
|
|
20241224,140900,97325356,657,657,657,657,0
|
|
20241224,140800,97325356,657,657,657,657,0
|
|
20241224,140700,97325356,657,657,657,657,0
|
|
20241224,140600,97325356,657,657,657,657,0
|
|
20241224,140500,97325356,657,657,657,657,0
|
|
20241224,140400,97325356,657,657,657,657,30
|
|
20241224,140300,97305646,657,657,657,657,0
|
|
20241224,140200,97305646,657,657,657,657,0
|
|
20241224,140100,97305646,657,657,657,657,0
|
|
20241224,140000,97305646,657,657,657,657,110
|
|
20241224,135900,97233376,657,657,657,657,100
|
|
20241224,135800,97167676,657,657,657,657,301
|
|
20241224,135700,96969919,655,655,655,655,0
|
|
20241224,135600,96969919,655,655,655,655,0
|
|
20241224,135500,96969919,655,655,655,655,0
|
|
20241224,135400,96969919,655,655,655,655,0
|
|
20241224,135300,96969919,655,655,655,655,0
|
|
20241224,135200,96969919,655,655,655,655,1
|
|
20241224,135100,96969264,656,657,657,656,1293
|
|
20241224,135000,96119764,657,657,657,657,50
|
|
20241224,134900,96086914,657,655,657,655,1658
|
|
20241224,134800,94998056,655,655,655,655,0
|
|
20241224,134700,94998056,655,655,655,655,1
|
|
20241224,134600,94997401,653,653,653,653,0
|
|
20241224,134500,94997401,653,653,653,653,0
|
|
20241224,134400,94997401,653,653,653,653,0
|
|
20241224,134300,94997401,653,653,653,653,0
|
|
20241224,134200,94997401,653,653,653,653,0
|
|
20241224,134100,94997401,653,653,653,653,0
|
|
20241224,134000,94997401,653,653,653,653,0
|
|
20241224,133900,94997401,653,653,653,653,0
|
|
20241224,133800,94997401,653,653,653,653,50
|
|
20241224,133700,94964751,654,654,654,654,14
|
|
20241224,133600,94955595,654,654,654,654,0
|
|
20241224,133500,94955595,654,654,654,654,51
|
|
20241224,133400,94922241,654,654,654,654,1
|
|
20241224,133300,94921587,654,654,654,654,100
|
|
20241224,133200,94856187,655,655,655,655,0
|
|
20241224,133100,94856187,655,655,655,655,0
|
|
20241224,133000,94856187,655,655,655,655,2
|
|
20241224,132900,94854877,655,655,655,655,8
|
|
20241224,132800,94849637,657,657,657,657,0
|
|
20241224,132700,94849637,657,657,657,657,0
|
|
20241224,132600,94849637,657,657,657,657,0
|
|
20241224,132500,94849637,657,657,657,657,0
|
|
20241224,132400,94849637,657,657,657,657,0
|
|
20241224,132300,94849637,657,656,657,656,201
|
|
20241224,132200,94717780,656,656,656,656,201
|
|
20241224,132100,94585924,656,656,656,656,0
|
|
20241224,132000,94585924,656,656,656,656,0
|
|
20241224,131900,94585924,656,656,656,656,10
|
|
20241224,131800,94579364,654,654,654,654,0
|
|
20241224,131700,94579364,654,654,654,654,1000
|
|
20241224,131600,93925364,654,654,654,654,0
|
|
20241224,131500,93925364,654,654,654,654,0
|
|
20241224,131400,93925364,654,654,654,654,0
|
|
20241224,131300,93925364,654,654,654,654,0
|
|
20241224,131200,93925364,654,654,654,654,0
|
|
20241224,131100,93925364,654,656,656,654,607
|
|
20241224,131000,93527719,657,657,657,657,0
|
|
20241224,130900,93527719,657,657,657,657,2
|
|
20241224,130800,93526405,657,657,657,657,1
|
|
20241224,130700,93525748,657,657,657,657,1572
|
|
20241224,130600,92492944,657,657,657,657,0
|
|
20241224,130500,92492944,657,658,658,657,500
|
|
20241224,130400,92164345,658,658,658,658,1
|
|
20241224,130300,92163687,657,657,657,657,0
|
|
20241224,130200,92163687,657,657,657,657,0
|
|
20241224,130100,92163687,657,657,657,657,0
|
|
20241224,130000,92163687,657,657,657,657,0
|
|
20241224,125900,92163687,657,657,657,657,3458
|
|
20241224,125800,89891781,662,662,662,662,0
|
|
20241224,125700,89891781,662,662,662,662,2050
|
|
20241224,125600,88534681,661,661,661,661,0
|
|
20241224,125500,88534681,661,661,661,661,0
|
|
20241224,125400,88534681,661,661,661,661,1
|
|
20241224,125300,88534020,662,662,662,662,1
|
|
20241224,125200,88533358,656,656,656,656,0
|
|
20241224,125100,88533358,656,661,662,656,8720
|
|
20241224,125000,82774318,661,661,661,661,1
|
|
20241224,124900,82773657,658,658,658,658,167
|
|
20241224,124800,82663771,663,660,663,660,9032
|
|
20241224,124700,76680990,661,661,661,661,1513
|
|
20241224,124600,75680897,660,658,660,658,3114
|
|
20241224,124500,73627250,654,654,654,654,0
|
|
20241224,124400,73627250,654,654,654,654,93
|
|
20241224,124300,73566428,659,659,659,659,0
|
|
20241224,124200,73566428,659,658,659,658,502
|
|
20241224,124100,73235611,658,658,658,658,0
|
|
20241224,124000,73235611,658,658,658,658,3014
|
|
20241224,123900,71252399,654,654,654,654,0
|
|
20241224,123800,71252399,654,654,654,654,1
|
|
20241224,123700,71251745,654,657,657,654,3050
|
|
20241224,123600,69248045,656,651,656,651,5002
|
|
20241224,123500,65968743,651,651,651,651,0
|
|
20241224,123400,65968743,651,651,651,651,1
|
|
20241224,123300,65968092,652,652,652,652,0
|
|
20241224,123200,65968092,652,652,652,652,0
|
|
20241224,123100,65968092,652,652,652,652,0
|
|
20241224,123000,65968092,652,652,652,652,0
|
|
20241224,122900,65968092,652,652,652,652,4
|
|
20241224,122800,65965484,655,655,655,655,0
|
|
20241224,122700,65965484,655,655,655,655,2
|
|
20241224,122600,65964174,655,655,655,655,2001
|
|
20241224,122500,64653519,654,654,654,654,2
|
|
20241224,122400,64652211,655,655,655,655,2
|
|
20241224,122300,64650901,650,650,650,650,0
|
|
20241224,122200,64650901,650,650,650,650,0
|
|
20241224,122100,64650901,650,650,650,650,0
|
|
20241224,122000,64650901,650,650,650,650,0
|
|
20241224,121900,64650901,650,650,650,650,0
|
|
20241224,121800,64650901,650,650,650,650,0
|
|
20241224,121700,64650901,650,653,653,650,3424
|
|
20241224,121600,62423669,655,655,655,655,1
|
|
20241224,121500,62423014,655,655,655,655,1
|
|
20241224,121400,62422359,653,653,653,653,1500
|
|
20241224,121300,61442859,654,654,654,654,2000
|
|
20241224,121200,60134859,654,654,654,654,0
|
|
20241224,121100,60134859,654,654,654,654,1
|
|
20241224,121000,60134205,654,654,654,654,0
|
|
20241224,120900,60134205,654,654,654,654,0
|
|
20241224,120800,60134205,654,654,654,654,1
|
|
20241224,120700,60133551,653,653,653,653,1
|
|
20241224,120600,60132898,654,653,654,653,8
|
|
20241224,120500,60127673,652,653,653,652,105
|
|
20241224,120400,60059120,654,654,654,654,0
|
|
20241224,120300,60059120,654,654,654,654,1
|
|
20241224,120200,60058466,654,654,654,654,0
|
|
20241224,120100,60058466,654,654,654,654,2
|
|
20241224,120000,60057158,654,654,654,654,3
|
|
20241224,115900,60055196,654,654,654,654,0
|
|
20241224,115800,60055196,654,654,654,654,5
|
|
20241224,115700,60051926,654,654,654,654,5
|
|
20241224,115600,60048656,654,654,654,654,5
|
|
20241224,115500,60045386,654,654,654,654,7
|
|
20241224,115400,60040808,653,653,653,653,0
|
|
20241224,115300,60040808,653,653,653,653,7
|
|
20241224,115200,60036237,652,652,652,652,6
|
|
20241224,115100,60032325,652,652,652,652,0
|
|
20241224,115000,60032325,652,652,652,652,46
|
|
20241224,114900,60002333,653,653,653,653,0
|
|
20241224,114800,60002333,653,653,653,653,0
|
|
20241224,114700,60002333,653,653,653,653,0
|
|
20241224,114600,60002333,653,653,653,653,0
|
|
20241224,114500,60002333,653,653,653,653,5
|
|
20241224,114400,59999068,653,653,653,653,1
|
|
20241224,114300,59998415,652,652,652,652,0
|
|
20241224,114200,59998415,652,652,652,652,0
|
|
20241224,114100,59998415,652,652,652,652,0
|
|
20241224,114000,59998415,652,652,652,652,0
|
|
20241224,113900,59998415,652,652,652,652,52
|
|
20241224,113800,59964511,652,652,652,652,0
|
|
20241224,113700,59964511,652,652,652,652,0
|
|
20241224,113600,59964511,652,652,652,652,1
|
|
20241224,113500,59963859,652,652,652,652,0
|
|
20241224,113400,59963859,652,652,652,652,1
|
|
20241224,113300,59963207,652,652,652,652,0
|
|
20241224,113200,59963207,652,652,652,652,0
|
|
20241224,113100,59963207,652,652,652,652,0
|
|
20241224,113000,59963207,652,652,652,652,0
|
|
20241224,112900,59963207,652,652,652,652,0
|
|
20241224,112800,59963207,652,652,652,652,565
|
|
20241224,112700,59594827,651,651,651,651,0
|
|
20241224,112600,59594827,651,651,651,651,75
|
|
20241224,112500,59546002,651,651,651,651,0
|
|
20241224,112400,59546002,651,651,651,651,0
|
|
20241224,112300,59546002,651,652,652,651,8
|
|
20241224,112200,59540789,651,651,651,651,1
|
|
20241224,112100,59540138,651,651,651,651,1
|
|
20241224,112000,59539487,652,648,652,648,200
|
|
20241224,111900,59409483,647,647,647,647,31
|
|
20241224,111800,59389426,647,647,647,647,0
|
|
20241224,111700,59389426,647,647,647,647,514
|
|
20241224,111600,59056868,647,647,647,647,0
|
|
20241224,111500,59056868,647,647,647,647,0
|
|
20241224,111400,59056868,647,647,647,647,150
|
|
20241224,111300,58959818,647,647,647,647,279
|
|
20241224,111200,58779305,646,646,646,646,0
|
|
20241224,111100,58779305,646,646,646,646,0
|
|
20241224,111000,58779305,646,646,646,646,0
|
|
20241224,110900,58779305,646,646,646,646,0
|
|
20241224,110800,58779305,646,646,646,646,81
|
|
20241224,110700,58726979,646,646,646,646,0
|
|
20241224,110600,58726979,646,646,646,646,0
|
|
20241224,110500,58726979,646,646,646,646,0
|
|
20241224,110400,58726979,646,646,646,646,3
|
|
20241224,110300,58725041,647,647,647,647,2
|
|
20241224,110200,58723747,647,647,647,647,1
|
|
20241224,110100,58723100,647,647,647,647,1
|
|
20241224,110000,58722453,647,647,647,647,1
|
|
20241224,105900,58721806,647,647,647,647,0
|
|
20241224,105800,58721806,647,647,647,647,0
|
|
20241224,105700,58721806,647,647,647,647,2441
|
|
20241224,105600,57142479,647,647,647,647,4
|
|
20241224,105500,57139891,649,649,649,649,1
|
|
20241224,105400,57139242,649,649,649,649,0
|
|
20241224,105300,57139242,649,649,649,649,0
|
|
20241224,105200,57139242,649,649,649,649,0
|
|
20241224,105100,57139242,649,649,649,649,9
|
|
20241224,105000,57133401,649,649,649,649,1000
|
|
20241224,104900,56484401,649,649,649,649,1001
|
|
20241224,104800,55834752,647,647,647,647,0
|
|
20241224,104700,55834752,647,647,647,647,0
|
|
20241224,104600,55834752,647,647,647,647,0
|
|
20241224,104500,55834752,647,648,648,647,517
|
|
20241224,104400,55499953,649,649,649,649,200
|
|
20241224,104300,55370153,644,644,644,644,0
|
|
20241224,104200,55370153,644,644,644,644,0
|
|
20241224,104100,55370153,644,644,644,644,5463
|
|
20241224,104000,51851981,644,644,644,644,100
|
|
20241224,103900,51787581,644,643,644,643,798
|
|
20241224,103800,51274456,643,645,645,643,6761
|
|
20241224,103700,46918180,646,646,646,646,708
|
|
20241224,103600,46460812,647,647,647,647,1
|
|
20241224,103500,46460165,647,648,648,647,1196
|
|
20241224,103400,45686343,648,648,648,648,0
|
|
20241224,103300,45686343,648,649,649,648,988
|
|
20241224,103200,45046117,649,649,649,649,15
|
|
20241224,103100,45036382,649,649,649,649,185
|
|
20241224,103000,44916317,650,650,650,650,2
|
|
20241224,102900,44915017,650,650,650,650,1
|
|
20241224,102800,44914367,649,650,650,649,223
|
|
20241224,102700,44769639,650,650,650,650,100
|
|
20241224,102600,44704639,649,649,649,649,0
|
|
20241224,102500,44704639,649,649,649,649,0
|
|
20241224,102400,44704639,649,649,649,649,50
|
|
20241224,102300,44672189,649,649,649,649,130
|
|
20241224,102200,44587819,649,649,649,649,0
|
|
20241224,102100,44587819,649,649,649,649,0
|
|
20241224,102000,44587819,649,649,649,649,0
|
|
20241224,101900,44587819,649,649,650,649,2411
|
|
20241224,101800,43023079,651,651,651,651,0
|
|
20241224,101700,43023079,651,651,651,651,0
|
|
20241224,101600,43023079,651,651,651,651,0
|
|
20241224,101500,43023079,651,651,651,651,0
|
|
20241224,101400,43023079,651,651,651,651,0
|
|
20241224,101300,43023079,651,651,651,651,0
|
|
20241224,101200,43023079,651,649,651,649,13
|
|
20241224,101100,43014640,649,649,649,649,0
|
|
20241224,101000,43014640,649,649,649,649,0
|
|
20241224,100900,43014640,649,651,651,649,7
|
|
20241224,100800,43010085,649,649,649,649,994
|
|
20241224,100700,42364979,649,649,649,649,0
|
|
20241224,100600,42364979,649,649,649,649,11
|
|
20241224,100500,42357840,651,652,652,651,6
|
|
20241224,100400,42353933,652,652,652,652,151
|
|
20241224,100300,42255481,652,652,652,652,2
|
|
20241224,100200,42254177,652,652,652,652,3
|
|
20241224,100100,42252221,647,647,647,647,1
|
|
20241224,100000,42251574,647,647,647,647,1
|
|
20241224,095900,42250927,647,647,647,647,0
|
|
20241224,095800,42250927,647,649,653,647,1418
|
|
20241224,095700,41332638,649,650,650,649,1917
|
|
20241224,095600,40086952,651,653,653,651,1214
|
|
20241224,095500,39295621,653,654,654,653,654
|
|
20241224,095400,38868004,655,655,655,655,0
|
|
20241224,095300,38868004,655,655,655,655,7979
|
|
20241224,095200,33641759,655,655,656,655,5031
|
|
20241224,095100,30346154,655,655,655,655,0
|
|
20241224,095000,30346154,655,655,655,655,50
|
|
20241224,094900,30313404,655,655,655,655,600
|
|
20241224,094800,29920404,655,655,655,655,1
|
|
20241224,094700,29919749,655,655,655,655,62
|
|
20241224,094600,29879139,657,657,657,657,300
|
|
20241224,094500,29682039,656,657,657,656,1102
|
|
20241224,094400,28959026,658,658,658,658,0
|
|
20241224,094300,28959026,658,658,658,658,0
|
|
20241224,094200,28959026,658,658,658,658,1
|
|
20241224,094100,28958368,658,658,658,658,0
|
|
20241224,094000,28958368,658,658,658,658,614
|
|
20241224,093900,28554356,658,658,658,658,0
|
|
20241224,093800,28554356,658,658,658,658,5489
|
|
20241224,093700,24942594,658,660,660,658,319
|
|
20241224,093600,24732454,660,661,661,660,113
|
|
20241224,093500,24657873,661,661,661,661,1019
|
|
20241224,093400,23984314,661,661,661,661,43
|
|
20241224,093300,23955891,661,663,663,661,603
|
|
20241224,093200,23556234,663,662,663,662,1500
|
|
20241224,093100,22562234,663,663,663,663,5
|
|
20241224,093000,22558919,663,662,663,662,31
|
|
20241224,092900,22538387,663,663,663,663,749
|
|
20241224,092800,22041800,663,663,663,663,2267
|
|
20241224,092700,20538779,662,661,662,661,1095
|
|
20241224,092600,19813890,662,662,662,662,0
|
|
20241224,092500,19813890,662,662,662,662,15
|
|
20241224,092400,19803960,661,662,662,661,2096
|
|
20241224,092300,18416458,665,665,665,665,1
|
|
20241224,092200,18415793,662,662,662,662,0
|
|
20241224,092100,18415793,662,662,662,662,0
|
|
20241224,092000,18415793,662,662,662,662,1442
|
|
20241224,091900,17461189,667,668,668,667,1050
|
|
20241224,091800,16759839,668,662,668,658,14652
|
|
20241224,091700,7051193,661,660,661,660,134
|
|
20241224,091600,6962703,660,660,660,660,70
|
|
20241224,091500,6916503,659,660,660,659,1293
|
|
20241224,091400,6064346,660,660,660,659,71
|
|
20241224,091300,6017499,660,661,661,660,1235
|
|
20241224,091200,5202196,661,659,661,659,138
|
|
20241224,091100,5111132,658,658,658,658,0
|
|
20241224,091000,5111132,658,658,658,658,10
|
|
20241224,090900,5104552,658,658,658,658,954
|
|
20241224,090800,4476820,653,653,653,653,0
|
|
20241224,090700,4476820,653,653,653,653,312
|
|
20241224,090600,4273084,652,652,652,652,0
|
|
20241224,090500,4273084,652,660,660,652,1004
|
|
20241224,090400,3613787,660,657,661,657,4421
|
|
20241224,090300,701804,652,652,652,652,422
|
|
20241224,090200,426660,652,652,652,652,0
|
|
20241224,090100,426660,652,652,652,652,78
|
|
20241224,090000,375804,657,657,657,657,572
|