603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,190000,183803184,822,822,822,822,15850
|
|
20241209,185900,183803184,822,822,822,822,0
|
|
20241209,185800,183803184,822,822,822,822,0
|
|
20241209,185700,183803184,822,822,822,822,0
|
|
20241209,185600,183803184,822,822,822,822,0
|
|
20241209,185500,183803184,822,822,822,822,0
|
|
20241209,185400,183803184,822,822,822,822,0
|
|
20241209,185300,183803184,822,822,822,822,0
|
|
20241209,185200,183803184,822,822,822,822,0
|
|
20241209,185100,183803184,822,822,822,822,0
|
|
20241209,185000,183803184,822,822,822,822,0
|
|
20241209,184900,183803184,822,822,822,822,0
|
|
20241209,184800,183803184,822,822,822,822,0
|
|
20241209,184700,183803184,822,822,822,822,0
|
|
20241209,184600,183803184,822,822,822,822,0
|
|
20241209,184500,183803184,822,822,822,822,0
|
|
20241209,184400,183803184,822,822,822,822,0
|
|
20241209,184300,183803184,822,822,822,822,0
|
|
20241209,184200,183803184,822,822,822,822,0
|
|
20241209,184100,183803184,822,822,822,822,0
|
|
20241209,184000,183803184,822,822,822,822,0
|
|
20241209,183900,183803184,822,822,822,822,0
|
|
20241209,183800,183803184,822,822,822,822,0
|
|
20241209,183700,183803184,822,822,822,822,0
|
|
20241209,183600,183803184,822,822,822,822,0
|
|
20241209,183500,183803184,822,822,822,822,0
|
|
20241209,183400,183803184,822,822,822,822,0
|
|
20241209,183300,183803184,822,822,822,822,0
|
|
20241209,183200,183803184,822,822,822,822,0
|
|
20241209,183100,183803184,822,822,822,822,0
|
|
20241209,183000,183803184,822,822,822,822,15850
|
|
20241209,182900,183803184,822,822,822,822,0
|
|
20241209,182800,183803184,822,822,822,822,0
|
|
20241209,182700,183803184,822,822,822,822,0
|
|
20241209,182600,183803184,822,822,822,822,0
|
|
20241209,182500,183803184,822,822,822,822,0
|
|
20241209,182400,183803184,822,822,822,822,0
|
|
20241209,182300,183803184,822,822,822,822,0
|
|
20241209,182200,183803184,822,822,822,822,0
|
|
20241209,182100,183803184,822,822,822,822,0
|
|
20241209,182000,183803184,822,822,822,822,0
|
|
20241209,181900,183803184,822,822,822,822,0
|
|
20241209,181800,183803184,822,822,822,822,0
|
|
20241209,181700,183803184,822,822,822,822,0
|
|
20241209,181600,183803184,822,822,822,822,0
|
|
20241209,181500,183803184,822,822,822,822,0
|
|
20241209,181400,183803184,822,822,822,822,0
|
|
20241209,181300,183803184,822,822,822,822,0
|
|
20241209,181200,183803184,822,822,822,822,0
|
|
20241209,181100,183803184,822,822,822,822,0
|
|
20241209,181000,183803184,822,822,822,822,0
|
|
20241209,180900,183803184,822,822,822,822,0
|
|
20241209,180800,183803184,822,822,822,822,0
|
|
20241209,180700,183803184,822,822,822,822,0
|
|
20241209,180600,183803184,822,822,822,822,0
|
|
20241209,180500,183803184,822,822,822,822,0
|
|
20241209,180400,183803184,822,822,822,822,0
|
|
20241209,180300,183803184,822,822,822,822,0
|
|
20241209,180200,183803184,822,822,822,822,0
|
|
20241209,180100,183803184,822,822,822,822,0
|
|
20241209,180000,183803184,822,822,822,822,15850
|
|
20241209,175900,183803184,822,822,822,822,0
|
|
20241209,175800,183803184,822,822,822,822,0
|
|
20241209,175700,183803184,822,822,822,822,0
|
|
20241209,175600,183803184,822,822,822,822,0
|
|
20241209,175500,183803184,822,822,822,822,0
|
|
20241209,175400,183803184,822,822,822,822,0
|
|
20241209,175300,183803184,822,822,822,822,0
|
|
20241209,175200,183803184,822,822,822,822,0
|
|
20241209,175100,183803184,822,822,822,822,0
|
|
20241209,175000,183803184,822,822,822,822,0
|
|
20241209,174900,183803184,822,822,822,822,0
|
|
20241209,174800,183803184,822,822,822,822,0
|
|
20241209,174700,183803184,822,822,822,822,0
|
|
20241209,174600,183803184,822,822,822,822,0
|
|
20241209,174500,183803184,822,822,822,822,0
|
|
20241209,174400,183803184,822,822,822,822,0
|
|
20241209,174300,183803184,822,822,822,822,0
|
|
20241209,174200,183803184,822,822,822,822,0
|
|
20241209,174100,183803184,822,822,822,822,0
|
|
20241209,174000,183803184,822,822,822,822,0
|
|
20241209,173900,183803184,822,822,822,822,0
|
|
20241209,173800,183803184,822,822,822,822,0
|
|
20241209,173700,183803184,822,822,822,822,0
|
|
20241209,173600,183803184,822,822,822,822,0
|
|
20241209,173500,183803184,822,822,822,822,0
|
|
20241209,173400,183803184,822,822,822,822,0
|
|
20241209,173300,183803184,822,822,822,822,0
|
|
20241209,173200,183803184,822,822,822,822,0
|
|
20241209,173100,183803184,822,822,822,822,0
|
|
20241209,173000,183803184,822,822,822,822,15850
|
|
20241209,172900,183803184,822,822,822,822,0
|
|
20241209,172800,183803184,822,822,822,822,0
|
|
20241209,172700,183803184,822,822,822,822,0
|
|
20241209,172600,183803184,822,822,822,822,0
|
|
20241209,172500,183803184,822,822,822,822,0
|
|
20241209,172400,183803184,822,822,822,822,0
|
|
20241209,172300,183803184,822,822,822,822,0
|
|
20241209,172200,183803184,822,822,822,822,0
|
|
20241209,172100,183803184,822,822,822,822,0
|
|
20241209,172000,183803184,822,822,822,822,0
|
|
20241209,171900,183803184,822,822,822,822,0
|
|
20241209,171800,183803184,822,822,822,822,0
|
|
20241209,171700,183803184,822,822,822,822,0
|
|
20241209,171600,183803184,822,822,822,822,0
|
|
20241209,171500,183803184,822,822,822,822,0
|
|
20241209,171400,183803184,822,822,822,822,0
|
|
20241209,171300,183803184,822,822,822,822,0
|
|
20241209,171200,183803184,822,822,822,822,0
|
|
20241209,171100,183803184,822,822,822,822,0
|
|
20241209,171000,183803184,822,822,822,822,0
|
|
20241209,170900,183803184,822,822,822,822,0
|
|
20241209,170800,183803184,822,822,822,822,0
|
|
20241209,170700,183803184,822,822,822,822,0
|
|
20241209,170600,183803184,822,822,822,822,0
|
|
20241209,170500,183803184,822,822,822,822,0
|
|
20241209,170400,183803184,822,822,822,822,0
|
|
20241209,170300,183803184,822,822,822,822,0
|
|
20241209,170200,183803184,822,822,822,822,0
|
|
20241209,170100,183803184,822,822,822,822,0
|
|
20241209,170000,183803184,822,822,822,822,15850
|
|
20241209,165900,183803184,822,822,822,822,0
|
|
20241209,165800,183803184,822,822,822,822,0
|
|
20241209,165700,183803184,822,822,822,822,0
|
|
20241209,165600,183803184,822,822,822,822,0
|
|
20241209,165500,183803184,822,822,822,822,0
|
|
20241209,165400,183803184,822,822,822,822,0
|
|
20241209,165300,183803184,822,822,822,822,0
|
|
20241209,165200,183803184,822,822,822,822,0
|
|
20241209,165100,183803184,822,822,822,822,0
|
|
20241209,165000,183803184,822,822,822,822,0
|
|
20241209,164900,183803184,822,822,822,822,0
|
|
20241209,164800,183803184,822,822,822,822,0
|
|
20241209,164700,183803184,822,822,822,822,0
|
|
20241209,164600,183803184,822,822,822,822,0
|
|
20241209,164500,183803184,822,822,822,822,0
|
|
20241209,164400,183803184,822,822,822,822,0
|
|
20241209,164300,183803184,822,822,822,822,0
|
|
20241209,164200,183803184,822,822,822,822,0
|
|
20241209,164100,183803184,822,822,822,822,0
|
|
20241209,164000,183803184,822,822,822,822,0
|
|
20241209,163900,183803184,822,822,822,822,0
|
|
20241209,163800,183803184,822,822,822,822,0
|
|
20241209,163700,183803184,822,822,822,822,0
|
|
20241209,163600,183803184,822,822,822,822,0
|
|
20241209,163500,183803184,822,822,822,822,0
|
|
20241209,163400,183803184,822,822,822,822,0
|
|
20241209,163300,183803184,822,822,822,822,0
|
|
20241209,163200,183803184,822,822,822,822,0
|
|
20241209,163100,183803184,822,822,822,822,0
|
|
20241209,163000,183803184,822,822,822,822,15850
|
|
20241209,162900,183803184,822,822,822,822,0
|
|
20241209,162800,183803184,822,822,822,822,0
|
|
20241209,162700,183803184,822,822,822,822,0
|
|
20241209,162600,183803184,822,822,822,822,0
|
|
20241209,162500,183803184,822,822,822,822,0
|
|
20241209,162400,183803184,822,822,822,822,0
|
|
20241209,162300,183803184,822,822,822,822,0
|
|
20241209,162200,183803184,822,822,822,822,0
|
|
20241209,162100,183803184,822,822,822,822,0
|
|
20241209,162000,183803184,822,822,822,822,0
|
|
20241209,161900,183803184,822,822,822,822,0
|
|
20241209,161800,183803184,822,822,822,822,0
|
|
20241209,161700,183803184,822,822,822,822,0
|
|
20241209,161600,183803184,822,822,822,822,0
|
|
20241209,161500,183803184,822,822,822,822,0
|
|
20241209,161400,183803184,822,822,822,822,0
|
|
20241209,161300,183803184,822,822,822,822,0
|
|
20241209,161200,183803184,822,822,822,822,0
|
|
20241209,161100,183803184,822,822,822,822,0
|
|
20241209,161000,183803184,822,822,822,822,0
|
|
20241209,160900,183803184,822,822,822,822,0
|
|
20241209,160800,183803184,822,822,822,822,0
|
|
20241209,160700,183803184,822,822,822,822,0
|
|
20241209,160600,183803184,822,822,822,822,0
|
|
20241209,160500,183803184,822,822,822,822,0
|
|
20241209,160400,183803184,822,822,822,822,0
|
|
20241209,160300,183803184,822,822,822,822,0
|
|
20241209,160200,183803184,822,822,822,822,0
|
|
20241209,160100,183803184,822,822,822,822,0
|
|
20241209,160000,183803184,822,822,822,822,15850
|
|
20241209,155900,183803184,822,822,822,822,0
|
|
20241209,155800,183803184,822,822,822,822,0
|
|
20241209,155700,183803184,822,822,822,822,0
|
|
20241209,155600,183803184,822,822,822,822,0
|
|
20241209,155500,183803184,822,822,822,822,0
|
|
20241209,155400,183803184,822,822,822,822,0
|
|
20241209,155300,183803184,822,822,822,822,0
|
|
20241209,155200,183803184,822,822,822,822,0
|
|
20241209,155100,183803184,822,822,822,822,0
|
|
20241209,155000,183803184,822,822,822,822,0
|
|
20241209,154900,183803184,822,822,822,822,0
|
|
20241209,154800,183803184,822,822,822,822,0
|
|
20241209,154700,183803184,822,822,822,822,0
|
|
20241209,154600,183803184,822,822,822,822,0
|
|
20241209,154500,183803184,822,822,822,822,0
|
|
20241209,154400,183803184,822,822,822,822,0
|
|
20241209,154300,183803184,822,822,822,822,0
|
|
20241209,154200,183803184,822,822,822,822,0
|
|
20241209,154100,183803184,822,822,822,822,0
|
|
20241209,154000,183803184,822,822,822,822,0
|
|
20241209,153900,183803184,822,822,822,822,0
|
|
20241209,153800,183803184,822,822,822,822,0
|
|
20241209,153700,183803184,822,822,822,822,0
|
|
20241209,153600,183803184,822,822,822,822,0
|
|
20241209,153500,183803184,822,822,822,822,0
|
|
20241209,153400,183803184,822,822,822,822,0
|
|
20241209,153300,183803184,822,822,822,822,0
|
|
20241209,153200,183803184,822,822,822,822,0
|
|
20241209,153100,183803184,822,822,822,822,0
|
|
20241209,153000,183803184,822,822,822,822,31700
|
|
20241209,152900,170774484,830,830,830,830,0
|
|
20241209,152800,170774484,830,830,830,830,0
|
|
20241209,152700,170774484,830,830,830,830,0
|
|
20241209,152600,170774484,830,830,830,830,0
|
|
20241209,152500,170774484,830,830,830,830,0
|
|
20241209,152400,170774484,830,830,830,830,0
|
|
20241209,152300,170774484,830,830,830,830,0
|
|
20241209,152200,170774484,830,830,830,830,0
|
|
20241209,152100,170774484,830,830,830,830,0
|
|
20241209,152000,170774484,830,830,830,830,0
|
|
20241209,151900,170774484,830,830,830,830,3279
|
|
20241209,151800,168052914,830,830,837,830,3173
|
|
20241209,151700,165418837,836,830,836,830,1001
|
|
20241209,151600,164588001,827,830,830,827,236
|
|
20241209,151500,164392730,837,835,837,835,689
|
|
20241209,151400,163817177,837,837,837,837,0
|
|
20241209,151300,163817177,837,837,837,837,103
|
|
20241209,151200,163730966,837,837,837,837,0
|
|
20241209,151100,163730966,837,837,837,837,136
|
|
20241209,151000,163617134,837,837,837,837,0
|
|
20241209,150900,163617134,837,837,837,837,0
|
|
20241209,150800,163617134,837,835,837,835,2504
|
|
20241209,150700,161526292,835,835,835,835,0
|
|
20241209,150600,161526292,835,835,835,835,0
|
|
20241209,150500,161526292,835,835,835,835,132
|
|
20241209,150400,161416072,835,835,835,835,4
|
|
20241209,150300,161412732,837,835,837,835,2000
|
|
20241209,150200,159742667,837,837,837,837,1
|
|
20241209,150100,159741830,837,830,837,830,2158
|
|
20241209,150000,157950398,830,830,830,830,0
|
|
20241209,145900,157950398,830,830,835,830,748
|
|
20241209,145800,157327343,838,835,838,835,101
|
|
20241209,145700,157242807,837,824,837,821,3824
|
|
20241209,145600,154098329,823,828,828,823,1747
|
|
20241209,145500,152657430,828,829,829,828,245
|
|
20241209,145400,152454365,830,836,836,830,6706
|
|
20241209,145300,146865899,837,837,837,837,0
|
|
20241209,145200,146865899,837,836,837,836,108
|
|
20241209,145100,146775513,837,838,838,837,7
|
|
20241209,145000,146769649,838,838,838,838,10
|
|
20241209,144900,146761269,837,837,837,837,0
|
|
20241209,144800,146761269,837,838,838,837,1121
|
|
20241209,144700,145822987,838,839,839,838,110
|
|
20241209,144600,145730797,839,839,839,839,1
|
|
20241209,144500,145729958,835,833,835,833,1150
|
|
20241209,144400,144770440,833,833,833,833,31
|
|
20241209,144300,144744617,833,834,835,831,1005
|
|
20241209,144200,143909446,835,836,837,834,6
|
|
20241209,144100,143904433,837,834,837,834,58
|
|
20241209,144000,143856004,829,829,829,829,0
|
|
20241209,143900,143856004,829,833,833,829,34
|
|
20241209,143800,143827777,835,834,835,834,2
|
|
20241209,143700,143826108,836,832,836,830,1179
|
|
20241209,143600,142847394,836,833,836,831,314
|
|
20241209,143500,142586401,836,832,836,832,3
|
|
20241209,143400,142583899,836,834,836,832,23
|
|
20241209,143300,142564715,829,837,837,829,359
|
|
20241209,143200,142266480,834,834,837,832,3604
|
|
20241209,143100,139258127,837,835,837,835,2
|
|
20241209,143000,139256455,837,837,837,837,0
|
|
20241209,142900,139256455,837,836,837,825,1617
|
|
20241209,142800,137918257,837,837,837,837,0
|
|
20241209,142700,137918257,837,837,837,833,337
|
|
20241209,142600,137637234,837,837,837,837,2
|
|
20241209,142500,137635560,837,837,837,837,0
|
|
20241209,142400,137635560,837,837,837,837,0
|
|
20241209,142300,137635560,837,841,841,837,1311
|
|
20241209,142200,136537785,841,841,841,841,5
|
|
20241209,142100,136533580,830,830,830,830,0
|
|
20241209,142000,136533580,830,830,830,830,1
|
|
20241209,141900,136532750,841,841,841,841,0
|
|
20241209,141800,136532750,841,841,841,841,108
|
|
20241209,141700,136441922,841,841,841,841,0
|
|
20241209,141600,136441922,841,841,841,841,0
|
|
20241209,141500,136441922,841,841,841,841,14
|
|
20241209,141400,136430148,841,841,841,841,103
|
|
20241209,141300,136343525,841,841,841,841,0
|
|
20241209,141200,136343525,841,841,841,830,199
|
|
20241209,141100,136177574,845,845,845,845,0
|
|
20241209,141000,136177574,845,845,845,845,0
|
|
20241209,140900,136177574,845,845,845,845,0
|
|
20241209,140800,136177574,845,839,845,839,4100
|
|
20241209,140700,132734212,827,827,827,827,0
|
|
20241209,140600,132734212,827,842,842,827,3300
|
|
20241209,140500,129993947,842,842,842,842,220
|
|
20241209,140400,129808707,842,842,842,842,0
|
|
20241209,140300,129808707,842,842,842,842,0
|
|
20241209,140200,129808707,842,842,842,842,0
|
|
20241209,140100,129808707,842,842,842,842,1
|
|
20241209,140000,129807865,841,841,841,841,120
|
|
20241209,135900,129706945,840,840,840,840,300
|
|
20241209,135800,129454945,852,852,852,852,0
|
|
20241209,135700,129454945,852,852,852,852,0
|
|
20241209,135600,129454945,852,852,852,852,0
|
|
20241209,135500,129454945,852,852,852,852,0
|
|
20241209,135400,129454945,852,852,852,852,111
|
|
20241209,135300,129360373,853,853,853,853,0
|
|
20241209,135200,129360373,853,853,853,853,0
|
|
20241209,135100,129360373,853,853,853,853,0
|
|
20241209,135000,129360373,853,853,853,853,0
|
|
20241209,134900,129360373,853,852,853,852,110
|
|
20241209,134800,129266633,852,852,852,852,10
|
|
20241209,134700,129258113,853,853,853,853,0
|
|
20241209,134600,129258113,853,846,853,846,7
|
|
20241209,134500,129252184,839,839,839,839,0
|
|
20241209,134400,129252184,839,840,840,839,113
|
|
20241209,134300,129157277,840,840,840,840,0
|
|
20241209,134200,129157277,840,840,840,840,0
|
|
20241209,134100,129157277,840,840,840,840,0
|
|
20241209,134000,129157277,840,840,840,840,200
|
|
20241209,133900,128989277,846,841,846,840,424
|
|
20241209,133800,128632997,850,848,850,848,30
|
|
20241209,133700,128607527,847,846,847,846,20
|
|
20241209,133600,128590597,845,843,845,843,21
|
|
20241209,133500,128572864,855,855,855,855,0
|
|
20241209,133400,128572864,855,855,855,855,0
|
|
20241209,133300,128572864,855,855,855,855,0
|
|
20241209,133200,128572864,855,855,855,855,0
|
|
20241209,133100,128572864,855,855,855,855,1697
|
|
20241209,133000,127121929,855,855,855,855,1
|
|
20241209,132900,127121074,846,846,846,846,100
|
|
20241209,132800,127036474,846,846,846,846,300
|
|
20241209,132700,126782674,856,856,856,856,0
|
|
20241209,132600,126782674,856,856,856,856,0
|
|
20241209,132500,126782674,856,856,856,856,0
|
|
20241209,132400,126782674,856,856,856,856,0
|
|
20241209,132300,126782674,856,856,856,856,102
|
|
20241209,132200,126695362,856,856,856,856,0
|
|
20241209,132100,126695362,856,856,856,856,0
|
|
20241209,132000,126695362,856,856,856,856,0
|
|
20241209,131900,126695362,856,856,856,856,4
|
|
20241209,131800,126691938,856,855,856,855,114
|
|
20241209,131700,126594453,844,844,844,844,99
|
|
20241209,131600,126510897,856,856,856,856,0
|
|
20241209,131500,126510897,856,856,856,856,0
|
|
20241209,131400,126510897,856,856,856,856,0
|
|
20241209,131300,126510897,856,856,856,856,98
|
|
20241209,131200,126427009,859,859,859,859,10
|
|
20241209,131100,126418419,860,860,860,860,0
|
|
20241209,131000,126418419,860,847,860,847,3400
|
|
20241209,130900,123515848,847,847,847,847,0
|
|
20241209,130800,123515848,847,847,847,847,0
|
|
20241209,130700,123515848,847,847,847,847,0
|
|
20241209,130600,123515848,847,847,847,847,6
|
|
20241209,130500,123510766,848,848,848,848,1
|
|
20241209,130400,123509918,840,840,840,840,715
|
|
20241209,130300,122909318,850,850,850,850,0
|
|
20241209,130200,122909318,850,850,850,850,0
|
|
20241209,130100,122909318,850,850,850,850,1
|
|
20241209,130000,122908468,842,842,842,842,0
|
|
20241209,125900,122908468,842,842,842,842,510
|
|
20241209,125800,122479048,842,842,842,842,0
|
|
20241209,125700,122479048,842,842,842,842,0
|
|
20241209,125600,122479048,842,842,842,842,100
|
|
20241209,125500,122394848,842,842,842,842,0
|
|
20241209,125400,122394848,842,850,851,842,153
|
|
20241209,125300,122265051,851,851,851,851,0
|
|
20241209,125200,122265051,851,851,851,851,0
|
|
20241209,125100,122265051,851,851,851,851,0
|
|
20241209,125000,122265051,851,851,851,851,0
|
|
20241209,124900,122265051,851,851,851,851,219
|
|
20241209,124800,122078682,852,852,852,852,0
|
|
20241209,124700,122078682,852,852,852,852,0
|
|
20241209,124600,122078682,852,852,852,852,0
|
|
20241209,124500,122078682,852,852,852,852,0
|
|
20241209,124400,122078682,852,852,852,852,0
|
|
20241209,124300,122078682,852,840,852,840,230
|
|
20241209,124200,121884312,840,840,840,840,237
|
|
20241209,124100,121685232,840,840,840,840,150
|
|
20241209,124000,121559232,840,840,840,840,0
|
|
20241209,123900,121559232,840,840,840,840,0
|
|
20241209,123800,121559232,840,840,840,840,102
|
|
20241209,123700,121473552,840,840,840,840,1
|
|
20241209,123600,121472712,835,835,835,835,45
|
|
20241209,123500,121435137,850,850,850,850,1
|
|
20241209,123400,121434287,851,851,851,851,2
|
|
20241209,123300,121432585,851,837,851,837,8724
|
|
20241209,123200,114112813,838,838,838,838,0
|
|
20241209,123100,114112813,838,838,838,838,0
|
|
20241209,123000,114112813,838,838,838,838,0
|
|
20241209,122900,114112813,838,828,838,828,1002
|
|
20241209,122800,113277197,835,835,835,835,0
|
|
20241209,122700,113277197,835,825,835,823,689
|
|
20241209,122600,112709849,825,828,828,825,1437
|
|
20241209,122500,111523585,835,835,835,835,0
|
|
20241209,122400,111523585,835,836,836,835,3
|
|
20241209,122300,111521079,836,835,836,835,18
|
|
20241209,122200,111506048,835,831,835,831,12
|
|
20241209,122100,111496072,827,827,827,827,34
|
|
20241209,122000,111467954,827,827,827,827,235
|
|
20241209,121900,111273609,827,827,827,826,1211
|
|
20241209,121800,110273307,831,831,831,831,0
|
|
20241209,121700,110273307,831,831,831,831,200
|
|
20241209,121600,110107107,826,828,828,826,3554
|
|
20241209,121500,107171485,835,835,835,835,44
|
|
20241209,121400,107134745,835,835,835,835,7
|
|
20241209,121300,107128900,839,839,839,839,1
|
|
20241209,121200,107128061,835,835,835,835,81
|
|
20241209,121100,107060426,840,840,840,840,10
|
|
20241209,121000,107052026,835,835,835,835,532
|
|
20241209,120900,106607806,826,849,849,826,6553
|
|
20241209,120800,101189650,858,858,858,858,1
|
|
20241209,120700,101188792,849,849,849,849,0
|
|
20241209,120600,101188792,849,849,849,849,0
|
|
20241209,120500,101188792,849,849,849,849,0
|
|
20241209,120400,101188792,849,858,858,849,114
|
|
20241209,120300,101090997,858,858,858,858,0
|
|
20241209,120200,101090997,858,858,858,858,0
|
|
20241209,120100,101090997,858,858,858,858,2
|
|
20241209,120000,101089281,858,858,858,858,0
|
|
20241209,115900,101089281,858,858,858,858,0
|
|
20241209,115800,101089281,858,858,858,858,119
|
|
20241209,115700,100987179,849,849,849,849,0
|
|
20241209,115600,100987179,849,849,849,849,2
|
|
20241209,115500,100985481,857,857,857,857,30
|
|
20241209,115400,100959771,860,860,860,860,0
|
|
20241209,115300,100959771,860,860,860,860,0
|
|
20241209,115200,100959771,860,860,860,860,109
|
|
20241209,115100,100866031,861,861,861,861,0
|
|
20241209,115000,100866031,861,861,861,861,0
|
|
20241209,114900,100866031,861,861,861,861,0
|
|
20241209,114800,100866031,861,861,861,861,0
|
|
20241209,114700,100866031,861,861,861,861,111
|
|
20241209,114600,100770460,861,861,861,861,0
|
|
20241209,114500,100770460,861,861,861,861,0
|
|
20241209,114400,100770460,861,861,861,861,0
|
|
20241209,114300,100770460,861,861,861,861,0
|
|
20241209,114200,100770460,861,860,861,860,500
|
|
20241209,114100,100340060,861,861,861,861,0
|
|
20241209,114000,100340060,861,860,861,860,232
|
|
20241209,113900,100140366,861,860,861,860,999
|
|
20241209,113800,99281168,860,849,860,825,9313
|
|
20241209,113700,91450562,858,858,858,858,338
|
|
20241209,113600,91160558,858,858,858,858,0
|
|
20241209,113500,91160558,858,858,858,858,0
|
|
20241209,113400,91160558,858,858,858,858,0
|
|
20241209,113300,91160558,858,858,858,858,0
|
|
20241209,113200,91160558,858,858,858,858,1
|
|
20241209,113100,91159700,847,847,847,847,0
|
|
20241209,113000,91159700,847,847,847,847,0
|
|
20241209,112900,91159700,847,848,848,847,94
|
|
20241209,112800,91080080,858,858,858,858,107
|
|
20241209,112700,90988274,847,847,847,847,0
|
|
20241209,112600,90988274,847,847,847,847,0
|
|
20241209,112500,90988274,847,847,847,847,0
|
|
20241209,112400,90988274,847,847,847,847,3
|
|
20241209,112300,90985733,847,847,847,847,0
|
|
20241209,112200,90985733,847,847,847,847,882
|
|
20241209,112100,90238679,858,858,858,858,0
|
|
20241209,112000,90238679,858,858,858,858,0
|
|
20241209,111900,90238679,858,858,858,858,0
|
|
20241209,111800,90238679,858,858,858,858,459
|
|
20241209,111700,89844857,858,858,858,858,0
|
|
20241209,111600,89844857,858,858,858,858,0
|
|
20241209,111500,89844857,858,858,858,858,0
|
|
20241209,111400,89844857,858,858,858,858,0
|
|
20241209,111300,89844857,858,853,858,853,30
|
|
20241209,111200,89819174,855,855,855,855,0
|
|
20241209,111100,89819174,855,855,855,855,100
|
|
20241209,111000,89733674,857,857,857,857,0
|
|
20241209,110900,89733674,857,848,857,842,473
|
|
20241209,110800,89333687,858,858,858,858,116
|
|
20241209,110700,89234159,858,858,858,858,0
|
|
20241209,110600,89234159,858,858,858,858,0
|
|
20241209,110500,89234159,858,858,858,858,0
|
|
20241209,110400,89234159,858,858,858,858,1
|
|
20241209,110300,89233301,847,847,847,847,101
|
|
20241209,110200,89147754,847,847,847,847,0
|
|
20241209,110100,89147754,847,850,850,847,740
|
|
20241209,110000,88519414,850,850,850,850,2
|
|
20241209,105900,88517714,850,850,850,850,0
|
|
20241209,105800,88517714,850,850,850,850,0
|
|
20241209,105700,88517714,850,850,850,850,3
|
|
20241209,105600,88515164,850,850,850,850,1006
|
|
20241209,105500,87660064,858,857,858,857,20
|
|
20241209,105400,87642914,859,857,859,857,99
|
|
20241209,105300,87557903,859,859,859,859,9
|
|
20241209,105200,87550172,860,860,860,860,0
|
|
20241209,105100,87550172,860,860,860,860,0
|
|
20241209,105000,87550172,860,860,860,860,0
|
|
20241209,104900,87550172,860,860,860,860,0
|
|
20241209,104800,87550172,860,858,860,858,600
|
|
20241209,104700,87035104,844,855,858,844,1437
|
|
20241209,104600,85817401,855,847,855,847,469
|
|
20241209,104500,85417731,847,847,847,847,70
|
|
20241209,104400,85358441,851,851,851,851,116
|
|
20241209,104300,85259725,851,851,851,851,0
|
|
20241209,104200,85259725,851,851,851,851,0
|
|
20241209,104100,85259725,851,851,851,851,0
|
|
20241209,104000,85259725,851,847,851,847,290
|
|
20241209,103900,85013655,847,847,847,847,0
|
|
20241209,103800,85013655,847,847,847,847,121
|
|
20241209,103700,84911168,847,847,847,847,2
|
|
20241209,103600,84909474,840,841,841,840,671
|
|
20241209,103500,84345671,841,841,841,841,0
|
|
20241209,103400,84345671,841,849,849,841,601
|
|
20241209,103300,83840222,839,839,839,839,0
|
|
20241209,103200,83840222,839,839,839,839,0
|
|
20241209,103100,83840222,839,839,839,839,0
|
|
20241209,103000,83840222,839,840,840,839,394
|
|
20241209,102900,83509610,841,854,854,841,1531
|
|
20241209,102800,82220518,854,854,854,854,0
|
|
20241209,102700,82220518,854,854,854,854,0
|
|
20241209,102600,82220518,854,854,854,854,0
|
|
20241209,102500,82220518,854,854,854,854,0
|
|
20241209,102400,82220518,854,854,854,854,108
|
|
20241209,102300,82128286,838,838,838,838,0
|
|
20241209,102200,82128286,838,838,838,838,0
|
|
20241209,102100,82128286,838,838,838,838,0
|
|
20241209,102000,82128286,838,838,838,838,0
|
|
20241209,101900,82128286,838,838,838,838,50
|
|
20241209,101800,82086386,838,840,840,838,1631
|
|
20241209,101700,80718807,821,848,848,821,2322
|
|
20241209,101600,78776503,848,855,855,848,2031
|
|
20241209,101500,77052476,859,859,859,859,111
|
|
20241209,101400,76957127,859,859,859,859,0
|
|
20241209,101300,76957127,859,859,859,859,10
|
|
20241209,101200,76948537,859,859,859,859,18
|
|
20241209,101100,76933075,859,860,860,859,816
|
|
20241209,101000,76232030,860,859,860,859,1138
|
|
20241209,100900,75253432,859,859,859,859,14
|
|
20241209,100800,75241406,859,859,859,859,0
|
|
20241209,100700,75241406,859,859,859,858,223
|
|
20241209,100600,75049959,860,860,860,860,0
|
|
20241209,100500,75049959,860,860,860,860,0
|
|
20241209,100400,75049959,860,860,860,860,109
|
|
20241209,100300,74956219,859,859,859,859,2000
|
|
20241209,100200,73238219,859,857,859,857,181
|
|
20241209,100100,73082804,860,859,860,859,1107
|
|
20241209,100000,72131222,860,852,860,852,3450
|
|
20241209,095900,69175522,850,850,850,849,210
|
|
20241209,095800,68997074,850,850,850,849,1015
|
|
20241209,095700,68134325,850,837,850,837,236
|
|
20241209,095600,67934839,837,824,837,812,10822
|
|
20241209,095500,59054256,833,821,833,821,1354
|
|
20241209,095400,57926386,838,848,848,816,16089
|
|
20241209,095300,44474938,857,857,857,857,3
|
|
20241209,095200,44472367,857,848,857,848,220
|
|
20241209,095100,44285798,848,850,850,848,1093
|
|
20241209,095000,43358508,850,851,851,850,2186
|
|
20241209,094900,41498722,851,860,860,851,2985
|
|
20241209,094800,38949487,851,860,860,851,1656
|
|
20241209,094700,37540195,860,860,860,860,1031
|
|
20241209,094600,36653535,860,860,860,851,124
|
|
20241209,094500,36547830,861,860,861,860,51
|
|
20241209,094400,36503920,848,864,864,848,3986
|
|
20241209,094300,33091335,865,866,866,865,2
|
|
20241209,094200,33089604,868,868,868,868,20
|
|
20241209,094100,33072244,860,860,860,860,128
|
|
20241209,094000,32962164,868,862,869,861,3771
|
|
20241209,093900,29706484,869,869,869,869,0
|
|
20241209,093800,29706484,869,868,869,868,600
|
|
20241209,093700,29185135,868,868,868,868,23
|
|
20241209,093600,29165171,860,869,869,860,1380
|
|
20241209,093500,27973680,870,870,870,870,259
|
|
20241209,093400,27748350,871,871,871,871,268
|
|
20241209,093300,27514922,871,870,871,870,984
|
|
20241209,093200,26657958,871,871,871,871,0
|
|
20241209,093100,26657958,871,871,871,871,25
|
|
20241209,093000,26636183,871,871,871,871,60
|
|
20241209,092900,26583923,873,873,873,873,0
|
|
20241209,092800,26583923,873,879,879,872,698
|
|
20241209,092700,25972294,880,881,881,880,160
|
|
20241209,092600,25831340,886,886,886,886,0
|
|
20241209,092500,25831340,886,886,886,886,0
|
|
20241209,092400,25831340,886,886,886,886,3
|
|
20241209,092300,25828682,886,886,886,886,10
|
|
20241209,092200,25819822,888,888,888,888,0
|
|
20241209,092100,25819822,888,888,888,888,0
|
|
20241209,092000,25819822,888,888,889,888,5620
|
|
20241209,091900,20828709,889,889,889,889,0
|
|
20241209,091800,20828709,889,889,889,889,4
|
|
20241209,091700,20825153,890,890,890,890,0
|
|
20241209,091600,20825153,890,890,890,890,0
|
|
20241209,091500,20825153,890,890,890,890,0
|
|
20241209,091400,20825153,890,890,890,890,0
|
|
20241209,091300,20825153,890,890,890,890,0
|
|
20241209,091200,20825153,890,895,895,890,360
|
|
20241209,091100,20503853,895,880,895,880,3478
|
|
20241209,091000,17399388,880,880,880,880,111
|
|
20241209,090900,17301708,880,871,880,871,4539
|
|
20241209,090800,13313775,868,882,888,868,568
|
|
20241209,090700,12815792,881,875,881,865,1460
|
|
20241209,090600,11550548,875,890,890,875,8
|
|
20241209,090500,11543531,877,877,877,877,252
|
|
20241209,090400,11322527,877,877,877,877,459
|
|
20241209,090300,10919984,877,877,877,877,571
|
|
20241209,090200,10419217,878,879,879,878,1254
|
|
20241209,090100,9318146,896,896,896,896,1
|
|
20241209,090000,9317250,877,897,897,877,10389
|