641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,193800,252626713,641,641,641,641,2585
|
|
20241209,193700,252626713,641,641,641,641,0
|
|
20241209,193600,252626713,641,641,641,641,0
|
|
20241209,193500,252626713,641,641,641,641,0
|
|
20241209,193400,252626713,641,641,641,641,0
|
|
20241209,193300,252626713,641,641,641,641,0
|
|
20241209,193200,252626713,641,641,641,641,0
|
|
20241209,193100,252626713,641,641,641,641,0
|
|
20241209,193000,252626713,641,641,641,641,0
|
|
20241209,192900,252626713,641,641,641,641,0
|
|
20241209,192800,252626713,641,641,641,641,0
|
|
20241209,192700,252626713,641,641,641,641,0
|
|
20241209,192600,252626713,641,641,641,641,0
|
|
20241209,192500,252626713,641,641,641,641,0
|
|
20241209,192400,252626713,641,641,641,641,0
|
|
20241209,192300,252626713,641,641,641,641,0
|
|
20241209,192200,252626713,641,641,641,641,0
|
|
20241209,192100,252626713,641,641,641,641,0
|
|
20241209,192000,252626713,641,641,641,641,0
|
|
20241209,191900,252626713,641,641,641,641,0
|
|
20241209,191800,252626713,641,641,641,641,0
|
|
20241209,191700,252626713,641,641,641,641,0
|
|
20241209,191600,252626713,641,641,641,641,0
|
|
20241209,191500,252626713,641,641,641,641,0
|
|
20241209,191400,252626713,641,641,641,641,0
|
|
20241209,191300,252626713,641,641,641,641,0
|
|
20241209,191200,252626713,641,641,641,641,0
|
|
20241209,191100,252626713,641,641,641,641,0
|
|
20241209,191000,252626713,641,641,641,641,0
|
|
20241209,190900,252626713,641,641,641,641,0
|
|
20241209,190800,252626713,641,641,641,641,2585
|
|
20241209,190700,252626713,641,641,641,641,0
|
|
20241209,190600,252626713,641,641,641,641,0
|
|
20241209,190500,252626713,641,641,641,641,0
|
|
20241209,190400,252626713,641,641,641,641,0
|
|
20241209,190300,252626713,641,641,641,641,0
|
|
20241209,190200,252626713,641,641,641,641,0
|
|
20241209,190100,252626713,641,641,641,641,0
|
|
20241209,190000,252626713,641,641,641,641,0
|
|
20241209,185900,252626713,641,641,641,641,0
|
|
20241209,185800,252626713,641,641,641,641,0
|
|
20241209,185700,252626713,641,641,641,641,0
|
|
20241209,185600,252626713,641,641,641,641,0
|
|
20241209,185500,252626713,641,641,641,641,0
|
|
20241209,185400,252626713,641,641,641,641,0
|
|
20241209,185300,252626713,641,641,641,641,0
|
|
20241209,185200,252626713,641,641,641,641,0
|
|
20241209,185100,252626713,641,641,641,641,0
|
|
20241209,185000,252626713,641,641,641,641,0
|
|
20241209,184900,252626713,641,641,641,641,0
|
|
20241209,184800,252626713,641,641,641,641,0
|
|
20241209,184700,252626713,641,641,641,641,0
|
|
20241209,184600,252626713,641,641,641,641,0
|
|
20241209,184500,252626713,641,641,641,641,0
|
|
20241209,184400,252626713,641,641,641,641,0
|
|
20241209,184300,252626713,641,641,641,641,0
|
|
20241209,184200,252626713,641,641,641,641,0
|
|
20241209,184100,252626713,641,641,641,641,0
|
|
20241209,184000,252626713,641,641,641,641,0
|
|
20241209,183900,252626713,641,641,641,641,0
|
|
20241209,183800,252626713,641,641,641,641,2585
|
|
20241209,183700,252626713,641,641,641,641,0
|
|
20241209,183600,252626713,641,641,641,641,0
|
|
20241209,183500,252626713,641,641,641,641,0
|
|
20241209,183400,252626713,641,641,641,641,0
|
|
20241209,183300,252626713,641,641,641,641,0
|
|
20241209,183200,252626713,641,641,641,641,0
|
|
20241209,183100,252626713,641,641,641,641,0
|
|
20241209,183000,252626713,641,641,641,641,0
|
|
20241209,182900,252626713,641,641,641,641,0
|
|
20241209,182800,252626713,641,641,641,641,0
|
|
20241209,182700,252626713,641,641,641,641,0
|
|
20241209,182600,252626713,641,641,641,641,0
|
|
20241209,182500,252626713,641,641,641,641,0
|
|
20241209,182400,252626713,641,641,641,641,0
|
|
20241209,182300,252626713,641,641,641,641,0
|
|
20241209,182200,252626713,641,641,641,641,0
|
|
20241209,182100,252626713,641,641,641,641,0
|
|
20241209,182000,252626713,641,641,641,641,0
|
|
20241209,181900,252626713,641,641,641,641,0
|
|
20241209,181800,252626713,641,641,641,641,0
|
|
20241209,181700,252626713,641,641,641,641,0
|
|
20241209,181600,252626713,641,641,641,641,0
|
|
20241209,181500,252626713,641,641,641,641,0
|
|
20241209,181400,252626713,641,641,641,641,0
|
|
20241209,181300,252626713,641,641,641,641,0
|
|
20241209,181200,252626713,641,641,641,641,0
|
|
20241209,181100,252626713,641,641,641,641,0
|
|
20241209,181000,252626713,641,641,641,641,0
|
|
20241209,180900,252626713,641,641,641,641,0
|
|
20241209,180800,252626713,641,641,641,641,2585
|
|
20241209,180700,252626713,641,641,641,641,0
|
|
20241209,180600,252626713,641,641,641,641,0
|
|
20241209,180500,252626713,641,641,641,641,0
|
|
20241209,180400,252626713,641,641,641,641,0
|
|
20241209,180300,252626713,641,641,641,641,0
|
|
20241209,180200,252626713,641,641,641,641,0
|
|
20241209,180100,252626713,641,641,641,641,0
|
|
20241209,180000,252626713,641,641,641,641,0
|
|
20241209,175900,252626713,641,641,641,641,0
|
|
20241209,175800,252626713,641,641,641,641,0
|
|
20241209,175700,252626713,641,641,641,641,0
|
|
20241209,175600,252626713,641,641,641,641,0
|
|
20241209,175500,252626713,641,641,641,641,0
|
|
20241209,175400,252626713,641,641,641,641,0
|
|
20241209,175300,252626713,641,641,641,641,0
|
|
20241209,175200,252626713,641,641,641,641,0
|
|
20241209,175100,252626713,641,641,641,641,0
|
|
20241209,175000,252626713,641,641,641,641,0
|
|
20241209,174900,252626713,641,641,641,641,0
|
|
20241209,174800,252626713,641,641,641,641,0
|
|
20241209,174700,252626713,641,641,641,641,0
|
|
20241209,174600,252626713,641,641,641,641,0
|
|
20241209,174500,252626713,641,641,641,641,0
|
|
20241209,174400,252626713,641,641,641,641,0
|
|
20241209,174300,252626713,641,641,641,641,0
|
|
20241209,174200,252626713,641,641,641,641,0
|
|
20241209,174100,252626713,641,641,641,641,0
|
|
20241209,174000,252626713,641,641,641,641,0
|
|
20241209,173900,252626713,641,641,641,641,0
|
|
20241209,173800,252626713,641,641,641,641,2585
|
|
20241209,173700,252626713,641,641,641,641,0
|
|
20241209,173600,252626713,641,641,641,641,0
|
|
20241209,173500,252626713,641,641,641,641,0
|
|
20241209,173400,252626713,641,641,641,641,0
|
|
20241209,173300,252626713,641,641,641,641,0
|
|
20241209,173200,252626713,641,641,641,641,0
|
|
20241209,173100,252626713,641,641,641,641,0
|
|
20241209,173000,252626713,641,641,641,641,0
|
|
20241209,172900,252626713,641,641,641,641,0
|
|
20241209,172800,252626713,641,641,641,641,0
|
|
20241209,172700,252626713,641,641,641,641,0
|
|
20241209,172600,252626713,641,641,641,641,0
|
|
20241209,172500,252626713,641,641,641,641,0
|
|
20241209,172400,252626713,641,641,641,641,0
|
|
20241209,172300,252626713,641,641,641,641,0
|
|
20241209,172200,252626713,641,641,641,641,0
|
|
20241209,172100,252626713,641,641,641,641,0
|
|
20241209,172000,252626713,641,641,641,641,0
|
|
20241209,171900,252626713,641,641,641,641,0
|
|
20241209,171800,252626713,641,641,641,641,0
|
|
20241209,171700,252626713,641,641,641,641,0
|
|
20241209,171600,252626713,641,641,641,641,0
|
|
20241209,171500,252626713,641,641,641,641,0
|
|
20241209,171400,252626713,641,641,641,641,0
|
|
20241209,171300,252626713,641,641,641,641,0
|
|
20241209,171200,252626713,641,641,641,641,0
|
|
20241209,171100,252626713,641,641,641,641,0
|
|
20241209,171000,252626713,641,641,641,641,0
|
|
20241209,170900,252626713,641,641,641,641,0
|
|
20241209,170800,252626713,641,641,641,641,2585
|
|
20241209,170700,252626713,641,641,641,641,0
|
|
20241209,170600,252626713,641,641,641,641,0
|
|
20241209,170500,252626713,641,641,641,641,0
|
|
20241209,170400,252626713,641,641,641,641,0
|
|
20241209,170300,252626713,641,641,641,641,0
|
|
20241209,170200,252626713,641,641,641,641,0
|
|
20241209,170100,252626713,641,641,641,641,0
|
|
20241209,170000,252626713,641,641,641,641,0
|
|
20241209,165900,252626713,641,641,641,641,0
|
|
20241209,165800,252626713,641,641,641,641,0
|
|
20241209,165700,252626713,641,641,641,641,0
|
|
20241209,165600,252626713,641,641,641,641,0
|
|
20241209,165500,252626713,641,641,641,641,0
|
|
20241209,165400,252626713,641,641,641,641,0
|
|
20241209,165300,252626713,641,641,641,641,0
|
|
20241209,165200,252626713,641,641,641,641,0
|
|
20241209,165100,252626713,641,641,641,641,0
|
|
20241209,165000,252626713,641,641,641,641,0
|
|
20241209,164900,252626713,641,641,641,641,0
|
|
20241209,164800,252626713,641,641,641,641,0
|
|
20241209,164700,252626713,641,641,641,641,0
|
|
20241209,164600,252626713,641,641,641,641,0
|
|
20241209,164500,252626713,641,641,641,641,0
|
|
20241209,164400,252626713,641,641,641,641,0
|
|
20241209,164300,252626713,641,641,641,641,0
|
|
20241209,164200,252626713,641,641,641,641,0
|
|
20241209,164100,252626713,641,641,641,641,0
|
|
20241209,164000,252626713,641,641,641,641,0
|
|
20241209,163900,252626713,641,641,641,641,0
|
|
20241209,163800,252626713,641,641,641,641,2585
|
|
20241209,163700,252626713,641,641,641,641,0
|
|
20241209,163600,252626713,641,641,641,641,0
|
|
20241209,163500,252626713,641,641,641,641,0
|
|
20241209,163400,252626713,641,641,641,641,0
|
|
20241209,163300,252626713,641,641,641,641,0
|
|
20241209,163200,252626713,641,641,641,641,0
|
|
20241209,163100,252626713,641,641,641,641,0
|
|
20241209,163000,252626713,641,641,641,641,0
|
|
20241209,162900,252626713,641,641,641,641,0
|
|
20241209,162800,252626713,641,641,641,641,0
|
|
20241209,162700,252626713,641,641,641,641,0
|
|
20241209,162600,252626713,641,641,641,641,0
|
|
20241209,162500,252626713,641,641,641,641,0
|
|
20241209,162400,252626713,641,641,641,641,0
|
|
20241209,162300,252626713,641,641,641,641,0
|
|
20241209,162200,252626713,641,641,641,641,0
|
|
20241209,162100,252626713,641,641,641,641,0
|
|
20241209,162000,252626713,641,641,641,641,0
|
|
20241209,161900,252626713,641,641,641,641,0
|
|
20241209,161800,252626713,641,641,641,641,0
|
|
20241209,161700,252626713,641,641,641,641,0
|
|
20241209,161600,252626713,641,641,641,641,0
|
|
20241209,161500,252626713,641,641,641,641,0
|
|
20241209,161400,252626713,641,641,641,641,0
|
|
20241209,161300,252626713,641,641,641,641,0
|
|
20241209,161200,252626713,641,641,641,641,0
|
|
20241209,161100,252626713,641,641,641,641,0
|
|
20241209,161000,252626713,641,641,641,641,0
|
|
20241209,160900,252626713,641,641,641,641,0
|
|
20241209,160800,252626713,641,641,641,641,2585
|
|
20241209,160700,252626713,641,641,641,641,0
|
|
20241209,160600,252626713,641,641,641,641,0
|
|
20241209,160500,252626713,641,641,641,641,0
|
|
20241209,160400,252626713,641,641,641,641,0
|
|
20241209,160300,252626713,641,641,641,641,0
|
|
20241209,160200,252626713,641,641,641,641,0
|
|
20241209,160100,252626713,641,641,641,641,0
|
|
20241209,160000,252626713,641,641,641,641,0
|
|
20241209,155900,252626713,641,641,641,641,0
|
|
20241209,155800,252626713,641,641,641,641,0
|
|
20241209,155700,252626713,641,641,641,641,0
|
|
20241209,155600,252626713,641,641,641,641,0
|
|
20241209,155500,252626713,641,641,641,641,0
|
|
20241209,155400,252626713,641,641,641,641,0
|
|
20241209,155300,252626713,641,641,641,641,0
|
|
20241209,155200,252626713,641,641,641,641,0
|
|
20241209,155100,252626713,641,641,641,641,0
|
|
20241209,155000,252626713,641,641,641,641,0
|
|
20241209,154900,252626713,641,641,641,641,0
|
|
20241209,154800,252626713,641,641,641,641,0
|
|
20241209,154700,252626713,641,641,641,641,0
|
|
20241209,154600,252626713,641,641,641,641,0
|
|
20241209,154500,252626713,641,641,641,641,0
|
|
20241209,154400,252626713,641,641,641,641,0
|
|
20241209,154300,252626713,641,641,641,641,0
|
|
20241209,154200,252626713,641,641,641,641,0
|
|
20241209,154100,252626713,641,641,641,641,0
|
|
20241209,154000,252626713,641,641,641,641,0
|
|
20241209,153900,252626713,641,641,641,641,0
|
|
20241209,153800,252626713,641,641,641,641,2585
|
|
20241209,153700,252626713,641,641,641,641,0
|
|
20241209,153600,252626713,641,641,641,641,0
|
|
20241209,153500,252626713,641,641,641,641,0
|
|
20241209,153400,252626713,641,641,641,641,0
|
|
20241209,153300,252626713,641,641,641,641,0
|
|
20241209,153200,252626713,641,641,641,641,0
|
|
20241209,153100,252626713,641,641,641,641,0
|
|
20241209,153000,252626713,641,641,641,641,2585
|
|
20241209,152900,250969728,645,645,645,645,0
|
|
20241209,152800,250969728,645,645,645,645,0
|
|
20241209,152700,250969728,645,645,645,645,0
|
|
20241209,152600,250969728,645,645,645,645,0
|
|
20241209,152500,250969728,645,645,645,645,0
|
|
20241209,152400,250969728,645,645,645,645,0
|
|
20241209,152300,250969728,645,645,645,645,0
|
|
20241209,152200,250969728,645,645,645,645,0
|
|
20241209,152100,250969728,645,645,645,645,0
|
|
20241209,152000,250969728,645,645,645,645,0
|
|
20241209,151900,250969728,645,645,645,641,264
|
|
20241209,151800,250800380,645,642,645,641,3851
|
|
20241209,151700,248329034,642,642,642,642,0
|
|
20241209,151600,248329034,642,642,645,642,4873
|
|
20241209,151500,245197976,646,642,646,642,29
|
|
20241209,151400,245179354,647,643,647,642,501
|
|
20241209,151300,244857507,642,642,642,642,1083
|
|
20241209,151200,244162221,641,646,646,641,7916
|
|
20241209,151100,239062443,648,648,648,648,2
|
|
20241209,151000,239061147,647,647,647,647,0
|
|
20241209,150900,239061147,647,647,647,647,0
|
|
20241209,150800,239061147,647,647,647,647,500
|
|
20241209,150700,238737647,646,646,646,646,0
|
|
20241209,150600,238737647,646,646,646,646,0
|
|
20241209,150500,238737647,646,646,646,646,500
|
|
20241209,150400,238414647,646,646,646,646,0
|
|
20241209,150300,238414647,646,647,647,646,2531
|
|
20241209,150200,236777110,647,647,647,647,2514
|
|
20241209,150100,235150552,647,647,647,647,0
|
|
20241209,150000,235150552,647,647,647,647,10
|
|
20241209,145900,235144082,647,645,647,645,25
|
|
20241209,145800,235127922,644,644,644,644,65
|
|
20241209,145700,235086062,644,644,644,644,0
|
|
20241209,145600,235086062,644,644,644,644,300
|
|
20241209,145500,234892862,644,644,644,644,0
|
|
20241209,145400,234892862,644,644,644,644,0
|
|
20241209,145300,234892862,644,644,644,644,0
|
|
20241209,145200,234892862,644,644,644,644,10
|
|
20241209,145100,234886422,647,647,647,647,1
|
|
20241209,145000,234885775,643,643,643,643,919
|
|
20241209,144900,234294858,647,647,647,647,1
|
|
20241209,144800,234294211,642,643,643,642,4000
|
|
20241209,144700,231723053,647,646,647,646,80
|
|
20241209,144600,231671297,646,644,646,644,2885
|
|
20241209,144500,229812357,644,644,644,644,0
|
|
20241209,144400,229812357,644,644,644,644,0
|
|
20241209,144300,229812357,644,644,644,644,2096
|
|
20241209,144200,228462533,644,644,644,644,1000
|
|
20241209,144100,227818533,644,644,644,644,1247
|
|
20241209,144000,227015465,644,644,644,644,0
|
|
20241209,143900,227015465,644,644,644,644,2023
|
|
20241209,143800,225712653,644,644,644,644,0
|
|
20241209,143700,225712653,644,644,644,644,100
|
|
20241209,143600,225648253,645,645,645,645,0
|
|
20241209,143500,225648253,645,645,645,645,0
|
|
20241209,143400,225648253,645,645,645,645,484
|
|
20241209,143300,225336073,645,645,645,645,600
|
|
20241209,143200,224949073,645,647,647,645,13
|
|
20241209,143100,224940666,647,647,647,647,6
|
|
20241209,143000,224936784,647,647,647,647,30
|
|
20241209,142900,224917374,647,647,647,647,0
|
|
20241209,142800,224917374,647,647,647,647,515
|
|
20241209,142700,224584169,647,647,647,647,0
|
|
20241209,142600,224584169,647,647,647,647,0
|
|
20241209,142500,224584169,647,647,647,647,1
|
|
20241209,142400,224583522,648,648,648,648,0
|
|
20241209,142300,224583522,648,648,648,648,0
|
|
20241209,142200,224583522,648,648,648,648,138
|
|
20241209,142100,224494098,648,648,648,648,0
|
|
20241209,142000,224494098,648,648,648,648,17
|
|
20241209,141900,224483082,648,648,648,648,0
|
|
20241209,141800,224483082,648,648,648,648,0
|
|
20241209,141700,224483082,648,648,648,648,0
|
|
20241209,141600,224483082,648,648,648,648,0
|
|
20241209,141500,224483082,648,644,648,644,16
|
|
20241209,141400,224472774,643,643,643,643,0
|
|
20241209,141300,224472774,643,645,645,643,5000
|
|
20241209,141200,221254230,645,645,645,645,0
|
|
20241209,141100,221254230,645,645,645,645,0
|
|
20241209,141000,221254230,645,646,646,645,2000
|
|
20241209,140900,219963301,650,650,650,650,1
|
|
20241209,140800,219962651,650,650,650,650,0
|
|
20241209,140700,219962651,650,650,650,650,0
|
|
20241209,140600,219962651,650,650,650,650,1
|
|
20241209,140500,219962001,647,647,647,647,3000
|
|
20241209,140400,218021001,647,650,650,647,6000
|
|
20241209,140300,214131105,650,650,650,650,2
|
|
20241209,140200,214129805,651,651,651,651,0
|
|
20241209,140100,214129805,651,651,651,651,21
|
|
20241209,140000,214116134,651,651,651,651,334
|
|
20241209,135900,213898700,651,651,651,651,0
|
|
20241209,135800,213898700,651,651,651,651,407
|
|
20241209,135700,213633743,651,651,651,651,0
|
|
20241209,135600,213633743,651,651,651,651,29
|
|
20241209,135500,213614864,651,650,651,650,5001
|
|
20241209,135400,210364213,650,650,650,650,0
|
|
20241209,135300,210364213,650,650,650,650,4002
|
|
20241209,135200,207762913,650,650,650,650,0
|
|
20241209,135100,207762913,650,650,650,650,3
|
|
20241209,135000,207760963,650,650,650,650,1500
|
|
20241209,134900,206785963,650,650,650,650,18
|
|
20241209,134800,206774263,647,647,647,647,5
|
|
20241209,134700,206771028,647,647,647,647,0
|
|
20241209,134600,206771028,647,647,647,647,0
|
|
20241209,134500,206771028,647,647,647,647,0
|
|
20241209,134400,206771028,647,647,647,647,0
|
|
20241209,134300,206771028,647,647,647,647,1200
|
|
20241209,134200,205994628,647,647,647,647,0
|
|
20241209,134100,205994628,647,647,647,647,396
|
|
20241209,134000,205738416,647,647,647,647,0
|
|
20241209,133900,205738416,647,647,647,647,0
|
|
20241209,133800,205738416,647,647,647,647,0
|
|
20241209,133700,205738416,647,647,647,647,0
|
|
20241209,133600,205738416,647,648,648,647,792
|
|
20241209,133500,205225972,649,649,649,649,0
|
|
20241209,133400,205225972,649,649,649,649,460
|
|
20241209,133300,204927432,649,649,649,649,1
|
|
20241209,133200,204926783,650,650,650,650,0
|
|
20241209,133100,204926783,650,650,650,650,0
|
|
20241209,133000,204926783,650,650,650,650,0
|
|
20241209,132900,204926783,650,650,650,650,0
|
|
20241209,132800,204926783,650,650,650,650,5953
|
|
20241209,132700,201057333,646,646,646,646,0
|
|
20241209,132600,201057333,646,646,646,646,0
|
|
20241209,132500,201057333,646,646,646,646,0
|
|
20241209,132400,201057333,646,646,646,646,0
|
|
20241209,132300,201057333,646,646,646,646,0
|
|
20241209,132200,201057333,646,646,646,646,0
|
|
20241209,132100,201057333,646,646,646,646,0
|
|
20241209,132000,201057333,646,649,649,646,1102
|
|
20241209,131900,200344884,649,649,649,649,92
|
|
20241209,131800,200285176,649,649,649,649,1100
|
|
20241209,131700,199571276,649,649,649,649,900
|
|
20241209,131600,198987176,649,649,649,649,19
|
|
20241209,131500,198974845,649,649,649,649,1100
|
|
20241209,131400,198260945,646,646,646,646,1
|
|
20241209,131300,198260299,645,645,645,645,200
|
|
20241209,131200,198131299,645,645,645,645,0
|
|
20241209,131100,198131299,645,645,645,645,0
|
|
20241209,131000,198131299,645,645,645,645,27
|
|
20241209,130900,198113884,645,645,645,645,0
|
|
20241209,130800,198113884,645,645,645,645,1
|
|
20241209,130700,198113239,645,645,645,645,4
|
|
20241209,130600,198110659,645,647,647,645,1140
|
|
20241209,130500,197375019,647,647,647,647,0
|
|
20241209,130400,197375019,647,647,647,647,0
|
|
20241209,130300,197375019,647,647,647,647,0
|
|
20241209,130200,197375019,647,647,647,647,0
|
|
20241209,130100,197375019,647,647,647,647,1
|
|
20241209,130000,197374372,647,647,647,647,0
|
|
20241209,125900,197374372,647,647,647,647,0
|
|
20241209,125800,197374372,647,647,647,647,4
|
|
20241209,125700,197371784,649,649,649,649,0
|
|
20241209,125600,197371784,649,649,649,649,0
|
|
20241209,125500,197371784,649,649,649,649,0
|
|
20241209,125400,197371784,649,649,649,649,0
|
|
20241209,125300,197371784,649,649,649,649,10
|
|
20241209,125200,197365294,645,645,645,645,0
|
|
20241209,125100,197365294,645,645,645,645,0
|
|
20241209,125000,197365294,645,645,645,645,71
|
|
20241209,124900,197319499,644,647,647,644,8555
|
|
20241209,124800,191801448,647,647,647,647,0
|
|
20241209,124700,191801448,647,647,647,647,100
|
|
20241209,124600,191736748,647,647,647,647,0
|
|
20241209,124500,191736748,647,647,647,647,2
|
|
20241209,124400,191735454,647,647,647,647,0
|
|
20241209,124300,191735454,647,647,647,647,0
|
|
20241209,124200,191735454,647,647,647,647,0
|
|
20241209,124100,191735454,647,647,647,647,15
|
|
20241209,124000,191725749,647,647,647,647,0
|
|
20241209,123900,191725749,647,647,647,647,0
|
|
20241209,123800,191725749,647,647,647,647,0
|
|
20241209,123700,191725749,647,647,647,647,4
|
|
20241209,123600,191723161,652,652,652,652,0
|
|
20241209,123500,191723161,652,652,652,652,20
|
|
20241209,123400,191710121,647,647,647,647,5000
|
|
20241209,123300,188475121,648,650,650,648,6051
|
|
20241209,123200,184550745,652,652,652,651,470
|
|
20241209,123100,184244315,652,652,652,652,0
|
|
20241209,123000,184244315,652,652,652,652,0
|
|
20241209,122900,184244315,652,652,652,652,100
|
|
20241209,122800,184179115,652,652,652,652,0
|
|
20241209,122700,184179115,652,652,652,652,1200
|
|
20241209,122600,183396715,650,650,650,650,893
|
|
20241209,122500,182816265,650,650,650,650,2166
|
|
20241209,122400,181408365,650,650,650,650,10
|
|
20241209,122300,181401865,647,647,647,647,250
|
|
20241209,122200,181240115,648,648,648,648,0
|
|
20241209,122100,181240115,648,650,650,648,505
|
|
20241209,122000,180912775,648,650,650,648,57
|
|
20241209,121900,180875739,648,650,650,648,90
|
|
20241209,121800,180817319,649,649,649,649,0
|
|
20241209,121700,180817319,649,649,649,649,120
|
|
20241209,121600,180739439,648,648,648,648,38
|
|
20241209,121500,180714815,647,647,647,647,0
|
|
20241209,121400,180714815,647,647,647,647,158
|
|
20241209,121300,180612589,647,647,647,647,0
|
|
20241209,121200,180612589,647,647,647,647,0
|
|
20241209,121100,180612589,647,647,647,647,0
|
|
20241209,121000,180612589,647,647,647,647,0
|
|
20241209,120900,180612589,647,647,647,647,1
|
|
20241209,120800,180611942,642,644,644,642,381
|
|
20241209,120700,180366580,644,644,644,644,1274
|
|
20241209,120600,179546124,644,647,647,644,229
|
|
20241209,120500,179398419,647,647,647,647,0
|
|
20241209,120400,179398419,647,647,647,647,100
|
|
20241209,120300,179333719,647,647,647,647,1
|
|
20241209,120200,179333072,647,645,647,645,1260
|
|
20241209,120100,178518533,645,645,645,645,7
|
|
20241209,120000,178514018,645,645,645,645,0
|
|
20241209,115900,178514018,645,641,645,641,170
|
|
20241209,115800,178404852,640,640,640,640,0
|
|
20241209,115700,178404852,640,641,641,640,530
|
|
20241209,115600,178065627,640,640,640,640,0
|
|
20241209,115500,178065627,640,640,640,640,290
|
|
20241209,115400,177880027,640,640,640,640,0
|
|
20241209,115300,177880027,640,640,640,640,500
|
|
20241209,115200,177560027,640,642,642,640,266
|
|
20241209,115100,177389427,642,642,642,642,0
|
|
20241209,115000,177389427,642,642,642,642,73
|
|
20241209,114900,177342561,646,646,646,646,66
|
|
20241209,114800,177299925,639,639,639,639,1
|
|
20241209,114700,177299286,638,638,638,638,0
|
|
20241209,114600,177299286,638,638,638,638,0
|
|
20241209,114500,177299286,638,638,638,638,0
|
|
20241209,114400,177299286,638,638,638,638,0
|
|
20241209,114300,177299286,638,638,638,638,0
|
|
20241209,114200,177299286,638,638,638,638,0
|
|
20241209,114100,177299286,638,638,638,638,1020
|
|
20241209,114000,176648526,638,646,646,638,3403
|
|
20241209,113900,174466394,647,647,647,647,0
|
|
20241209,113800,174466394,647,647,647,647,0
|
|
20241209,113700,174466394,647,647,647,647,1
|
|
20241209,113600,174465747,645,645,645,645,0
|
|
20241209,113500,174465747,645,645,645,645,400
|
|
20241209,113400,174207747,645,645,645,645,1
|
|
20241209,113300,174207102,645,644,645,644,128
|
|
20241209,113200,174124556,644,644,644,644,2
|
|
20241209,113100,174123268,644,644,644,644,0
|
|
20241209,113000,174123268,644,644,644,644,100
|
|
20241209,112900,174058868,644,644,644,644,0
|
|
20241209,112800,174058868,644,644,644,644,1911
|
|
20241209,112700,172828184,644,644,644,644,0
|
|
20241209,112600,172828184,644,644,644,644,2
|
|
20241209,112500,172826896,645,645,645,645,1
|
|
20241209,112400,172826251,641,641,641,641,6
|
|
20241209,112300,172822405,641,641,641,641,51
|
|
20241209,112200,172789714,647,647,647,647,0
|
|
20241209,112100,172789714,647,650,650,647,43
|
|
20241209,112000,172761890,650,649,650,649,21
|
|
20241209,111900,172748255,649,649,649,649,10
|
|
20241209,111800,172741765,649,649,649,649,0
|
|
20241209,111700,172741765,649,649,649,649,0
|
|
20241209,111600,172741765,649,649,649,649,0
|
|
20241209,111500,172741765,649,649,649,649,0
|
|
20241209,111400,172741765,649,649,649,649,17
|
|
20241209,111300,172730732,649,649,649,649,28
|
|
20241209,111200,172712560,649,649,649,649,0
|
|
20241209,111100,172712560,649,649,649,649,850
|
|
20241209,111000,172160910,646,646,646,646,0
|
|
20241209,110900,172160910,646,646,646,646,4
|
|
20241209,110800,172158326,646,649,649,646,74
|
|
20241209,110700,172110450,649,649,649,649,204
|
|
20241209,110600,171978054,649,649,649,649,1
|
|
20241209,110500,171977405,640,640,640,640,2
|
|
20241209,110400,171976125,647,647,647,647,287
|
|
20241209,110300,171790436,649,649,649,649,0
|
|
20241209,110200,171790436,649,649,649,649,16
|
|
20241209,110100,171780052,649,649,649,649,1
|
|
20241209,110000,171779403,637,645,645,637,5100
|
|
20241209,105900,168505682,645,645,645,645,4
|
|
20241209,105800,168503102,645,645,645,645,814
|
|
20241209,105700,167978072,645,645,645,645,120
|
|
20241209,105600,167900672,644,644,644,644,0
|
|
20241209,105500,167900672,644,644,644,644,0
|
|
20241209,105400,167900672,644,646,646,643,1836
|
|
20241209,105300,166715298,646,646,646,646,1
|
|
20241209,105200,166714652,646,646,646,646,258
|
|
20241209,105100,166547984,646,646,646,646,0
|
|
20241209,105000,166547984,646,646,646,646,9
|
|
20241209,104900,166542170,646,646,646,646,529
|
|
20241209,104800,166200436,648,648,649,648,644
|
|
20241209,104700,165782982,648,651,651,648,500
|
|
20241209,104600,165458405,650,650,650,650,0
|
|
20241209,104500,165458405,650,650,650,650,0
|
|
20241209,104400,165458405,650,650,650,650,0
|
|
20241209,104300,165458405,650,650,650,650,0
|
|
20241209,104200,165458405,650,650,650,650,0
|
|
20241209,104100,165458405,650,653,654,649,1470
|
|
20241209,104000,164500483,653,653,653,653,2
|
|
20241209,103900,164499177,650,651,651,650,596
|
|
20241209,103800,164111281,653,653,653,653,1010
|
|
20241209,103700,163451751,653,653,653,653,0
|
|
20241209,103600,163451751,653,653,653,653,1
|
|
20241209,103500,163451098,648,648,648,648,182
|
|
20241209,103400,163333162,647,647,647,647,0
|
|
20241209,103300,163333162,647,647,647,647,0
|
|
20241209,103200,163333162,647,647,647,647,77
|
|
20241209,103100,163283343,650,647,650,646,10201
|
|
20241209,103000,156662684,646,647,647,646,1142
|
|
20241209,102900,155923850,646,646,646,646,0
|
|
20241209,102800,155923850,646,646,646,646,0
|
|
20241209,102700,155923850,646,646,646,646,3
|
|
20241209,102600,155921912,646,646,646,646,0
|
|
20241209,102500,155921912,646,647,647,646,1600
|
|
20241209,102400,154887212,645,645,645,645,1040
|
|
20241209,102300,154216412,647,647,647,647,6
|
|
20241209,102200,154212530,647,647,647,647,0
|
|
20241209,102100,154212530,647,647,647,647,8
|
|
20241209,102000,154207354,647,647,647,647,1
|
|
20241209,101900,154206707,647,647,647,647,0
|
|
20241209,101800,154206707,647,647,647,646,979
|
|
20241209,101700,153574254,647,647,647,647,79
|
|
20241209,101600,153523141,647,647,647,646,1344
|
|
20241209,101500,152653578,647,647,647,647,500
|
|
20241209,101400,152330078,647,647,647,647,0
|
|
20241209,101300,152330078,647,647,647,646,1565
|
|
20241209,101200,151317679,647,647,647,647,0
|
|
20241209,101100,151317679,647,647,647,647,0
|
|
20241209,101000,151317679,647,647,647,647,0
|
|
20241209,100900,151317679,647,647,647,647,2000
|
|
20241209,100800,150023679,649,649,649,649,8
|
|
20241209,100700,150018487,650,650,650,650,3
|
|
20241209,100600,150016537,649,649,649,649,1855
|
|
20241209,100500,148812642,646,646,646,646,0
|
|
20241209,100400,148812642,646,645,646,645,420
|
|
20241209,100300,148541722,645,645,645,645,0
|
|
20241209,100200,148541722,645,645,645,645,702
|
|
20241209,100100,148088932,650,647,650,645,172
|
|
20241209,100000,147977644,650,650,650,650,9
|
|
20241209,095900,147971794,650,647,650,647,5339
|
|
20241209,095800,144517201,647,645,647,645,61
|
|
20241209,095700,144477774,647,646,647,646,41
|
|
20241209,095600,144451287,645,645,645,645,4383
|
|
20241209,095500,141624252,641,641,641,641,0
|
|
20241209,095400,141624252,641,641,641,641,0
|
|
20241209,095300,141624252,641,641,641,641,1
|
|
20241209,095200,141623611,643,643,645,643,11060
|
|
20241209,095100,134498656,643,638,643,638,14404
|
|
20241209,095000,125247319,637,637,637,637,200
|
|
20241209,094900,125119919,637,637,637,637,470
|
|
20241209,094800,124820529,638,639,639,638,201
|
|
20241209,094700,124692091,639,639,639,637,5359
|
|
20241209,094600,121274562,638,640,640,637,1477
|
|
20241209,094500,120333546,638,638,638,638,3800
|
|
20241209,094400,117909146,637,637,637,637,0
|
|
20241209,094300,117909146,637,640,640,637,900
|
|
20241209,094200,117334346,637,639,639,637,16408
|
|
20241209,094100,106873136,642,642,642,642,235
|
|
20241209,094000,106722266,641,639,641,639,6883
|
|
20241209,093900,102310550,639,639,639,639,15
|
|
20241209,093800,102300965,638,640,640,638,2529
|
|
20241209,093700,100686805,640,640,640,640,2990
|
|
20241209,093600,98773205,642,642,642,642,0
|
|
20241209,093500,98773205,642,640,642,640,2392
|
|
20241209,093400,97237929,640,640,640,640,100
|
|
20241209,093300,97173929,642,643,643,641,3305
|
|
20241209,093200,95048822,638,640,643,637,2458
|
|
20241209,093100,93482593,640,637,640,637,10321
|
|
20241209,093000,86883116,637,645,645,637,2222
|
|
20241209,092900,85467582,637,637,637,637,0
|
|
20241209,092800,85467582,637,637,637,637,56
|
|
20241209,092700,85431910,637,637,637,637,4472
|
|
20241209,092600,82583246,637,639,639,637,1467
|
|
20241209,092500,81647699,640,641,641,639,2089
|
|
20241209,092400,80310708,640,640,640,640,463
|
|
20241209,092300,80014388,643,643,643,643,5138
|
|
20241209,092200,76710654,643,643,643,643,22
|
|
20241209,092100,76696508,643,643,643,643,30
|
|
20241209,092000,76677218,643,638,644,637,3270
|
|
20241209,091900,74592251,638,643,643,638,4808
|
|
20241209,091800,71508827,644,649,649,644,126
|
|
20241209,091700,71427678,649,649,649,647,275
|
|
20241209,091600,71249743,647,647,647,646,840
|
|
20241209,091500,70706463,643,659,659,643,1262
|
|
20241209,091400,69891655,659,649,659,649,2777
|
|
20241209,091300,68088634,650,650,650,650,2563
|
|
20241209,091200,66422684,650,646,659,646,10086
|
|
20241209,091100,59869566,646,646,646,640,3023
|
|
20241209,091000,57916780,640,640,642,640,1233
|
|
20241209,090900,57126609,639,636,639,636,4696
|
|
20241209,090800,54131198,636,637,637,636,2135
|
|
20241209,090700,52773335,636,637,637,636,857
|
|
20241209,090600,52228086,628,633,639,628,5486
|
|
20241209,090500,48755679,626,625,626,624,1294
|
|
20241209,090400,47946942,624,634,636,624,2104
|
|
20241209,090300,46625162,634,620,639,619,20543
|
|
20241209,090200,33698598,625,620,625,620,28365
|
|
20241209,090100,16100098,612,612,612,612,0
|
|
20241209,090000,16100098,612,650,671,612,24825
|