679 lines
29 KiB
CSV
679 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,201600,81847588,672,672,672,672,3716
|
|
20241230,201500,81847588,672,672,672,672,0
|
|
20241230,201400,81847588,672,672,672,672,0
|
|
20241230,201300,81847588,672,672,672,672,0
|
|
20241230,201200,81847588,672,672,672,672,0
|
|
20241230,201100,81847588,672,672,672,672,0
|
|
20241230,201000,81847588,672,672,672,672,0
|
|
20241230,200900,81847588,672,672,672,672,0
|
|
20241230,200800,81847588,672,672,672,672,0
|
|
20241230,200700,81847588,672,672,672,672,0
|
|
20241230,200600,81847588,672,672,672,672,0
|
|
20241230,200500,81847588,672,672,672,672,0
|
|
20241230,200400,81847588,672,672,672,672,0
|
|
20241230,200300,81847588,672,672,672,672,0
|
|
20241230,200200,81847588,672,672,672,672,0
|
|
20241230,200100,81847588,672,672,672,672,0
|
|
20241230,200000,81847588,672,672,672,672,0
|
|
20241230,195900,81847588,672,672,672,672,0
|
|
20241230,195800,81847588,672,672,672,672,0
|
|
20241230,195700,81847588,672,672,672,672,0
|
|
20241230,195600,81847588,672,672,672,672,0
|
|
20241230,195500,81847588,672,672,672,672,0
|
|
20241230,195400,81847588,672,672,672,672,0
|
|
20241230,195300,81847588,672,672,672,672,0
|
|
20241230,195200,81847588,672,672,672,672,0
|
|
20241230,195100,81847588,672,672,672,672,0
|
|
20241230,195000,81847588,672,672,672,672,0
|
|
20241230,194900,81847588,672,672,672,672,0
|
|
20241230,194800,81847588,672,672,672,672,0
|
|
20241230,194700,81847588,672,672,672,672,0
|
|
20241230,194600,81847588,672,672,672,672,3716
|
|
20241230,194500,81847588,672,672,672,672,0
|
|
20241230,194400,81847588,672,672,672,672,0
|
|
20241230,194300,81847588,672,672,672,672,0
|
|
20241230,194200,81847588,672,672,672,672,0
|
|
20241230,194100,81847588,672,672,672,672,0
|
|
20241230,194000,81847588,672,672,672,672,0
|
|
20241230,193900,81847588,672,672,672,672,0
|
|
20241230,193800,81847588,672,672,672,672,0
|
|
20241230,193700,81847588,672,672,672,672,0
|
|
20241230,193600,81847588,672,672,672,672,0
|
|
20241230,193500,81847588,672,672,672,672,0
|
|
20241230,193400,81847588,672,672,672,672,0
|
|
20241230,193300,81847588,672,672,672,672,0
|
|
20241230,193200,81847588,672,672,672,672,0
|
|
20241230,193100,81847588,672,672,672,672,0
|
|
20241230,193000,81847588,672,672,672,672,0
|
|
20241230,192900,81847588,672,672,672,672,0
|
|
20241230,192800,81847588,672,672,672,672,0
|
|
20241230,192700,81847588,672,672,672,672,0
|
|
20241230,192600,81847588,672,672,672,672,0
|
|
20241230,192500,81847588,672,672,672,672,0
|
|
20241230,192400,81847588,672,672,672,672,0
|
|
20241230,192300,81847588,672,672,672,672,0
|
|
20241230,192200,81847588,672,672,672,672,0
|
|
20241230,192100,81847588,672,672,672,672,0
|
|
20241230,192000,81847588,672,672,672,672,0
|
|
20241230,191900,81847588,672,672,672,672,0
|
|
20241230,191800,81847588,672,672,672,672,0
|
|
20241230,191700,81847588,672,672,672,672,0
|
|
20241230,191600,81847588,672,672,672,672,3716
|
|
20241230,191500,81847588,672,672,672,672,0
|
|
20241230,191400,81847588,672,672,672,672,0
|
|
20241230,191300,81847588,672,672,672,672,0
|
|
20241230,191200,81847588,672,672,672,672,0
|
|
20241230,191100,81847588,672,672,672,672,0
|
|
20241230,191000,81847588,672,672,672,672,0
|
|
20241230,190900,81847588,672,672,672,672,0
|
|
20241230,190800,81847588,672,672,672,672,0
|
|
20241230,190700,81847588,672,672,672,672,0
|
|
20241230,190600,81847588,672,672,672,672,0
|
|
20241230,190500,81847588,672,672,672,672,0
|
|
20241230,190400,81847588,672,672,672,672,0
|
|
20241230,190300,81847588,672,672,672,672,0
|
|
20241230,190200,81847588,672,672,672,672,0
|
|
20241230,190100,81847588,672,672,672,672,0
|
|
20241230,190000,81847588,672,672,672,672,0
|
|
20241230,185900,81847588,672,672,672,672,0
|
|
20241230,185800,81847588,672,672,672,672,0
|
|
20241230,185700,81847588,672,672,672,672,0
|
|
20241230,185600,81847588,672,672,672,672,0
|
|
20241230,185500,81847588,672,672,672,672,0
|
|
20241230,185400,81847588,672,672,672,672,0
|
|
20241230,185300,81847588,672,672,672,672,0
|
|
20241230,185200,81847588,672,672,672,672,0
|
|
20241230,185100,81847588,672,672,672,672,0
|
|
20241230,185000,81847588,672,672,672,672,0
|
|
20241230,184900,81847588,672,672,672,672,0
|
|
20241230,184800,81847588,672,672,672,672,0
|
|
20241230,184700,81847588,672,672,672,672,0
|
|
20241230,184600,81847588,672,672,672,672,3716
|
|
20241230,184500,81847588,672,672,672,672,0
|
|
20241230,184400,81847588,672,672,672,672,0
|
|
20241230,184300,81847588,672,672,672,672,0
|
|
20241230,184200,81847588,672,672,672,672,0
|
|
20241230,184100,81847588,672,672,672,672,0
|
|
20241230,184000,81847588,672,672,672,672,0
|
|
20241230,183900,81847588,672,672,672,672,0
|
|
20241230,183800,81847588,672,672,672,672,0
|
|
20241230,183700,81847588,672,672,672,672,0
|
|
20241230,183600,81847588,672,672,672,672,0
|
|
20241230,183500,81847588,672,672,672,672,0
|
|
20241230,183400,81847588,672,672,672,672,0
|
|
20241230,183300,81847588,672,672,672,672,0
|
|
20241230,183200,81847588,672,672,672,672,0
|
|
20241230,183100,81847588,672,672,672,672,0
|
|
20241230,183000,81847588,672,672,672,672,0
|
|
20241230,182900,81847588,672,672,672,672,0
|
|
20241230,182800,81847588,672,672,672,672,0
|
|
20241230,182700,81847588,672,672,672,672,0
|
|
20241230,182600,81847588,672,672,672,672,0
|
|
20241230,182500,81847588,672,672,672,672,0
|
|
20241230,182400,81847588,672,672,672,672,0
|
|
20241230,182300,81847588,672,672,672,672,0
|
|
20241230,182200,81847588,672,672,672,672,0
|
|
20241230,182100,81847588,672,672,672,672,0
|
|
20241230,182000,81847588,672,672,672,672,0
|
|
20241230,181900,81847588,672,672,672,672,0
|
|
20241230,181800,81847588,672,672,672,672,0
|
|
20241230,181700,81847588,672,672,672,672,0
|
|
20241230,181600,81847588,672,672,672,672,3716
|
|
20241230,181500,81847588,672,672,672,672,0
|
|
20241230,181400,81847588,672,672,672,672,0
|
|
20241230,181300,81847588,672,672,672,672,0
|
|
20241230,181200,81847588,672,672,672,672,0
|
|
20241230,181100,81847588,672,672,672,672,0
|
|
20241230,181000,81847588,672,672,672,672,0
|
|
20241230,180900,81847588,672,672,672,672,0
|
|
20241230,180800,81847588,672,672,672,672,0
|
|
20241230,180700,81847588,672,672,672,672,0
|
|
20241230,180600,81847588,672,672,672,672,0
|
|
20241230,180500,81847588,672,672,672,672,0
|
|
20241230,180400,81847588,672,672,672,672,0
|
|
20241230,180300,81847588,672,672,672,672,0
|
|
20241230,180200,81847588,672,672,672,672,0
|
|
20241230,180100,81847588,672,672,672,672,0
|
|
20241230,180000,81847588,672,672,672,672,0
|
|
20241230,175900,81847588,672,672,672,672,0
|
|
20241230,175800,81847588,672,672,672,672,0
|
|
20241230,175700,81847588,672,672,672,672,0
|
|
20241230,175600,81847588,672,672,672,672,0
|
|
20241230,175500,81847588,672,672,672,672,0
|
|
20241230,175400,81847588,672,672,672,672,0
|
|
20241230,175300,81847588,672,672,672,672,0
|
|
20241230,175200,81847588,672,672,672,672,0
|
|
20241230,175100,81847588,672,672,672,672,0
|
|
20241230,175000,81847588,672,672,672,672,0
|
|
20241230,174900,81847588,672,672,672,672,0
|
|
20241230,174800,81847588,672,672,672,672,0
|
|
20241230,174700,81847588,672,672,672,672,0
|
|
20241230,174600,81847588,672,672,672,672,3716
|
|
20241230,174500,81847588,672,672,672,672,0
|
|
20241230,174400,81847588,672,672,672,672,0
|
|
20241230,174300,81847588,672,672,672,672,0
|
|
20241230,174200,81847588,672,672,672,672,0
|
|
20241230,174100,81847588,672,672,672,672,0
|
|
20241230,174000,81847588,672,672,672,672,0
|
|
20241230,173900,81847588,672,672,672,672,0
|
|
20241230,173800,81847588,672,672,672,672,0
|
|
20241230,173700,81847588,672,672,672,672,0
|
|
20241230,173600,81847588,672,672,672,672,0
|
|
20241230,173500,81847588,672,672,672,672,0
|
|
20241230,173400,81847588,672,672,672,672,0
|
|
20241230,173300,81847588,672,672,672,672,0
|
|
20241230,173200,81847588,672,672,672,672,0
|
|
20241230,173100,81847588,672,672,672,672,0
|
|
20241230,173000,81847588,672,672,672,672,0
|
|
20241230,172900,81847588,672,672,672,672,0
|
|
20241230,172800,81847588,672,672,672,672,0
|
|
20241230,172700,81847588,672,672,672,672,0
|
|
20241230,172600,81847588,672,672,672,672,0
|
|
20241230,172500,81847588,672,672,672,672,0
|
|
20241230,172400,81847588,672,672,672,672,0
|
|
20241230,172300,81847588,672,672,672,672,0
|
|
20241230,172200,81847588,672,672,672,672,0
|
|
20241230,172100,81847588,672,672,672,672,0
|
|
20241230,172000,81847588,672,672,672,672,0
|
|
20241230,171900,81847588,672,672,672,672,0
|
|
20241230,171800,81847588,672,672,672,672,0
|
|
20241230,171700,81847588,672,672,672,672,0
|
|
20241230,171600,81847588,672,672,672,672,3716
|
|
20241230,171500,81847588,672,672,672,672,0
|
|
20241230,171400,81847588,672,672,672,672,0
|
|
20241230,171300,81847588,672,672,672,672,0
|
|
20241230,171200,81847588,672,672,672,672,0
|
|
20241230,171100,81847588,672,672,672,672,0
|
|
20241230,171000,81847588,672,672,672,672,0
|
|
20241230,170900,81847588,672,672,672,672,0
|
|
20241230,170800,81847588,672,672,672,672,0
|
|
20241230,170700,81847588,672,672,672,672,0
|
|
20241230,170600,81847588,672,672,672,672,0
|
|
20241230,170500,81847588,672,672,672,672,0
|
|
20241230,170400,81847588,672,672,672,672,0
|
|
20241230,170300,81847588,672,672,672,672,0
|
|
20241230,170200,81847588,672,672,672,672,0
|
|
20241230,170100,81847588,672,672,672,672,0
|
|
20241230,170000,81847588,672,672,672,672,0
|
|
20241230,165900,81847588,672,672,672,672,0
|
|
20241230,165800,81847588,672,672,672,672,0
|
|
20241230,165700,81847588,672,672,672,672,0
|
|
20241230,165600,81847588,672,672,672,672,0
|
|
20241230,165500,81847588,672,672,672,672,0
|
|
20241230,165400,81847588,672,672,672,672,0
|
|
20241230,165300,81847588,672,672,672,672,0
|
|
20241230,165200,81847588,672,672,672,672,0
|
|
20241230,165100,81847588,672,672,672,672,0
|
|
20241230,165000,81847588,672,672,672,672,0
|
|
20241230,164900,81847588,672,672,672,672,0
|
|
20241230,164800,81847588,672,672,672,672,0
|
|
20241230,164700,81847588,672,672,672,672,0
|
|
20241230,164600,81847588,672,672,672,672,3716
|
|
20241230,164500,81847588,672,672,672,672,0
|
|
20241230,164400,81847588,672,672,672,672,0
|
|
20241230,164300,81847588,672,672,672,672,0
|
|
20241230,164200,81847588,672,672,672,672,0
|
|
20241230,164100,81847588,672,672,672,672,0
|
|
20241230,164000,81847588,672,672,672,672,0
|
|
20241230,163900,81847588,672,672,672,672,0
|
|
20241230,163800,81847588,672,672,672,672,0
|
|
20241230,163700,81847588,672,672,672,672,0
|
|
20241230,163600,81847588,672,672,672,672,0
|
|
20241230,163500,81847588,672,672,672,672,0
|
|
20241230,163400,81847588,672,672,672,672,0
|
|
20241230,163300,81847588,672,672,672,672,0
|
|
20241230,163200,81847588,672,672,672,672,0
|
|
20241230,163100,81847588,672,672,672,672,0
|
|
20241230,163000,81847588,672,672,672,672,0
|
|
20241230,162900,81847588,672,672,672,672,0
|
|
20241230,162800,81847588,672,672,672,672,0
|
|
20241230,162700,81847588,672,672,672,672,0
|
|
20241230,162600,81847588,672,672,672,672,0
|
|
20241230,162500,81847588,672,672,672,672,0
|
|
20241230,162400,81847588,672,672,672,672,0
|
|
20241230,162300,81847588,672,672,672,672,0
|
|
20241230,162200,81847588,672,672,672,672,0
|
|
20241230,162100,81847588,672,672,672,672,0
|
|
20241230,162000,81847588,672,672,672,672,0
|
|
20241230,161900,81847588,672,672,672,672,0
|
|
20241230,161800,81847588,672,672,672,672,0
|
|
20241230,161700,81847588,672,672,672,672,0
|
|
20241230,161600,81847588,672,672,672,672,3716
|
|
20241230,161500,81847588,672,672,672,672,0
|
|
20241230,161400,81847588,672,672,672,672,0
|
|
20241230,161300,81847588,672,672,672,672,0
|
|
20241230,161200,81847588,672,672,672,672,0
|
|
20241230,161100,81847588,672,672,672,672,0
|
|
20241230,161000,81847588,672,672,672,672,0
|
|
20241230,160900,81847588,672,672,672,672,0
|
|
20241230,160800,81847588,672,672,672,672,0
|
|
20241230,160700,81847588,672,672,672,672,0
|
|
20241230,160600,81847588,672,672,672,672,0
|
|
20241230,160500,81847588,672,672,672,672,0
|
|
20241230,160400,81847588,672,672,672,672,0
|
|
20241230,160300,81847588,672,672,672,672,0
|
|
20241230,160200,81847588,672,672,672,672,0
|
|
20241230,160100,81847588,672,672,672,672,0
|
|
20241230,160000,81847588,672,672,672,672,0
|
|
20241230,155900,81847588,672,672,672,672,0
|
|
20241230,155800,81847588,672,672,672,672,0
|
|
20241230,155700,81847588,672,672,672,672,0
|
|
20241230,155600,81847588,672,672,672,672,0
|
|
20241230,155500,81847588,672,672,672,672,0
|
|
20241230,155400,81847588,672,672,672,672,0
|
|
20241230,155300,81847588,672,672,672,672,0
|
|
20241230,155200,81847588,672,672,672,672,0
|
|
20241230,155100,81847588,672,672,672,672,0
|
|
20241230,155000,81847588,672,672,672,672,0
|
|
20241230,154900,81847588,672,672,672,672,0
|
|
20241230,154800,81847588,672,672,672,672,0
|
|
20241230,154700,81847588,672,672,672,672,0
|
|
20241230,154600,81847588,672,672,672,672,3716
|
|
20241230,154500,81847588,672,672,672,672,0
|
|
20241230,154400,81847588,672,672,672,672,0
|
|
20241230,154300,81847588,672,672,672,672,0
|
|
20241230,154200,81847588,672,672,672,672,0
|
|
20241230,154100,81847588,672,672,672,672,0
|
|
20241230,154000,81847588,672,672,672,672,0
|
|
20241230,153900,81847588,672,672,672,672,0
|
|
20241230,153800,81847588,672,672,672,672,0
|
|
20241230,153700,81847588,672,672,672,672,0
|
|
20241230,153600,81847588,672,672,672,672,0
|
|
20241230,153500,81847588,672,672,672,672,0
|
|
20241230,153400,81847588,672,672,672,672,0
|
|
20241230,153300,81847588,672,672,672,672,0
|
|
20241230,153200,81847588,672,672,672,672,0
|
|
20241230,153100,81847588,672,672,672,672,0
|
|
20241230,153000,81847588,672,672,672,672,3716
|
|
20241230,152900,79350436,668,668,668,668,0
|
|
20241230,152800,79350436,668,668,668,668,0
|
|
20241230,152700,79350436,668,668,668,668,0
|
|
20241230,152600,79350436,668,668,668,668,0
|
|
20241230,152500,79350436,668,668,668,668,0
|
|
20241230,152400,79350436,668,668,668,668,0
|
|
20241230,152300,79350436,668,668,668,668,0
|
|
20241230,152200,79350436,668,668,668,668,0
|
|
20241230,152100,79350436,668,668,668,668,0
|
|
20241230,152000,79350436,668,668,668,668,0
|
|
20241230,151900,79350436,668,664,668,664,3332
|
|
20241230,151800,77133472,664,663,664,660,466
|
|
20241230,151700,76824892,664,664,664,664,0
|
|
20241230,151600,76824892,664,666,666,664,40
|
|
20241230,151500,76798297,666,666,666,660,523
|
|
20241230,151400,76452913,665,666,666,665,70
|
|
20241230,151300,76406298,664,664,664,664,0
|
|
20241230,151200,76406298,664,664,664,664,20
|
|
20241230,151100,76393018,668,668,668,668,0
|
|
20241230,151000,76393018,668,668,668,668,0
|
|
20241230,150900,76393018,668,668,668,668,0
|
|
20241230,150800,76393018,668,668,668,668,0
|
|
20241230,150700,76393018,668,668,668,668,0
|
|
20241230,150600,76393018,668,668,668,668,0
|
|
20241230,150500,76393018,668,668,668,668,0
|
|
20241230,150400,76393018,668,668,668,668,0
|
|
20241230,150300,76393018,668,668,668,668,0
|
|
20241230,150200,76393018,668,668,668,668,0
|
|
20241230,150100,76393018,668,668,668,668,0
|
|
20241230,150000,76393018,668,668,668,668,0
|
|
20241230,145900,76393018,668,668,668,668,0
|
|
20241230,145800,76393018,668,668,668,668,0
|
|
20241230,145700,76393018,668,668,668,668,11
|
|
20241230,145600,76385670,667,667,667,667,0
|
|
20241230,145500,76385670,667,667,667,667,0
|
|
20241230,145400,76385670,667,667,667,667,0
|
|
20241230,145300,76385670,667,667,667,667,0
|
|
20241230,145200,76385670,667,667,667,667,0
|
|
20241230,145100,76385670,667,667,667,667,0
|
|
20241230,145000,76385670,667,667,667,667,0
|
|
20241230,144900,76385670,667,667,667,667,0
|
|
20241230,144800,76385670,667,667,667,667,0
|
|
20241230,144700,76385670,667,667,667,667,0
|
|
20241230,144600,76385670,667,667,667,667,0
|
|
20241230,144500,76385670,667,667,667,667,0
|
|
20241230,144400,76385670,667,667,667,667,0
|
|
20241230,144300,76385670,667,667,667,667,0
|
|
20241230,144200,76385670,667,667,667,667,0
|
|
20241230,144100,76385670,667,667,667,667,0
|
|
20241230,144000,76385670,667,667,667,667,1
|
|
20241230,143900,76385003,665,665,665,665,0
|
|
20241230,143800,76385003,665,665,665,665,10
|
|
20241230,143700,76378353,668,668,668,668,0
|
|
20241230,143600,76378353,668,668,668,668,0
|
|
20241230,143500,76378353,668,668,668,668,0
|
|
20241230,143400,76378353,668,668,668,668,0
|
|
20241230,143300,76378353,668,668,668,668,3
|
|
20241230,143200,76376349,667,667,668,667,260
|
|
20241230,143100,76202916,667,667,667,667,0
|
|
20241230,143000,76202916,667,667,667,667,0
|
|
20241230,142900,76202916,667,666,667,666,122
|
|
20241230,142800,76121653,665,665,665,665,0
|
|
20241230,142700,76121653,665,665,665,665,0
|
|
20241230,142600,76121653,665,665,665,665,0
|
|
20241230,142500,76121653,665,665,665,665,21
|
|
20241230,142400,76107688,661,661,661,661,160
|
|
20241230,142300,76001928,665,665,665,665,0
|
|
20241230,142200,76001928,665,663,666,663,195
|
|
20241230,142100,75872255,662,661,662,661,2
|
|
20241230,142000,75870932,655,664,664,655,1769
|
|
20241230,141900,74711342,665,665,665,665,2
|
|
20241230,141800,74710012,666,666,666,666,0
|
|
20241230,141700,74710012,666,666,666,666,0
|
|
20241230,141600,74710012,666,666,666,666,0
|
|
20241230,141500,74710012,666,666,666,666,0
|
|
20241230,141400,74710012,666,666,666,666,0
|
|
20241230,141300,74710012,666,666,666,666,0
|
|
20241230,141200,74710012,666,666,666,666,0
|
|
20241230,141100,74710012,666,666,666,666,0
|
|
20241230,141000,74710012,666,666,666,666,0
|
|
20241230,140900,74710012,666,666,666,666,0
|
|
20241230,140800,74710012,666,666,666,666,0
|
|
20241230,140700,74710012,666,667,667,666,1326
|
|
20241230,140600,73825649,672,672,672,672,0
|
|
20241230,140500,73825649,672,672,672,672,0
|
|
20241230,140400,73825649,672,672,672,672,15
|
|
20241230,140300,73815569,672,671,672,671,15
|
|
20241230,140200,73805499,672,672,672,672,0
|
|
20241230,140100,73805499,672,672,672,672,0
|
|
20241230,140000,73805499,672,672,672,672,0
|
|
20241230,135900,73805499,672,671,672,671,111
|
|
20241230,135800,73730918,670,667,670,667,1140
|
|
20241230,135700,72969405,668,656,668,656,10000
|
|
20241230,135600,66358686,656,656,656,656,0
|
|
20241230,135500,66358686,656,656,656,656,15
|
|
20241230,135400,66348846,656,656,656,656,0
|
|
20241230,135300,66348846,656,656,656,656,1598
|
|
20241230,135200,65300558,656,656,656,656,0
|
|
20241230,135100,65300558,656,656,656,656,718
|
|
20241230,135000,64829550,659,659,659,659,0
|
|
20241230,134900,64829550,659,659,659,659,0
|
|
20241230,134800,64829550,659,659,659,659,0
|
|
20241230,134700,64829550,659,659,659,659,0
|
|
20241230,134600,64829550,659,659,659,659,0
|
|
20241230,134500,64829550,659,659,659,658,1484
|
|
20241230,134400,63853076,654,669,669,653,30980
|
|
20241230,134300,43480537,669,669,669,669,0
|
|
20241230,134200,43480537,669,669,669,669,0
|
|
20241230,134100,43480537,669,669,669,669,0
|
|
20241230,134000,43480537,669,669,669,669,0
|
|
20241230,133900,43480537,669,669,669,669,85
|
|
20241230,133800,43423672,669,669,669,669,0
|
|
20241230,133700,43423672,669,669,669,669,0
|
|
20241230,133600,43423672,669,669,669,669,0
|
|
20241230,133500,43423672,669,669,669,669,0
|
|
20241230,133400,43423672,669,669,669,669,0
|
|
20241230,133300,43423672,669,669,669,669,3
|
|
20241230,133200,43421665,669,669,669,669,386
|
|
20241230,133100,43163431,669,669,669,669,0
|
|
20241230,133000,43163431,669,669,669,669,0
|
|
20241230,132900,43163431,669,669,669,669,0
|
|
20241230,132800,43163431,669,669,669,669,1105
|
|
20241230,132700,42424186,669,669,669,669,0
|
|
20241230,132600,42424186,669,669,669,669,0
|
|
20241230,132500,42424186,669,669,669,669,0
|
|
20241230,132400,42424186,669,669,669,669,0
|
|
20241230,132300,42424186,669,669,669,669,0
|
|
20241230,132200,42424186,669,669,669,669,0
|
|
20241230,132100,42424186,669,669,669,669,0
|
|
20241230,132000,42424186,669,669,669,669,0
|
|
20241230,131900,42424186,669,669,669,669,0
|
|
20241230,131800,42424186,669,669,669,669,0
|
|
20241230,131700,42424186,669,669,669,669,0
|
|
20241230,131600,42424186,669,669,669,669,0
|
|
20241230,131500,42424186,669,669,669,669,0
|
|
20241230,131400,42424186,669,669,669,669,0
|
|
20241230,131300,42424186,669,669,669,669,0
|
|
20241230,131200,42424186,669,669,669,669,0
|
|
20241230,131100,42424186,669,669,669,669,0
|
|
20241230,131000,42424186,669,669,669,669,0
|
|
20241230,130900,42424186,669,669,669,669,0
|
|
20241230,130800,42424186,669,668,669,662,1321
|
|
20241230,130700,41548812,668,668,668,668,0
|
|
20241230,130600,41548812,668,668,668,668,0
|
|
20241230,130500,41548812,668,668,668,668,0
|
|
20241230,130400,41548812,668,668,668,668,0
|
|
20241230,130300,41548812,668,668,668,668,0
|
|
20241230,130200,41548812,668,668,668,668,0
|
|
20241230,130100,41548812,668,668,668,668,0
|
|
20241230,130000,41548812,668,668,668,668,33
|
|
20241230,125900,41526768,669,669,669,669,0
|
|
20241230,125800,41526768,669,669,669,669,0
|
|
20241230,125700,41526768,669,669,669,669,300
|
|
20241230,125600,41326068,669,669,669,669,0
|
|
20241230,125500,41326068,669,669,669,669,0
|
|
20241230,125400,41326068,669,669,669,669,0
|
|
20241230,125300,41326068,669,669,669,669,0
|
|
20241230,125200,41326068,669,669,669,669,0
|
|
20241230,125100,41326068,669,669,669,669,0
|
|
20241230,125000,41326068,669,669,669,669,0
|
|
20241230,124900,41326068,669,669,669,669,0
|
|
20241230,124800,41326068,669,669,669,669,0
|
|
20241230,124700,41326068,669,669,669,669,0
|
|
20241230,124600,41326068,669,669,669,669,0
|
|
20241230,124500,41326068,669,669,669,669,0
|
|
20241230,124400,41326068,669,669,669,669,0
|
|
20241230,124300,41326068,669,669,669,669,0
|
|
20241230,124200,41326068,669,669,669,669,0
|
|
20241230,124100,41326068,669,669,669,669,2
|
|
20241230,124000,41324730,668,668,668,668,0
|
|
20241230,123900,41324730,668,668,668,668,1
|
|
20241230,123800,41324062,669,669,669,669,0
|
|
20241230,123700,41324062,669,669,669,669,0
|
|
20241230,123600,41324062,669,669,669,669,0
|
|
20241230,123500,41324062,669,669,669,669,0
|
|
20241230,123400,41324062,669,669,669,669,0
|
|
20241230,123300,41324062,669,669,669,669,15
|
|
20241230,123200,41314027,670,670,670,670,0
|
|
20241230,123100,41314027,670,670,670,670,0
|
|
20241230,123000,41314027,670,670,670,670,0
|
|
20241230,122900,41314027,670,670,670,670,0
|
|
20241230,122800,41314027,670,670,670,670,0
|
|
20241230,122700,41314027,670,670,670,670,0
|
|
20241230,122600,41314027,670,670,670,670,0
|
|
20241230,122500,41314027,670,670,670,670,0
|
|
20241230,122400,41314027,670,670,670,670,0
|
|
20241230,122300,41314027,670,670,670,670,0
|
|
20241230,122200,41314027,670,670,670,670,0
|
|
20241230,122100,41314027,670,670,670,670,0
|
|
20241230,122000,41314027,670,670,670,670,0
|
|
20241230,121900,41314027,670,670,670,670,0
|
|
20241230,121800,41314027,670,670,670,670,0
|
|
20241230,121700,41314027,670,670,670,670,0
|
|
20241230,121600,41314027,670,670,670,670,0
|
|
20241230,121500,41314027,670,670,670,670,0
|
|
20241230,121400,41314027,670,670,670,670,0
|
|
20241230,121300,41314027,670,670,670,670,0
|
|
20241230,121200,41314027,670,671,671,670,92
|
|
20241230,121100,41252297,671,671,671,671,0
|
|
20241230,121000,41252297,671,671,671,671,0
|
|
20241230,120900,41252297,671,671,671,671,0
|
|
20241230,120800,41252297,671,671,671,671,300
|
|
20241230,120700,41050997,673,673,673,673,0
|
|
20241230,120600,41050997,673,673,673,673,0
|
|
20241230,120500,41050997,673,672,673,672,45
|
|
20241230,120400,41020713,672,672,672,672,0
|
|
20241230,120300,41020713,672,672,672,672,0
|
|
20241230,120200,41020713,672,672,672,672,0
|
|
20241230,120100,41020713,672,671,673,671,9
|
|
20241230,120000,41014669,673,673,673,673,0
|
|
20241230,115900,41014669,673,673,673,673,1
|
|
20241230,115800,41013996,671,671,671,671,0
|
|
20241230,115700,41013996,671,671,671,671,0
|
|
20241230,115600,41013996,671,671,671,671,0
|
|
20241230,115500,41013996,671,671,671,671,0
|
|
20241230,115400,41013996,671,671,671,671,0
|
|
20241230,115300,41013996,671,671,671,671,1
|
|
20241230,115200,41013325,670,669,670,669,191
|
|
20241230,115100,40885545,669,669,669,669,190
|
|
20241230,115000,40758435,670,670,670,670,0
|
|
20241230,114900,40758435,670,670,670,670,0
|
|
20241230,114800,40758435,670,670,670,670,3
|
|
20241230,114700,40756425,673,670,673,670,600
|
|
20241230,114600,40354408,670,667,670,667,7
|
|
20241230,114500,40349736,670,670,670,670,0
|
|
20241230,114400,40349736,670,670,670,670,8
|
|
20241230,114300,40344376,669,669,669,667,4710
|
|
20241230,114200,37198152,669,668,671,668,23047
|
|
20241230,114100,21794868,650,650,650,650,0
|
|
20241230,114000,21794868,650,690,690,650,13984
|
|
20241230,113900,12569706,691,691,691,691,0
|
|
20241230,113800,12569706,691,691,691,691,0
|
|
20241230,113700,12569706,691,691,691,691,1
|
|
20241230,113600,12569015,691,691,691,691,16
|
|
20241230,113500,12557959,691,691,691,691,4
|
|
20241230,113400,12555195,691,691,691,691,0
|
|
20241230,113300,12555195,691,691,691,691,0
|
|
20241230,113200,12555195,691,691,691,691,0
|
|
20241230,113100,12555195,691,691,691,691,0
|
|
20241230,113000,12555195,691,691,691,691,0
|
|
20241230,112900,12555195,691,691,691,691,0
|
|
20241230,112800,12555195,691,691,691,691,0
|
|
20241230,112700,12555195,691,691,691,691,0
|
|
20241230,112600,12555195,691,691,691,691,0
|
|
20241230,112500,12555195,691,691,691,691,0
|
|
20241230,112400,12555195,691,691,691,691,0
|
|
20241230,112300,12555195,691,691,691,691,1
|
|
20241230,112200,12554504,691,691,691,691,0
|
|
20241230,112100,12554504,691,691,691,691,0
|
|
20241230,112000,12554504,691,691,691,691,0
|
|
20241230,111900,12554504,691,691,691,691,0
|
|
20241230,111800,12554504,691,691,691,691,0
|
|
20241230,111700,12554504,691,691,691,691,0
|
|
20241230,111600,12554504,691,691,691,691,0
|
|
20241230,111500,12554504,691,691,691,691,0
|
|
20241230,111400,12554504,691,691,691,691,0
|
|
20241230,111300,12554504,691,691,691,691,0
|
|
20241230,111200,12554504,691,691,691,691,0
|
|
20241230,111100,12554504,691,691,691,691,2
|
|
20241230,111000,12553122,691,691,691,691,574
|
|
20241230,110900,12156488,691,691,691,691,143
|
|
20241230,110800,12057675,692,692,692,692,0
|
|
20241230,110700,12057675,692,692,692,692,0
|
|
20241230,110600,12057675,692,692,692,692,0
|
|
20241230,110500,12057675,692,692,692,692,0
|
|
20241230,110400,12057675,692,692,692,692,0
|
|
20241230,110300,12057675,692,692,692,692,0
|
|
20241230,110200,12057675,692,692,692,692,100
|
|
20241230,110100,11988475,693,693,693,693,0
|
|
20241230,110000,11988475,693,693,693,693,0
|
|
20241230,105900,11988475,693,693,693,693,1
|
|
20241230,105800,11987782,692,692,692,686,1701
|
|
20241230,105700,10811290,692,692,692,692,1
|
|
20241230,105600,10810598,691,691,692,691,3839
|
|
20241230,105500,8157728,686,690,691,686,4184
|
|
20241230,105400,5267466,690,688,690,688,2500
|
|
20241230,105300,3544501,687,687,687,687,0
|
|
20241230,105200,3544501,687,685,688,685,469
|
|
20241230,105100,3222737,684,680,684,680,489
|
|
20241230,105000,2889238,681,681,681,681,0
|
|
20241230,104900,2889238,681,681,681,681,0
|
|
20241230,104800,2889238,681,681,681,681,1
|
|
20241230,104700,2888557,677,677,677,677,0
|
|
20241230,104600,2888557,677,676,680,676,549
|
|
20241230,104500,2516954,675,675,675,675,0
|
|
20241230,104400,2516954,675,675,675,675,0
|
|
20241230,104300,2516954,675,675,675,675,0
|
|
20241230,104200,2516954,675,675,675,675,0
|
|
20241230,104100,2516954,675,675,675,675,0
|
|
20241230,104000,2516954,675,675,675,675,0
|
|
20241230,103900,2516954,675,675,675,675,0
|
|
20241230,103800,2516954,675,675,675,675,0
|
|
20241230,103700,2516954,675,675,675,675,0
|
|
20241230,103600,2516954,675,675,675,675,0
|
|
20241230,103500,2516954,675,675,675,675,0
|
|
20241230,103400,2516954,675,675,675,675,0
|
|
20241230,103300,2516954,675,675,675,675,0
|
|
20241230,103200,2516954,675,675,675,675,0
|
|
20241230,103100,2516954,675,675,675,675,0
|
|
20241230,103000,2516954,675,675,675,675,0
|
|
20241230,102900,2516954,675,675,675,675,0
|
|
20241230,102800,2516954,675,675,675,675,2
|
|
20241230,102700,2515604,675,675,675,675,0
|
|
20241230,102600,2515604,675,675,675,675,0
|
|
20241230,102500,2515604,675,676,676,675,340
|
|
20241230,102400,2285795,676,676,676,676,0
|
|
20241230,102300,2285795,676,676,676,676,0
|
|
20241230,102200,2285795,676,676,676,676,0
|
|
20241230,102100,2285795,676,676,676,676,0
|
|
20241230,102000,2285795,676,676,676,676,0
|
|
20241230,101900,2285795,676,676,676,676,0
|
|
20241230,101800,2285795,676,676,676,676,0
|
|
20241230,101700,2285795,676,676,676,676,0
|
|
20241230,101600,2285795,676,677,677,676,2
|
|
20241230,101500,2284442,680,680,680,680,0
|
|
20241230,101400,2284442,680,680,680,680,0
|
|
20241230,101300,2284442,680,680,680,680,0
|
|
20241230,101200,2284442,680,680,680,680,0
|
|
20241230,101100,2284442,680,680,680,680,0
|
|
20241230,101000,2284442,680,680,680,680,0
|
|
20241230,100900,2284442,680,680,680,680,0
|
|
20241230,100800,2284442,680,680,680,680,3
|
|
20241230,100700,2282402,679,679,679,679,0
|
|
20241230,100600,2282402,679,679,679,679,0
|
|
20241230,100500,2282402,679,680,680,679,3
|
|
20241230,100400,2280363,683,683,683,683,0
|
|
20241230,100300,2280363,683,683,683,683,0
|
|
20241230,100200,2280363,683,683,683,683,0
|
|
20241230,100100,2280363,683,683,683,683,0
|
|
20241230,100000,2280363,683,683,683,683,0
|
|
20241230,095900,2280363,683,683,683,683,0
|
|
20241230,095800,2280363,683,683,683,683,0
|
|
20241230,095700,2280363,683,683,683,683,0
|
|
20241230,095600,2280363,683,683,683,683,0
|
|
20241230,095500,2280363,683,683,683,683,0
|
|
20241230,095400,2280363,683,683,683,683,0
|
|
20241230,095300,2280363,683,683,683,683,0
|
|
20241230,095200,2280363,683,683,683,683,0
|
|
20241230,095100,2280363,683,683,683,683,0
|
|
20241230,095000,2280363,683,683,683,683,0
|
|
20241230,094900,2280363,683,683,683,683,0
|
|
20241230,094800,2280363,683,683,683,683,10
|
|
20241230,094700,2273533,683,683,683,683,0
|
|
20241230,094600,2273533,683,683,683,683,0
|
|
20241230,094500,2273533,683,683,683,683,0
|
|
20241230,094400,2273533,683,683,683,683,0
|
|
20241230,094300,2273533,683,683,683,683,0
|
|
20241230,094200,2273533,683,683,683,683,26
|
|
20241230,094100,2255775,683,683,683,683,24
|
|
20241230,094000,2239383,687,687,687,687,0
|
|
20241230,093900,2239383,687,687,687,687,0
|
|
20241230,093800,2239383,687,687,687,687,0
|
|
20241230,093700,2239383,687,687,687,687,0
|
|
20241230,093600,2239383,687,687,687,687,0
|
|
20241230,093500,2239383,687,687,687,687,0
|
|
20241230,093400,2239383,687,687,687,687,0
|
|
20241230,093300,2239383,687,681,687,681,4
|
|
20241230,093200,2236646,673,673,673,673,0
|
|
20241230,093100,2236646,673,673,673,673,0
|
|
20241230,093000,2236646,673,673,673,673,0
|
|
20241230,092900,2236646,673,683,683,673,1000
|
|
20241230,092800,1563506,688,688,688,688,0
|
|
20241230,092700,1563506,688,688,688,688,0
|
|
20241230,092600,1563506,688,688,688,688,0
|
|
20241230,092500,1563506,688,688,688,688,100
|
|
20241230,092400,1494706,688,688,688,688,1
|
|
20241230,092300,1494018,684,684,684,684,2
|
|
20241230,092200,1492650,691,691,691,691,0
|
|
20241230,092100,1492650,691,691,691,691,0
|
|
20241230,092000,1492650,691,691,691,691,0
|
|
20241230,091900,1492650,691,691,691,691,0
|
|
20241230,091800,1492650,691,691,691,691,0
|
|
20241230,091700,1492650,691,691,691,691,0
|
|
20241230,091600,1492650,691,679,691,679,1055
|
|
20241230,091500,772827,679,679,679,679,0
|
|
20241230,091400,772827,679,675,679,675,4
|
|
20241230,091300,770123,675,675,675,675,200
|
|
20241230,091200,635123,675,675,675,675,0
|
|
20241230,091100,635123,675,675,675,675,0
|
|
20241230,091000,635123,675,675,675,675,0
|
|
20241230,090900,635123,675,675,675,675,0
|
|
20241230,090800,635123,675,675,675,675,0
|
|
20241230,090700,635123,675,675,675,675,0
|
|
20241230,090600,635123,675,675,675,675,0
|
|
20241230,090500,635123,675,675,675,675,0
|
|
20241230,090400,635123,675,677,677,675,2
|
|
20241230,090300,633771,678,681,681,678,22
|
|
20241230,090200,618851,688,688,688,688,0
|
|
20241230,090100,618851,688,688,688,688,4
|
|
20241230,090000,616099,688,676,688,676,905
|