602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,185900,89103647,912,912,912,912,1374
|
|
20241216,185800,89103647,912,912,912,912,0
|
|
20241216,185700,89103647,912,912,912,912,0
|
|
20241216,185600,89103647,912,912,912,912,0
|
|
20241216,185500,89103647,912,912,912,912,0
|
|
20241216,185400,89103647,912,912,912,912,0
|
|
20241216,185300,89103647,912,912,912,912,0
|
|
20241216,185200,89103647,912,912,912,912,0
|
|
20241216,185100,89103647,912,912,912,912,0
|
|
20241216,185000,89103647,912,912,912,912,0
|
|
20241216,184900,89103647,912,912,912,912,0
|
|
20241216,184800,89103647,912,912,912,912,0
|
|
20241216,184700,89103647,912,912,912,912,0
|
|
20241216,184600,89103647,912,912,912,912,0
|
|
20241216,184500,89103647,912,912,912,912,0
|
|
20241216,184400,89103647,912,912,912,912,0
|
|
20241216,184300,89103647,912,912,912,912,0
|
|
20241216,184200,89103647,912,912,912,912,0
|
|
20241216,184100,89103647,912,912,912,912,0
|
|
20241216,184000,89103647,912,912,912,912,0
|
|
20241216,183900,89103647,912,912,912,912,0
|
|
20241216,183800,89103647,912,912,912,912,0
|
|
20241216,183700,89103647,912,912,912,912,0
|
|
20241216,183600,89103647,912,912,912,912,0
|
|
20241216,183500,89103647,912,912,912,912,0
|
|
20241216,183400,89103647,912,912,912,912,0
|
|
20241216,183300,89103647,912,912,912,912,0
|
|
20241216,183200,89103647,912,912,912,912,0
|
|
20241216,183100,89103647,912,912,912,912,0
|
|
20241216,183000,89103647,912,912,912,912,0
|
|
20241216,182900,89103647,912,912,912,912,1374
|
|
20241216,182800,89103647,912,912,912,912,0
|
|
20241216,182700,89103647,912,912,912,912,0
|
|
20241216,182600,89103647,912,912,912,912,0
|
|
20241216,182500,89103647,912,912,912,912,0
|
|
20241216,182400,89103647,912,912,912,912,0
|
|
20241216,182300,89103647,912,912,912,912,0
|
|
20241216,182200,89103647,912,912,912,912,0
|
|
20241216,182100,89103647,912,912,912,912,0
|
|
20241216,182000,89103647,912,912,912,912,0
|
|
20241216,181900,89103647,912,912,912,912,0
|
|
20241216,181800,89103647,912,912,912,912,0
|
|
20241216,181700,89103647,912,912,912,912,0
|
|
20241216,181600,89103647,912,912,912,912,0
|
|
20241216,181500,89103647,912,912,912,912,0
|
|
20241216,181400,89103647,912,912,912,912,0
|
|
20241216,181300,89103647,912,912,912,912,0
|
|
20241216,181200,89103647,912,912,912,912,0
|
|
20241216,181100,89103647,912,912,912,912,0
|
|
20241216,181000,89103647,912,912,912,912,0
|
|
20241216,180900,89103647,912,912,912,912,0
|
|
20241216,180800,89103647,912,912,912,912,0
|
|
20241216,180700,89103647,912,912,912,912,0
|
|
20241216,180600,89103647,912,912,912,912,0
|
|
20241216,180500,89103647,912,912,912,912,0
|
|
20241216,180400,89103647,912,912,912,912,0
|
|
20241216,180300,89103647,912,912,912,912,0
|
|
20241216,180200,89103647,912,912,912,912,0
|
|
20241216,180100,89103647,912,912,912,912,0
|
|
20241216,180000,89103647,912,912,912,912,0
|
|
20241216,175900,89103647,912,912,912,912,1374
|
|
20241216,175800,89103647,912,912,912,912,0
|
|
20241216,175700,89103647,912,912,912,912,0
|
|
20241216,175600,89103647,912,912,912,912,0
|
|
20241216,175500,89103647,912,912,912,912,0
|
|
20241216,175400,89103647,912,912,912,912,0
|
|
20241216,175300,89103647,912,912,912,912,0
|
|
20241216,175200,89103647,912,912,912,912,0
|
|
20241216,175100,89103647,912,912,912,912,0
|
|
20241216,175000,89103647,912,912,912,912,0
|
|
20241216,174900,89103647,912,912,912,912,0
|
|
20241216,174800,89103647,912,912,912,912,0
|
|
20241216,174700,89103647,912,912,912,912,0
|
|
20241216,174600,89103647,912,912,912,912,0
|
|
20241216,174500,89103647,912,912,912,912,0
|
|
20241216,174400,89103647,912,912,912,912,0
|
|
20241216,174300,89103647,912,912,912,912,0
|
|
20241216,174200,89103647,912,912,912,912,0
|
|
20241216,174100,89103647,912,912,912,912,0
|
|
20241216,174000,89103647,912,912,912,912,0
|
|
20241216,173900,89103647,912,912,912,912,0
|
|
20241216,173800,89103647,912,912,912,912,0
|
|
20241216,173700,89103647,912,912,912,912,0
|
|
20241216,173600,89103647,912,912,912,912,0
|
|
20241216,173500,89103647,912,912,912,912,0
|
|
20241216,173400,89103647,912,912,912,912,0
|
|
20241216,173300,89103647,912,912,912,912,0
|
|
20241216,173200,89103647,912,912,912,912,0
|
|
20241216,173100,89103647,912,912,912,912,0
|
|
20241216,173000,89103647,912,912,912,912,0
|
|
20241216,172900,89103647,912,912,912,912,1374
|
|
20241216,172800,89103647,912,912,912,912,0
|
|
20241216,172700,89103647,912,912,912,912,0
|
|
20241216,172600,89103647,912,912,912,912,0
|
|
20241216,172500,89103647,912,912,912,912,0
|
|
20241216,172400,89103647,912,912,912,912,0
|
|
20241216,172300,89103647,912,912,912,912,0
|
|
20241216,172200,89103647,912,912,912,912,0
|
|
20241216,172100,89103647,912,912,912,912,0
|
|
20241216,172000,89103647,912,912,912,912,0
|
|
20241216,171900,89103647,912,912,912,912,0
|
|
20241216,171800,89103647,912,912,912,912,0
|
|
20241216,171700,89103647,912,912,912,912,0
|
|
20241216,171600,89103647,912,912,912,912,0
|
|
20241216,171500,89103647,912,912,912,912,0
|
|
20241216,171400,89103647,912,912,912,912,0
|
|
20241216,171300,89103647,912,912,912,912,0
|
|
20241216,171200,89103647,912,912,912,912,0
|
|
20241216,171100,89103647,912,912,912,912,0
|
|
20241216,171000,89103647,912,912,912,912,0
|
|
20241216,170900,89103647,912,912,912,912,0
|
|
20241216,170800,89103647,912,912,912,912,0
|
|
20241216,170700,89103647,912,912,912,912,0
|
|
20241216,170600,89103647,912,912,912,912,0
|
|
20241216,170500,89103647,912,912,912,912,0
|
|
20241216,170400,89103647,912,912,912,912,0
|
|
20241216,170300,89103647,912,912,912,912,0
|
|
20241216,170200,89103647,912,912,912,912,0
|
|
20241216,170100,89103647,912,912,912,912,0
|
|
20241216,170000,89103647,912,912,912,912,0
|
|
20241216,165900,89103647,912,912,912,912,1374
|
|
20241216,165800,89103647,912,912,912,912,0
|
|
20241216,165700,89103647,912,912,912,912,0
|
|
20241216,165600,89103647,912,912,912,912,0
|
|
20241216,165500,89103647,912,912,912,912,0
|
|
20241216,165400,89103647,912,912,912,912,0
|
|
20241216,165300,89103647,912,912,912,912,0
|
|
20241216,165200,89103647,912,912,912,912,0
|
|
20241216,165100,89103647,912,912,912,912,0
|
|
20241216,165000,89103647,912,912,912,912,0
|
|
20241216,164900,89103647,912,912,912,912,0
|
|
20241216,164800,89103647,912,912,912,912,0
|
|
20241216,164700,89103647,912,912,912,912,0
|
|
20241216,164600,89103647,912,912,912,912,0
|
|
20241216,164500,89103647,912,912,912,912,0
|
|
20241216,164400,89103647,912,912,912,912,0
|
|
20241216,164300,89103647,912,912,912,912,0
|
|
20241216,164200,89103647,912,912,912,912,0
|
|
20241216,164100,89103647,912,912,912,912,0
|
|
20241216,164000,89103647,912,912,912,912,0
|
|
20241216,163900,89103647,912,912,912,912,0
|
|
20241216,163800,89103647,912,912,912,912,0
|
|
20241216,163700,89103647,912,912,912,912,0
|
|
20241216,163600,89103647,912,912,912,912,0
|
|
20241216,163500,89103647,912,912,912,912,0
|
|
20241216,163400,89103647,912,912,912,912,0
|
|
20241216,163300,89103647,912,912,912,912,0
|
|
20241216,163200,89103647,912,912,912,912,0
|
|
20241216,163100,89103647,912,912,912,912,0
|
|
20241216,163000,89103647,912,912,912,912,0
|
|
20241216,162900,89103647,912,912,912,912,1374
|
|
20241216,162800,89103647,912,912,912,912,0
|
|
20241216,162700,89103647,912,912,912,912,0
|
|
20241216,162600,89103647,912,912,912,912,0
|
|
20241216,162500,89103647,912,912,912,912,0
|
|
20241216,162400,89103647,912,912,912,912,0
|
|
20241216,162300,89103647,912,912,912,912,0
|
|
20241216,162200,89103647,912,912,912,912,0
|
|
20241216,162100,89103647,912,912,912,912,0
|
|
20241216,162000,89103647,912,912,912,912,0
|
|
20241216,161900,89103647,912,912,912,912,0
|
|
20241216,161800,89103647,912,912,912,912,0
|
|
20241216,161700,89103647,912,912,912,912,0
|
|
20241216,161600,89103647,912,912,912,912,0
|
|
20241216,161500,89103647,912,912,912,912,0
|
|
20241216,161400,89103647,912,912,912,912,0
|
|
20241216,161300,89103647,912,912,912,912,0
|
|
20241216,161200,89103647,912,912,912,912,0
|
|
20241216,161100,89103647,912,912,912,912,0
|
|
20241216,161000,89103647,912,912,912,912,0
|
|
20241216,160900,89103647,912,912,912,912,0
|
|
20241216,160800,89103647,912,912,912,912,0
|
|
20241216,160700,89103647,912,912,912,912,0
|
|
20241216,160600,89103647,912,912,912,912,0
|
|
20241216,160500,89103647,912,912,912,912,0
|
|
20241216,160400,89103647,912,912,912,912,0
|
|
20241216,160300,89103647,912,912,912,912,0
|
|
20241216,160200,89103647,912,912,912,912,0
|
|
20241216,160100,89103647,912,912,912,912,0
|
|
20241216,160000,89103647,912,912,912,912,0
|
|
20241216,155900,89103647,912,912,912,912,1374
|
|
20241216,155800,89103647,912,912,912,912,0
|
|
20241216,155700,89103647,912,912,912,912,0
|
|
20241216,155600,89103647,912,912,912,912,0
|
|
20241216,155500,89103647,912,912,912,912,0
|
|
20241216,155400,89103647,912,912,912,912,0
|
|
20241216,155300,89103647,912,912,912,912,0
|
|
20241216,155200,89103647,912,912,912,912,0
|
|
20241216,155100,89103647,912,912,912,912,0
|
|
20241216,155000,89103647,912,912,912,912,0
|
|
20241216,154900,89103647,912,912,912,912,0
|
|
20241216,154800,89103647,912,912,912,912,0
|
|
20241216,154700,89103647,912,912,912,912,0
|
|
20241216,154600,89103647,912,912,912,912,0
|
|
20241216,154500,89103647,912,912,912,912,0
|
|
20241216,154400,89103647,912,912,912,912,0
|
|
20241216,154300,89103647,912,912,912,912,0
|
|
20241216,154200,89103647,912,912,912,912,0
|
|
20241216,154100,89103647,912,912,912,912,0
|
|
20241216,154000,89103647,912,912,912,912,0
|
|
20241216,153900,89103647,912,912,912,912,0
|
|
20241216,153800,89103647,912,912,912,912,0
|
|
20241216,153700,89103647,912,912,912,912,0
|
|
20241216,153600,89103647,912,912,912,912,0
|
|
20241216,153500,89103647,912,912,912,912,0
|
|
20241216,153400,89103647,912,912,912,912,0
|
|
20241216,153300,89103647,912,912,912,912,0
|
|
20241216,153200,89103647,912,912,912,912,0
|
|
20241216,153100,89103647,912,912,912,912,0
|
|
20241216,153000,89103647,912,912,912,912,1374
|
|
20241216,152900,87850559,913,913,913,913,0
|
|
20241216,152800,87850559,913,913,913,913,0
|
|
20241216,152700,87850559,913,913,913,913,0
|
|
20241216,152600,87850559,913,913,913,913,0
|
|
20241216,152500,87850559,913,913,913,913,0
|
|
20241216,152400,87850559,913,913,913,913,0
|
|
20241216,152300,87850559,913,913,913,913,0
|
|
20241216,152200,87850559,913,913,913,913,0
|
|
20241216,152100,87850559,913,913,913,913,0
|
|
20241216,152000,87850559,913,913,913,913,0
|
|
20241216,151900,87850559,913,906,913,905,343
|
|
20241216,151800,87539967,909,909,909,909,37
|
|
20241216,151700,87506334,906,909,910,905,4280
|
|
20241216,151600,83624123,909,909,910,909,2481
|
|
20241216,151500,81368770,910,910,910,910,0
|
|
20241216,151400,81368770,910,910,910,909,291
|
|
20241216,151300,81104038,913,913,913,913,0
|
|
20241216,151200,81104038,913,913,913,913,0
|
|
20241216,151100,81104038,913,909,913,909,51
|
|
20241216,151000,81057675,909,912,912,909,1775
|
|
20241216,150900,79441899,912,912,912,912,129
|
|
20241216,150800,79324251,914,914,914,914,0
|
|
20241216,150700,79324251,914,914,914,914,200
|
|
20241216,150600,79141451,914,914,914,914,100
|
|
20241216,150500,79050051,914,914,914,914,0
|
|
20241216,150400,79050051,914,914,914,914,0
|
|
20241216,150300,79050051,914,914,914,914,0
|
|
20241216,150200,79050051,914,914,914,914,40
|
|
20241216,150100,79013491,915,915,915,915,0
|
|
20241216,150000,79013491,915,915,915,915,0
|
|
20241216,145900,79013491,915,915,915,915,0
|
|
20241216,145800,79013491,915,915,915,915,0
|
|
20241216,145700,79013491,915,915,915,915,1000
|
|
20241216,145600,78098491,914,914,914,914,0
|
|
20241216,145500,78098491,914,914,914,914,11
|
|
20241216,145400,78088437,912,912,912,912,2
|
|
20241216,145300,78086613,914,914,914,914,47
|
|
20241216,145200,78043655,914,914,914,914,0
|
|
20241216,145100,78043655,914,914,914,914,0
|
|
20241216,145000,78043655,914,914,914,914,100
|
|
20241216,144900,77952255,914,914,914,914,0
|
|
20241216,144800,77952255,914,914,914,914,0
|
|
20241216,144700,77952255,914,914,914,914,1
|
|
20241216,144600,77951341,910,910,910,910,103
|
|
20241216,144500,77857611,909,909,909,909,0
|
|
20241216,144400,77857611,909,910,910,909,909
|
|
20241216,144300,77030433,915,915,915,915,1
|
|
20241216,144200,77029518,914,914,914,914,50
|
|
20241216,144100,76983818,910,910,910,910,0
|
|
20241216,144000,76983818,910,910,910,910,0
|
|
20241216,143900,76983818,910,910,910,910,0
|
|
20241216,143800,76983818,910,910,910,910,53
|
|
20241216,143700,76935588,915,915,915,915,0
|
|
20241216,143600,76935588,915,914,915,914,400
|
|
20241216,143500,76569691,914,914,914,914,0
|
|
20241216,143400,76569691,914,914,914,914,127
|
|
20241216,143300,76453613,914,914,914,914,0
|
|
20241216,143200,76453613,914,914,914,914,0
|
|
20241216,143100,76453613,914,914,914,914,0
|
|
20241216,143000,76453613,914,914,914,914,4
|
|
20241216,142900,76449957,914,914,914,914,1
|
|
20241216,142800,76449043,910,910,910,910,0
|
|
20241216,142700,76449043,910,910,910,910,0
|
|
20241216,142600,76449043,910,910,910,910,6
|
|
20241216,142500,76443583,910,909,910,909,1700
|
|
20241216,142400,74896783,909,909,909,909,0
|
|
20241216,142300,74896783,909,909,909,909,0
|
|
20241216,142200,74896783,909,909,909,909,13
|
|
20241216,142100,74884966,910,910,910,910,0
|
|
20241216,142000,74884966,910,910,910,910,5
|
|
20241216,141900,74880416,910,910,910,910,8
|
|
20241216,141800,74873136,910,910,910,910,0
|
|
20241216,141700,74873136,910,910,910,910,0
|
|
20241216,141600,74873136,910,910,910,910,40
|
|
20241216,141500,74836736,910,910,910,910,10
|
|
20241216,141400,74827636,910,910,910,910,35
|
|
20241216,141300,74795786,910,909,910,909,28
|
|
20241216,141200,74770319,910,910,910,910,1
|
|
20241216,141100,74769409,910,911,911,910,722
|
|
20241216,141000,74111985,913,913,913,913,0
|
|
20241216,140900,74111985,913,913,913,913,30
|
|
20241216,140800,74084595,913,913,913,913,0
|
|
20241216,140700,74084595,913,913,913,913,0
|
|
20241216,140600,74084595,913,913,913,913,0
|
|
20241216,140500,74084595,913,913,913,913,0
|
|
20241216,140400,74084595,913,913,913,913,0
|
|
20241216,140300,74084595,913,913,913,913,0
|
|
20241216,140200,74084595,913,913,913,913,0
|
|
20241216,140100,74084595,913,913,913,913,0
|
|
20241216,140000,74084595,913,913,913,913,0
|
|
20241216,135900,74084595,913,913,913,913,0
|
|
20241216,135800,74084595,913,913,913,913,1
|
|
20241216,135700,74083682,912,912,912,912,0
|
|
20241216,135600,74083682,912,912,912,912,0
|
|
20241216,135500,74083682,912,912,912,912,885
|
|
20241216,135400,73276562,912,912,912,912,0
|
|
20241216,135300,73276562,912,912,912,912,5
|
|
20241216,135200,73272002,912,912,912,912,1091
|
|
20241216,135100,72277010,915,915,915,915,1
|
|
20241216,135000,72276095,912,912,912,912,0
|
|
20241216,134900,72276095,912,915,915,912,1611
|
|
20241216,134800,70804936,915,915,915,915,0
|
|
20241216,134700,70804936,915,915,915,915,0
|
|
20241216,134600,70804936,915,915,915,915,10
|
|
20241216,134500,70795786,915,915,915,915,0
|
|
20241216,134400,70795786,915,915,915,915,0
|
|
20241216,134300,70795786,915,915,915,915,0
|
|
20241216,134200,70795786,915,915,915,915,0
|
|
20241216,134100,70795786,915,915,915,915,0
|
|
20241216,134000,70795786,915,915,915,915,0
|
|
20241216,133900,70795786,915,915,915,915,0
|
|
20241216,133800,70795786,915,915,915,915,0
|
|
20241216,133700,70795786,915,915,915,915,20
|
|
20241216,133600,70777486,915,915,915,915,0
|
|
20241216,133500,70777486,915,915,915,915,0
|
|
20241216,133400,70777486,915,915,915,915,1
|
|
20241216,133300,70776571,915,914,915,914,2
|
|
20241216,133200,70774742,912,913,913,912,699
|
|
20241216,133100,70136901,914,914,914,914,100
|
|
20241216,133000,70045501,914,914,914,914,200
|
|
20241216,132900,69862701,915,915,915,915,0
|
|
20241216,132800,69862701,915,915,915,915,0
|
|
20241216,132700,69862701,915,915,915,915,1
|
|
20241216,132600,69861786,916,916,916,916,0
|
|
20241216,132500,69861786,916,916,916,916,1
|
|
20241216,132400,69860870,916,916,916,916,0
|
|
20241216,132300,69860870,916,916,916,916,1
|
|
20241216,132200,69859954,913,913,913,913,0
|
|
20241216,132100,69859954,913,913,913,913,396
|
|
20241216,132000,69498406,914,915,915,914,1142
|
|
20241216,131900,68453700,915,915,915,915,0
|
|
20241216,131800,68453700,915,915,915,915,19
|
|
20241216,131700,68436315,915,915,915,915,0
|
|
20241216,131600,68436315,915,915,915,915,0
|
|
20241216,131500,68436315,915,915,915,915,0
|
|
20241216,131400,68436315,915,915,915,915,0
|
|
20241216,131300,68436315,915,915,915,915,0
|
|
20241216,131200,68436315,915,915,915,915,12
|
|
20241216,131100,68425335,915,915,915,915,0
|
|
20241216,131000,68425335,915,915,915,915,0
|
|
20241216,130900,68425335,915,915,915,915,0
|
|
20241216,130800,68425335,915,915,915,915,3
|
|
20241216,130700,68422590,915,915,915,915,0
|
|
20241216,130600,68422590,915,915,915,915,8
|
|
20241216,130500,68415270,915,915,915,915,0
|
|
20241216,130400,68415270,915,915,915,915,0
|
|
20241216,130300,68415270,915,915,915,915,99
|
|
20241216,130200,68324685,915,915,915,915,50
|
|
20241216,130100,68278935,915,915,915,915,0
|
|
20241216,130000,68278935,915,915,915,915,0
|
|
20241216,125900,68278935,915,915,915,915,0
|
|
20241216,125800,68278935,915,915,915,915,0
|
|
20241216,125700,68278935,915,915,915,915,0
|
|
20241216,125600,68278935,915,915,915,915,0
|
|
20241216,125500,68278935,915,915,915,915,0
|
|
20241216,125400,68278935,915,916,916,915,184
|
|
20241216,125300,68110466,916,916,916,916,268
|
|
20241216,125200,67864978,917,917,917,917,23
|
|
20241216,125100,67843887,917,917,917,917,10
|
|
20241216,125000,67834717,916,917,917,916,257
|
|
20241216,124900,67599303,918,918,918,918,0
|
|
20241216,124800,67599303,918,918,918,918,0
|
|
20241216,124700,67599303,918,918,918,918,1
|
|
20241216,124600,67598385,917,917,917,917,0
|
|
20241216,124500,67598385,917,917,917,917,120
|
|
20241216,124400,67488345,917,917,917,917,226
|
|
20241216,124300,67281103,917,917,917,917,121
|
|
20241216,124200,67170146,917,917,917,917,39
|
|
20241216,124100,67134383,917,917,917,917,779
|
|
20241216,124000,66420040,917,917,917,917,1153
|
|
20241216,123900,65362739,917,917,917,917,100
|
|
20241216,123800,65271039,916,916,916,916,194
|
|
20241216,123700,65093335,916,916,916,916,11
|
|
20241216,123600,65083259,915,915,915,915,110
|
|
20241216,123500,64982609,915,915,915,915,100
|
|
20241216,123400,64891109,915,915,915,915,0
|
|
20241216,123300,64891109,915,914,915,914,13
|
|
20241216,123200,64879226,915,915,915,915,0
|
|
20241216,123100,64879226,915,915,915,914,13
|
|
20241216,123000,64867339,914,913,915,913,25
|
|
20241216,122900,64844496,915,915,915,915,103
|
|
20241216,122800,64750251,915,915,915,915,0
|
|
20241216,122700,64750251,915,915,915,915,0
|
|
20241216,122600,64750251,915,915,915,915,0
|
|
20241216,122500,64750251,915,915,915,915,0
|
|
20241216,122400,64750251,915,915,915,915,0
|
|
20241216,122300,64750251,915,915,915,915,0
|
|
20241216,122200,64750251,915,915,915,915,0
|
|
20241216,122100,64750251,915,915,915,915,0
|
|
20241216,122000,64750251,915,911,915,911,2
|
|
20241216,121900,64748425,910,910,910,910,0
|
|
20241216,121800,64748425,910,910,910,910,0
|
|
20241216,121700,64748425,910,910,910,910,0
|
|
20241216,121600,64748425,910,910,910,910,0
|
|
20241216,121500,64748425,910,910,910,910,0
|
|
20241216,121400,64748425,910,910,910,910,0
|
|
20241216,121300,64748425,910,910,910,910,0
|
|
20241216,121200,64748425,910,910,910,910,0
|
|
20241216,121100,64748425,910,910,910,910,94
|
|
20241216,121000,64662885,910,916,916,910,1057
|
|
20241216,120900,63700742,917,917,917,917,0
|
|
20241216,120800,63700742,917,917,917,917,0
|
|
20241216,120700,63700742,917,917,917,917,0
|
|
20241216,120600,63700742,917,917,917,917,0
|
|
20241216,120500,63700742,917,917,917,917,0
|
|
20241216,120400,63700742,917,917,917,917,0
|
|
20241216,120300,63700742,917,917,917,917,7
|
|
20241216,120200,63694323,918,918,918,918,0
|
|
20241216,120100,63694323,918,918,918,918,0
|
|
20241216,120000,63694323,918,913,918,910,3252
|
|
20241216,115900,60728706,918,918,918,918,0
|
|
20241216,115800,60728706,918,918,918,918,0
|
|
20241216,115700,60728706,918,918,918,918,0
|
|
20241216,115600,60728706,918,918,918,918,0
|
|
20241216,115500,60728706,918,918,918,918,0
|
|
20241216,115400,60728706,918,918,918,918,20
|
|
20241216,115300,60710346,918,918,918,918,0
|
|
20241216,115200,60710346,918,918,918,918,0
|
|
20241216,115100,60710346,918,918,918,918,0
|
|
20241216,115000,60710346,918,918,918,918,0
|
|
20241216,114900,60710346,918,918,918,918,12
|
|
20241216,114800,60699330,918,918,918,918,11
|
|
20241216,114700,60689232,918,918,918,918,0
|
|
20241216,114600,60689232,918,918,918,918,0
|
|
20241216,114500,60689232,918,917,918,917,12
|
|
20241216,114400,60678218,918,918,918,918,0
|
|
20241216,114300,60678218,918,918,918,918,0
|
|
20241216,114200,60678218,918,918,918,918,1
|
|
20241216,114100,60677300,910,910,910,910,0
|
|
20241216,114000,60677300,910,914,914,910,3000
|
|
20241216,113900,57942094,916,916,916,916,0
|
|
20241216,113800,57942094,916,916,916,916,72
|
|
20241216,113700,57876142,916,916,916,916,238
|
|
20241216,113600,57658134,916,914,916,914,2
|
|
20241216,113500,57656304,915,915,915,915,0
|
|
20241216,113400,57656304,915,915,915,915,128
|
|
20241216,113300,57539184,915,915,915,915,0
|
|
20241216,113200,57539184,915,915,915,915,0
|
|
20241216,113100,57539184,915,916,916,915,1582
|
|
20241216,113000,56090772,920,920,920,920,0
|
|
20241216,112900,56090772,920,920,920,920,0
|
|
20241216,112800,56090772,920,920,920,920,114
|
|
20241216,112700,55985892,920,920,920,920,0
|
|
20241216,112600,55985892,920,920,920,920,58
|
|
20241216,112500,55932532,919,919,919,919,0
|
|
20241216,112400,55932532,919,919,919,919,0
|
|
20241216,112300,55932532,919,919,919,919,0
|
|
20241216,112200,55932532,919,919,919,919,0
|
|
20241216,112100,55932532,919,919,919,919,538
|
|
20241216,112000,55438110,919,919,919,919,0
|
|
20241216,111900,55438110,919,919,919,919,40
|
|
20241216,111800,55401350,920,920,920,920,0
|
|
20241216,111700,55401350,920,920,920,920,0
|
|
20241216,111600,55401350,920,920,920,920,0
|
|
20241216,111500,55401350,920,920,920,920,1
|
|
20241216,111400,55400430,919,919,919,919,300
|
|
20241216,111300,55124730,916,916,916,916,155
|
|
20241216,111200,54982750,920,920,920,920,0
|
|
20241216,111100,54982750,920,920,920,920,110
|
|
20241216,111000,54881550,920,920,920,920,0
|
|
20241216,110900,54881550,920,920,920,920,0
|
|
20241216,110800,54881550,920,920,920,920,0
|
|
20241216,110700,54881550,920,920,920,920,1445
|
|
20241216,110600,53552150,920,920,920,920,1
|
|
20241216,110500,53551230,916,916,916,916,0
|
|
20241216,110400,53551230,916,916,916,916,0
|
|
20241216,110300,53551230,916,916,916,916,1570
|
|
20241216,110200,52113110,920,920,920,920,20
|
|
20241216,110100,52094710,920,920,920,920,0
|
|
20241216,110000,52094710,920,916,920,916,984
|
|
20241216,105900,51192957,916,916,916,916,0
|
|
20241216,105800,51192957,916,916,916,916,0
|
|
20241216,105700,51192957,916,916,916,916,108
|
|
20241216,105600,51094029,916,916,916,916,0
|
|
20241216,105500,51094029,916,916,916,916,0
|
|
20241216,105400,51094029,916,916,916,916,0
|
|
20241216,105300,51094029,916,916,916,916,0
|
|
20241216,105200,51094029,916,916,916,915,366
|
|
20241216,105100,50759008,916,916,916,916,182
|
|
20241216,105000,50592296,917,917,917,917,0
|
|
20241216,104900,50592296,917,918,918,917,104
|
|
20241216,104800,50496826,919,919,919,919,0
|
|
20241216,104700,50496826,919,919,919,919,0
|
|
20241216,104600,50496826,919,919,919,919,60
|
|
20241216,104500,50441686,919,919,919,919,113
|
|
20241216,104400,50337839,919,919,919,919,0
|
|
20241216,104300,50337839,919,919,919,919,330
|
|
20241216,104200,50034569,919,914,919,914,79
|
|
20241216,104100,49962358,914,912,914,912,2
|
|
20241216,104000,49960532,912,914,914,912,194
|
|
20241216,103900,49783461,919,919,919,919,1
|
|
20241216,103800,49782542,914,913,914,912,394
|
|
20241216,103700,49422806,913,915,915,913,609
|
|
20241216,103600,48866148,921,921,921,921,0
|
|
20241216,103500,48866148,921,920,921,920,116
|
|
20241216,103400,48759386,920,920,920,920,30
|
|
20241216,103300,48731786,920,920,920,920,0
|
|
20241216,103200,48731786,920,920,920,920,102
|
|
20241216,103100,48637946,921,921,921,921,0
|
|
20241216,103000,48637946,921,921,921,921,0
|
|
20241216,102900,48637946,921,921,921,921,112
|
|
20241216,102800,48534794,921,921,921,921,0
|
|
20241216,102700,48534794,921,921,921,921,19
|
|
20241216,102600,48517295,921,921,921,921,119
|
|
20241216,102500,48407696,921,915,921,915,12
|
|
20241216,102400,48396704,920,920,920,920,63
|
|
20241216,102300,48338744,915,915,915,915,1
|
|
20241216,102200,48337829,913,915,915,913,226
|
|
20241216,102100,48131220,915,915,915,915,17
|
|
20241216,102000,48115665,915,915,915,915,72
|
|
20241216,101900,48049785,921,914,921,914,213
|
|
20241216,101800,47854312,921,921,921,921,112
|
|
20241216,101700,47751160,921,921,921,921,104
|
|
20241216,101600,47655376,921,921,921,921,0
|
|
20241216,101500,47655376,921,921,921,921,14
|
|
20241216,101400,47642482,921,921,921,921,159
|
|
20241216,101300,47496043,921,921,921,921,0
|
|
20241216,101200,47496043,921,921,921,921,0
|
|
20241216,101100,47496043,921,921,921,921,120
|
|
20241216,101000,47385523,916,916,916,916,21
|
|
20241216,100900,47366287,921,918,921,918,31
|
|
20241216,100800,47337766,921,918,921,918,120
|
|
20241216,100700,47227306,918,918,918,918,20
|
|
20241216,100600,47208946,918,918,918,918,1
|
|
20241216,100500,47208028,921,921,921,921,0
|
|
20241216,100400,47208028,921,921,921,921,1
|
|
20241216,100300,47207107,917,917,917,917,177
|
|
20241216,100200,47044798,910,912,912,910,221
|
|
20241216,100100,46843582,918,916,918,913,3001
|
|
20241216,100000,44100619,913,925,925,913,10108
|
|
20241216,095900,34867649,918,925,925,918,2
|
|
20241216,095800,34865806,918,918,918,918,4163
|
|
20241216,095700,31044172,925,919,925,918,3258
|
|
20241216,095600,28050625,925,925,925,925,0
|
|
20241216,095500,28050625,925,925,925,919,3529
|
|
20241216,095400,24802241,925,925,925,925,0
|
|
20241216,095300,24802241,925,924,925,924,913
|
|
20241216,095200,23958568,925,925,925,925,0
|
|
20241216,095100,23958568,925,925,925,925,0
|
|
20241216,095000,23958568,925,925,925,925,0
|
|
20241216,094900,23958568,925,925,925,925,3
|
|
20241216,094800,23955793,925,925,925,925,22
|
|
20241216,094700,23935443,925,923,925,923,618
|
|
20241216,094600,23364493,923,923,923,923,15
|
|
20241216,094500,23350648,919,919,919,919,0
|
|
20241216,094400,23350648,919,919,919,919,0
|
|
20241216,094300,23350648,919,919,919,919,0
|
|
20241216,094200,23350648,919,919,919,919,0
|
|
20241216,094100,23350648,919,919,919,919,0
|
|
20241216,094000,23350648,919,919,919,919,0
|
|
20241216,093900,23350648,919,919,919,919,250
|
|
20241216,093800,23120898,918,918,918,918,0
|
|
20241216,093700,23120898,918,914,918,914,694
|
|
20241216,093600,22486250,914,915,915,913,1773
|
|
20241216,093500,20865908,917,917,917,917,0
|
|
20241216,093400,20865908,917,918,918,917,563
|
|
20241216,093300,20349554,913,917,924,913,10385
|
|
20241216,093200,10852478,917,924,924,917,1076
|
|
20241216,093100,9862062,924,924,924,924,0
|
|
20241216,093000,9862062,924,924,924,924,0
|
|
20241216,092900,9862062,924,924,924,924,33
|
|
20241216,092800,9831570,925,925,925,925,0
|
|
20241216,092700,9831570,925,925,925,925,0
|
|
20241216,092600,9831570,925,925,925,925,0
|
|
20241216,092500,9831570,925,925,925,925,5
|
|
20241216,092400,9826945,927,927,927,927,0
|
|
20241216,092300,9826945,927,927,927,927,0
|
|
20241216,092200,9826945,927,927,927,927,0
|
|
20241216,092100,9826945,927,927,927,927,0
|
|
20241216,092000,9826945,927,927,927,927,0
|
|
20241216,091900,9826945,927,927,927,927,0
|
|
20241216,091800,9826945,927,927,927,927,0
|
|
20241216,091700,9826945,927,927,927,927,0
|
|
20241216,091600,9826945,927,927,927,927,0
|
|
20241216,091500,9826945,927,927,927,927,0
|
|
20241216,091400,9826945,927,927,927,927,0
|
|
20241216,091300,9826945,927,927,927,927,0
|
|
20241216,091200,9826945,927,927,927,927,1
|
|
20241216,091100,9826018,927,927,927,927,4
|
|
20241216,091000,9822310,902,924,924,902,5358
|
|
20241216,090900,4953416,924,924,924,924,0
|
|
20241216,090800,4953416,924,924,924,924,703
|
|
20241216,090700,4303844,928,928,928,928,0
|
|
20241216,090600,4303844,928,928,928,928,0
|
|
20241216,090500,4303844,928,928,928,928,300
|
|
20241216,090400,4025444,929,929,929,929,0
|
|
20241216,090300,4025444,929,928,929,928,1000
|
|
20241216,090200,3096454,929,929,929,929,500
|
|
20241216,090100,2631954,929,924,929,924,628
|
|
20241216,090000,2049432,924,924,924,924,2218
|