602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,185900,74828575,815,815,815,815,11499
|
|
20241223,185800,74828575,815,815,815,815,0
|
|
20241223,185700,74828575,815,815,815,815,0
|
|
20241223,185600,74828575,815,815,815,815,0
|
|
20241223,185500,74828575,815,815,815,815,0
|
|
20241223,185400,74828575,815,815,815,815,0
|
|
20241223,185300,74828575,815,815,815,815,0
|
|
20241223,185200,74828575,815,815,815,815,0
|
|
20241223,185100,74828575,815,815,815,815,0
|
|
20241223,185000,74828575,815,815,815,815,0
|
|
20241223,184900,74828575,815,815,815,815,0
|
|
20241223,184800,74828575,815,815,815,815,0
|
|
20241223,184700,74828575,815,815,815,815,0
|
|
20241223,184600,74828575,815,815,815,815,0
|
|
20241223,184500,74828575,815,815,815,815,0
|
|
20241223,184400,74828575,815,815,815,815,0
|
|
20241223,184300,74828575,815,815,815,815,0
|
|
20241223,184200,74828575,815,815,815,815,0
|
|
20241223,184100,74828575,815,815,815,815,0
|
|
20241223,184000,74828575,815,815,815,815,0
|
|
20241223,183900,74828575,815,815,815,815,0
|
|
20241223,183800,74828575,815,815,815,815,0
|
|
20241223,183700,74828575,815,815,815,815,0
|
|
20241223,183600,74828575,815,815,815,815,0
|
|
20241223,183500,74828575,815,815,815,815,0
|
|
20241223,183400,74828575,815,815,815,815,0
|
|
20241223,183300,74828575,815,815,815,815,0
|
|
20241223,183200,74828575,815,815,815,815,0
|
|
20241223,183100,74828575,815,815,815,815,0
|
|
20241223,183000,74828575,815,815,815,815,0
|
|
20241223,182900,74828575,815,815,815,815,11499
|
|
20241223,182800,74828575,815,815,815,815,0
|
|
20241223,182700,74828575,815,815,815,815,0
|
|
20241223,182600,74828575,815,815,815,815,0
|
|
20241223,182500,74828575,815,815,815,815,0
|
|
20241223,182400,74828575,815,815,815,815,0
|
|
20241223,182300,74828575,815,815,815,815,0
|
|
20241223,182200,74828575,815,815,815,815,0
|
|
20241223,182100,74828575,815,815,815,815,0
|
|
20241223,182000,74828575,815,815,815,815,0
|
|
20241223,181900,74828575,815,815,815,815,0
|
|
20241223,181800,74828575,815,815,815,815,0
|
|
20241223,181700,74828575,815,815,815,815,0
|
|
20241223,181600,74828575,815,815,815,815,0
|
|
20241223,181500,74828575,815,815,815,815,0
|
|
20241223,181400,74828575,815,815,815,815,0
|
|
20241223,181300,74828575,815,815,815,815,0
|
|
20241223,181200,74828575,815,815,815,815,0
|
|
20241223,181100,74828575,815,815,815,815,0
|
|
20241223,181000,74828575,815,815,815,815,0
|
|
20241223,180900,74828575,815,815,815,815,0
|
|
20241223,180800,74828575,815,815,815,815,0
|
|
20241223,180700,74828575,815,815,815,815,0
|
|
20241223,180600,74828575,815,815,815,815,0
|
|
20241223,180500,74828575,815,815,815,815,0
|
|
20241223,180400,74828575,815,815,815,815,0
|
|
20241223,180300,74828575,815,815,815,815,0
|
|
20241223,180200,74828575,815,815,815,815,0
|
|
20241223,180100,74828575,815,815,815,815,0
|
|
20241223,180000,74828575,815,815,815,815,0
|
|
20241223,175900,74828575,815,815,815,815,11499
|
|
20241223,175800,74828575,815,815,815,815,0
|
|
20241223,175700,74828575,815,815,815,815,0
|
|
20241223,175600,74828575,815,815,815,815,0
|
|
20241223,175500,74828575,815,815,815,815,0
|
|
20241223,175400,74828575,815,815,815,815,0
|
|
20241223,175300,74828575,815,815,815,815,0
|
|
20241223,175200,74828575,815,815,815,815,0
|
|
20241223,175100,74828575,815,815,815,815,0
|
|
20241223,175000,74828575,815,815,815,815,0
|
|
20241223,174900,74828575,815,815,815,815,0
|
|
20241223,174800,74828575,815,815,815,815,0
|
|
20241223,174700,74828575,815,815,815,815,0
|
|
20241223,174600,74828575,815,815,815,815,0
|
|
20241223,174500,74828575,815,815,815,815,0
|
|
20241223,174400,74828575,815,815,815,815,0
|
|
20241223,174300,74828575,815,815,815,815,0
|
|
20241223,174200,74828575,815,815,815,815,0
|
|
20241223,174100,74828575,815,815,815,815,0
|
|
20241223,174000,74828575,815,815,815,815,0
|
|
20241223,173900,74828575,815,815,815,815,0
|
|
20241223,173800,74828575,815,815,815,815,0
|
|
20241223,173700,74828575,815,815,815,815,0
|
|
20241223,173600,74828575,815,815,815,815,0
|
|
20241223,173500,74828575,815,815,815,815,0
|
|
20241223,173400,74828575,815,815,815,815,0
|
|
20241223,173300,74828575,815,815,815,815,0
|
|
20241223,173200,74828575,815,815,815,815,0
|
|
20241223,173100,74828575,815,815,815,815,0
|
|
20241223,173000,74828575,815,815,815,815,0
|
|
20241223,172900,74828575,815,815,815,815,11499
|
|
20241223,172800,74828575,815,815,815,815,0
|
|
20241223,172700,74828575,815,815,815,815,0
|
|
20241223,172600,74828575,815,815,815,815,0
|
|
20241223,172500,74828575,815,815,815,815,0
|
|
20241223,172400,74828575,815,815,815,815,0
|
|
20241223,172300,74828575,815,815,815,815,0
|
|
20241223,172200,74828575,815,815,815,815,0
|
|
20241223,172100,74828575,815,815,815,815,0
|
|
20241223,172000,74828575,815,815,815,815,0
|
|
20241223,171900,74828575,815,815,815,815,0
|
|
20241223,171800,74828575,815,815,815,815,0
|
|
20241223,171700,74828575,815,815,815,815,0
|
|
20241223,171600,74828575,815,815,815,815,0
|
|
20241223,171500,74828575,815,815,815,815,0
|
|
20241223,171400,74828575,815,815,815,815,0
|
|
20241223,171300,74828575,815,815,815,815,0
|
|
20241223,171200,74828575,815,815,815,815,0
|
|
20241223,171100,74828575,815,815,815,815,0
|
|
20241223,171000,74828575,815,815,815,815,0
|
|
20241223,170900,74828575,815,815,815,815,0
|
|
20241223,170800,74828575,815,815,815,815,0
|
|
20241223,170700,74828575,815,815,815,815,0
|
|
20241223,170600,74828575,815,815,815,815,0
|
|
20241223,170500,74828575,815,815,815,815,0
|
|
20241223,170400,74828575,815,815,815,815,0
|
|
20241223,170300,74828575,815,815,815,815,0
|
|
20241223,170200,74828575,815,815,815,815,0
|
|
20241223,170100,74828575,815,815,815,815,0
|
|
20241223,170000,74828575,815,815,815,815,0
|
|
20241223,165900,74828575,815,815,815,815,11499
|
|
20241223,165800,74828575,815,815,815,815,0
|
|
20241223,165700,74828575,815,815,815,815,0
|
|
20241223,165600,74828575,815,815,815,815,0
|
|
20241223,165500,74828575,815,815,815,815,0
|
|
20241223,165400,74828575,815,815,815,815,0
|
|
20241223,165300,74828575,815,815,815,815,0
|
|
20241223,165200,74828575,815,815,815,815,0
|
|
20241223,165100,74828575,815,815,815,815,0
|
|
20241223,165000,74828575,815,815,815,815,0
|
|
20241223,164900,74828575,815,815,815,815,0
|
|
20241223,164800,74828575,815,815,815,815,0
|
|
20241223,164700,74828575,815,815,815,815,0
|
|
20241223,164600,74828575,815,815,815,815,0
|
|
20241223,164500,74828575,815,815,815,815,0
|
|
20241223,164400,74828575,815,815,815,815,0
|
|
20241223,164300,74828575,815,815,815,815,0
|
|
20241223,164200,74828575,815,815,815,815,0
|
|
20241223,164100,74828575,815,815,815,815,0
|
|
20241223,164000,74828575,815,815,815,815,0
|
|
20241223,163900,74828575,815,815,815,815,0
|
|
20241223,163800,74828575,815,815,815,815,0
|
|
20241223,163700,74828575,815,815,815,815,0
|
|
20241223,163600,74828575,815,815,815,815,0
|
|
20241223,163500,74828575,815,815,815,815,0
|
|
20241223,163400,74828575,815,815,815,815,0
|
|
20241223,163300,74828575,815,815,815,815,0
|
|
20241223,163200,74828575,815,815,815,815,0
|
|
20241223,163100,74828575,815,815,815,815,0
|
|
20241223,163000,74828575,815,815,815,815,0
|
|
20241223,162900,74828575,815,815,815,815,11499
|
|
20241223,162800,74828575,815,815,815,815,0
|
|
20241223,162700,74828575,815,815,815,815,0
|
|
20241223,162600,74828575,815,815,815,815,0
|
|
20241223,162500,74828575,815,815,815,815,0
|
|
20241223,162400,74828575,815,815,815,815,0
|
|
20241223,162300,74828575,815,815,815,815,0
|
|
20241223,162200,74828575,815,815,815,815,0
|
|
20241223,162100,74828575,815,815,815,815,0
|
|
20241223,162000,74828575,815,815,815,815,0
|
|
20241223,161900,74828575,815,815,815,815,0
|
|
20241223,161800,74828575,815,815,815,815,0
|
|
20241223,161700,74828575,815,815,815,815,0
|
|
20241223,161600,74828575,815,815,815,815,0
|
|
20241223,161500,74828575,815,815,815,815,0
|
|
20241223,161400,74828575,815,815,815,815,0
|
|
20241223,161300,74828575,815,815,815,815,0
|
|
20241223,161200,74828575,815,815,815,815,0
|
|
20241223,161100,74828575,815,815,815,815,0
|
|
20241223,161000,74828575,815,815,815,815,0
|
|
20241223,160900,74828575,815,815,815,815,0
|
|
20241223,160800,74828575,815,815,815,815,0
|
|
20241223,160700,74828575,815,815,815,815,0
|
|
20241223,160600,74828575,815,815,815,815,0
|
|
20241223,160500,74828575,815,815,815,815,0
|
|
20241223,160400,74828575,815,815,815,815,0
|
|
20241223,160300,74828575,815,815,815,815,0
|
|
20241223,160200,74828575,815,815,815,815,0
|
|
20241223,160100,74828575,815,815,815,815,0
|
|
20241223,160000,74828575,815,815,815,815,0
|
|
20241223,155900,74828575,815,815,815,815,11499
|
|
20241223,155800,74828575,815,815,815,815,0
|
|
20241223,155700,74828575,815,815,815,815,0
|
|
20241223,155600,74828575,815,815,815,815,0
|
|
20241223,155500,74828575,815,815,815,815,0
|
|
20241223,155400,74828575,815,815,815,815,0
|
|
20241223,155300,74828575,815,815,815,815,0
|
|
20241223,155200,74828575,815,815,815,815,0
|
|
20241223,155100,74828575,815,815,815,815,0
|
|
20241223,155000,74828575,815,815,815,815,0
|
|
20241223,154900,74828575,815,815,815,815,0
|
|
20241223,154800,74828575,815,815,815,815,0
|
|
20241223,154700,74828575,815,815,815,815,0
|
|
20241223,154600,74828575,815,815,815,815,0
|
|
20241223,154500,74828575,815,815,815,815,0
|
|
20241223,154400,74828575,815,815,815,815,0
|
|
20241223,154300,74828575,815,815,815,815,0
|
|
20241223,154200,74828575,815,815,815,815,0
|
|
20241223,154100,74828575,815,815,815,815,0
|
|
20241223,154000,74828575,815,815,815,815,0
|
|
20241223,153900,74828575,815,815,815,815,0
|
|
20241223,153800,74828575,815,815,815,815,0
|
|
20241223,153700,74828575,815,815,815,815,0
|
|
20241223,153600,74828575,815,815,815,815,0
|
|
20241223,153500,74828575,815,815,815,815,0
|
|
20241223,153400,74828575,815,815,815,815,0
|
|
20241223,153300,74828575,815,815,815,815,0
|
|
20241223,153200,74828575,815,815,815,815,0
|
|
20241223,153100,74828575,815,815,815,815,0
|
|
20241223,153000,74828575,815,815,815,815,11499
|
|
20241223,152900,65456890,820,820,820,820,0
|
|
20241223,152800,65456890,820,820,820,820,0
|
|
20241223,152700,65456890,820,820,820,820,0
|
|
20241223,152600,65456890,820,820,820,820,0
|
|
20241223,152500,65456890,820,820,820,820,0
|
|
20241223,152400,65456890,820,820,820,820,0
|
|
20241223,152300,65456890,820,820,820,820,0
|
|
20241223,152200,65456890,820,820,820,820,0
|
|
20241223,152100,65456890,820,820,820,820,0
|
|
20241223,152000,65456890,820,820,820,820,0
|
|
20241223,151900,65456890,820,820,820,820,7
|
|
20241223,151800,65451150,818,820,820,818,5020
|
|
20241223,151700,61343287,820,821,821,820,674
|
|
20241223,151600,60790589,825,825,825,825,18
|
|
20241223,151500,60775739,821,821,821,821,0
|
|
20241223,151400,60775739,821,821,822,821,9
|
|
20241223,151300,60768343,822,823,823,822,99
|
|
20241223,151200,60686871,823,825,825,823,255
|
|
20241223,151100,60476751,824,825,825,824,575
|
|
20241223,151000,60002377,827,827,827,825,281
|
|
20241223,150900,59770148,827,827,827,827,0
|
|
20241223,150800,59770148,827,827,827,827,8
|
|
20241223,150700,59763532,826,826,826,825,70
|
|
20241223,150600,59705774,825,824,825,824,9
|
|
20241223,150500,59698352,824,823,824,823,4
|
|
20241223,150400,59695057,819,824,824,819,3326
|
|
20241223,150300,56967568,823,823,823,823,0
|
|
20241223,150200,56967568,823,823,823,823,0
|
|
20241223,150100,56967568,823,823,823,823,0
|
|
20241223,150000,56967568,823,823,823,823,0
|
|
20241223,145900,56967568,823,823,823,823,0
|
|
20241223,145800,56967568,823,823,823,823,1
|
|
20241223,145700,56966745,822,822,822,822,0
|
|
20241223,145600,56966745,822,822,822,822,0
|
|
20241223,145500,56966745,822,822,822,822,0
|
|
20241223,145400,56966745,822,822,822,822,0
|
|
20241223,145300,56966745,822,822,822,822,1
|
|
20241223,145200,56965923,822,822,822,822,2
|
|
20241223,145100,56964279,822,822,822,822,0
|
|
20241223,145000,56964279,822,822,822,822,0
|
|
20241223,144900,56964279,822,822,822,822,0
|
|
20241223,144800,56964279,822,823,823,822,500
|
|
20241223,144700,56553219,823,823,823,823,300
|
|
20241223,144600,56306319,823,824,824,823,500
|
|
20241223,144500,55894570,824,824,824,824,0
|
|
20241223,144400,55894570,824,824,824,824,0
|
|
20241223,144300,55894570,824,826,826,824,1000
|
|
20241223,144200,55068780,825,825,825,825,0
|
|
20241223,144100,55068780,825,825,825,825,0
|
|
20241223,144000,55068780,825,825,825,825,0
|
|
20241223,143900,55068780,825,825,825,825,0
|
|
20241223,143800,55068780,825,826,826,825,500
|
|
20241223,143700,54655838,829,829,829,829,0
|
|
20241223,143600,54655838,829,829,829,825,603
|
|
20241223,143500,54157951,827,827,827,827,500
|
|
20241223,143400,53744451,828,828,828,828,36
|
|
20241223,143300,53714643,828,828,828,828,0
|
|
20241223,143200,53714643,828,828,828,828,0
|
|
20241223,143100,53714643,828,828,828,828,0
|
|
20241223,143000,53714643,828,828,828,828,10
|
|
20241223,142900,53706363,829,829,829,829,0
|
|
20241223,142800,53706363,829,829,829,829,0
|
|
20241223,142700,53706363,829,829,829,829,0
|
|
20241223,142600,53706363,829,827,829,827,191
|
|
20241223,142500,53548404,827,827,827,827,0
|
|
20241223,142400,53548404,827,827,827,827,0
|
|
20241223,142300,53548404,827,827,827,827,110
|
|
20241223,142200,53457434,823,823,823,823,0
|
|
20241223,142100,53457434,823,823,823,823,0
|
|
20241223,142000,53457434,823,823,823,823,160
|
|
20241223,141900,53325754,823,823,823,823,1
|
|
20241223,141800,53324931,828,828,828,828,0
|
|
20241223,141700,53324931,828,828,828,828,0
|
|
20241223,141600,53324931,828,828,828,828,10
|
|
20241223,141500,53316651,829,829,829,829,1000
|
|
20241223,141400,52487651,829,829,829,829,0
|
|
20241223,141300,52487651,829,829,829,829,0
|
|
20241223,141200,52487651,829,829,829,829,0
|
|
20241223,141100,52487651,829,829,829,829,0
|
|
20241223,141000,52487651,829,829,829,829,0
|
|
20241223,140900,52487651,829,829,829,829,0
|
|
20241223,140800,52487651,829,829,829,829,5
|
|
20241223,140700,52483506,828,828,828,828,0
|
|
20241223,140600,52483506,828,828,828,828,0
|
|
20241223,140500,52483506,828,828,828,828,0
|
|
20241223,140400,52483506,828,828,828,828,0
|
|
20241223,140300,52483506,828,828,828,828,0
|
|
20241223,140200,52483506,828,827,828,827,500
|
|
20241223,140100,52069715,828,828,828,828,0
|
|
20241223,140000,52069715,828,828,828,828,0
|
|
20241223,135900,52069715,828,828,828,828,0
|
|
20241223,135800,52069715,828,828,828,828,0
|
|
20241223,135700,52069715,828,828,828,828,0
|
|
20241223,135600,52069715,828,828,828,828,0
|
|
20241223,135500,52069715,828,828,828,828,0
|
|
20241223,135400,52069715,828,828,828,828,0
|
|
20241223,135300,52069715,828,828,828,828,5
|
|
20241223,135200,52065575,822,822,822,822,0
|
|
20241223,135100,52065575,822,825,825,822,300
|
|
20241223,135000,51818437,828,828,828,828,0
|
|
20241223,134900,51818437,828,829,829,828,7858
|
|
20241223,134800,45304205,829,829,829,829,2108
|
|
20241223,134700,43556673,824,824,824,824,0
|
|
20241223,134600,43556673,824,824,824,824,0
|
|
20241223,134500,43556673,824,824,824,824,0
|
|
20241223,134400,43556673,824,824,824,824,0
|
|
20241223,134300,43556673,824,824,824,824,0
|
|
20241223,134200,43556673,824,824,824,824,0
|
|
20241223,134100,43556673,824,824,824,824,0
|
|
20241223,134000,43556673,824,824,824,824,0
|
|
20241223,133900,43556673,824,824,824,824,0
|
|
20241223,133800,43556673,824,824,824,824,0
|
|
20241223,133700,43556673,824,824,824,824,60
|
|
20241223,133600,43507233,824,824,824,824,60
|
|
20241223,133500,43457793,824,824,824,824,0
|
|
20241223,133400,43457793,824,823,824,823,1237
|
|
20241223,133300,42438607,824,824,824,824,50
|
|
20241223,133200,42397407,824,824,824,824,57
|
|
20241223,133100,42350439,824,824,824,824,100
|
|
20241223,133000,42268039,824,824,824,824,0
|
|
20241223,132900,42268039,824,824,824,824,0
|
|
20241223,132800,42268039,824,824,824,824,1
|
|
20241223,132700,42267215,822,824,824,822,1470
|
|
20241223,132600,41056618,824,824,824,824,0
|
|
20241223,132500,41056618,824,824,824,824,167
|
|
20241223,132400,40919010,824,824,824,824,0
|
|
20241223,132300,40919010,824,824,824,824,0
|
|
20241223,132200,40919010,824,824,824,824,1
|
|
20241223,132100,40918186,826,826,826,826,12
|
|
20241223,132000,40908274,825,826,826,825,172
|
|
20241223,131900,40766333,828,828,828,828,0
|
|
20241223,131800,40766333,828,828,828,828,1
|
|
20241223,131700,40765505,827,827,827,827,0
|
|
20241223,131600,40765505,827,827,827,827,1
|
|
20241223,131500,40764678,826,826,826,826,1
|
|
20241223,131400,40763852,830,830,830,830,0
|
|
20241223,131300,40763852,830,830,830,830,0
|
|
20241223,131200,40763852,830,827,830,827,141
|
|
20241223,131100,40647155,832,832,832,832,0
|
|
20241223,131000,40647155,832,832,832,832,0
|
|
20241223,130900,40647155,832,832,832,832,0
|
|
20241223,130800,40647155,832,832,832,832,128
|
|
20241223,130700,40540659,832,832,832,832,0
|
|
20241223,130600,40540659,832,832,832,832,0
|
|
20241223,130500,40540659,832,826,832,826,1306
|
|
20241223,130400,39461867,824,824,824,824,0
|
|
20241223,130300,39461867,824,828,828,824,3000
|
|
20241223,130200,36986662,828,828,828,828,0
|
|
20241223,130100,36986662,828,828,828,828,0
|
|
20241223,130000,36986662,828,828,828,828,0
|
|
20241223,125900,36986662,828,828,828,828,0
|
|
20241223,125800,36986662,828,828,828,828,0
|
|
20241223,125700,36986662,828,828,828,828,0
|
|
20241223,125600,36986662,828,828,828,828,0
|
|
20241223,125500,36986662,828,828,828,828,0
|
|
20241223,125400,36986662,828,828,828,828,0
|
|
20241223,125300,36986662,828,828,835,828,210
|
|
20241223,125200,36812145,828,828,828,828,20
|
|
20241223,125100,36795585,828,827,828,827,177
|
|
20241223,125000,36649195,828,828,828,828,85
|
|
20241223,124900,36578815,828,828,828,828,0
|
|
20241223,124800,36578815,828,828,828,828,1
|
|
20241223,124700,36577987,828,828,828,828,12
|
|
20241223,124600,36568051,828,828,828,828,0
|
|
20241223,124500,36568051,828,828,828,828,0
|
|
20241223,124400,36568051,828,828,828,828,1
|
|
20241223,124300,36567223,827,827,827,827,1
|
|
20241223,124200,36566396,826,826,826,826,0
|
|
20241223,124100,36566396,826,826,826,826,0
|
|
20241223,124000,36566396,826,826,826,826,1
|
|
20241223,123900,36565570,826,826,826,826,190
|
|
20241223,123800,36408630,825,825,825,825,0
|
|
20241223,123700,36408630,825,825,825,825,132
|
|
20241223,123600,36299730,830,824,831,824,517
|
|
20241223,123500,35870694,824,823,824,822,179
|
|
20241223,123400,35723230,824,824,824,824,0
|
|
20241223,123300,35723230,824,824,824,824,0
|
|
20241223,123200,35723230,824,824,824,824,0
|
|
20241223,123100,35723230,824,824,824,824,0
|
|
20241223,123000,35723230,824,824,824,824,31
|
|
20241223,122900,35697686,824,824,824,824,0
|
|
20241223,122800,35697686,824,825,825,824,3
|
|
20241223,122700,35695212,825,825,825,825,0
|
|
20241223,122600,35695212,825,825,825,825,0
|
|
20241223,122500,35695212,825,826,826,824,2700
|
|
20241223,122400,33468929,826,831,831,826,666
|
|
20241223,122300,32916183,837,837,837,837,0
|
|
20241223,122200,32916183,837,837,837,837,108
|
|
20241223,122100,32825787,838,838,838,838,0
|
|
20241223,122000,32825787,838,838,838,838,0
|
|
20241223,121900,32825787,838,838,838,838,0
|
|
20241223,121800,32825787,838,838,838,838,0
|
|
20241223,121700,32825787,838,835,838,835,1759
|
|
20241223,121600,31353743,835,835,835,835,0
|
|
20241223,121500,31353743,835,835,835,835,0
|
|
20241223,121400,31353743,835,835,835,835,0
|
|
20241223,121300,31353743,835,833,835,833,14
|
|
20241223,121200,31342064,835,835,835,835,0
|
|
20241223,121100,31342064,835,835,835,835,0
|
|
20241223,121000,31342064,835,835,835,835,0
|
|
20241223,120900,31342064,835,835,835,835,0
|
|
20241223,120800,31342064,835,835,835,835,0
|
|
20241223,120700,31342064,835,835,835,835,0
|
|
20241223,120600,31342064,835,835,835,835,0
|
|
20241223,120500,31342064,835,835,835,835,0
|
|
20241223,120400,31342064,835,835,835,835,0
|
|
20241223,120300,31342064,835,835,835,835,0
|
|
20241223,120200,31342064,835,835,835,835,0
|
|
20241223,120100,31342064,835,835,835,835,0
|
|
20241223,120000,31342064,835,834,835,834,99
|
|
20241223,115900,31259427,833,833,833,833,0
|
|
20241223,115800,31259427,833,833,833,833,0
|
|
20241223,115700,31259427,833,833,833,833,2
|
|
20241223,115600,31257761,828,828,828,828,50
|
|
20241223,115500,31216361,834,834,834,834,0
|
|
20241223,115400,31216361,834,834,834,834,0
|
|
20241223,115300,31216361,834,834,834,834,0
|
|
20241223,115200,31216361,834,834,834,834,0
|
|
20241223,115100,31216361,834,834,834,834,0
|
|
20241223,115000,31216361,834,834,834,834,0
|
|
20241223,114900,31216361,834,834,834,834,0
|
|
20241223,114800,31216361,834,834,834,834,0
|
|
20241223,114700,31216361,834,834,834,834,0
|
|
20241223,114600,31216361,834,832,834,832,162
|
|
20241223,114500,31081256,837,837,837,837,0
|
|
20241223,114400,31081256,837,826,837,826,1254
|
|
20241223,114300,30038777,830,830,830,830,0
|
|
20241223,114200,30038777,830,830,830,830,0
|
|
20241223,114100,30038777,830,830,830,830,0
|
|
20241223,114000,30038777,830,826,830,826,865
|
|
20241223,113900,29324273,826,826,826,826,0
|
|
20241223,113800,29324273,826,826,826,826,101
|
|
20241223,113700,29240847,826,826,826,826,110
|
|
20241223,113600,29149987,826,826,826,826,0
|
|
20241223,113500,29149987,826,826,826,826,0
|
|
20241223,113400,29149987,826,825,826,825,25
|
|
20241223,113300,29129361,825,825,825,825,0
|
|
20241223,113200,29129361,825,825,825,825,36
|
|
20241223,113100,29099661,825,825,825,825,0
|
|
20241223,113000,29099661,825,825,825,825,0
|
|
20241223,112900,29099661,825,825,825,825,1
|
|
20241223,112800,29098836,825,825,825,825,0
|
|
20241223,112700,29098836,825,825,825,825,0
|
|
20241223,112600,29098836,825,825,825,825,0
|
|
20241223,112500,29098836,825,825,825,825,0
|
|
20241223,112400,29098836,825,825,825,825,10
|
|
20241223,112300,29090586,825,825,825,825,1
|
|
20241223,112200,29089761,825,825,825,825,1
|
|
20241223,112100,29088936,825,825,825,825,10
|
|
20241223,112000,29080686,825,825,825,825,10
|
|
20241223,111900,29072436,825,824,825,824,10
|
|
20241223,111800,29064187,826,826,826,826,0
|
|
20241223,111700,29064187,826,826,826,826,0
|
|
20241223,111600,29064187,826,826,826,826,0
|
|
20241223,111500,29064187,826,826,826,826,0
|
|
20241223,111400,29064187,826,826,826,826,0
|
|
20241223,111300,29064187,826,826,826,826,0
|
|
20241223,111200,29064187,826,826,826,826,0
|
|
20241223,111100,29064187,826,826,826,826,0
|
|
20241223,111000,29064187,826,824,826,824,80
|
|
20241223,110900,28998180,825,825,825,825,0
|
|
20241223,110800,28998180,825,825,825,825,0
|
|
20241223,110700,28998180,825,825,825,825,1
|
|
20241223,110600,28997355,824,824,824,824,0
|
|
20241223,110500,28997355,824,824,824,824,1287
|
|
20241223,110400,27936867,824,824,824,824,19
|
|
20241223,110300,27921211,824,824,824,824,0
|
|
20241223,110200,27921211,824,824,824,824,0
|
|
20241223,110100,27921211,824,824,824,824,0
|
|
20241223,110000,27921211,824,824,824,824,0
|
|
20241223,105900,27921211,824,824,824,824,0
|
|
20241223,105800,27921211,824,824,824,824,0
|
|
20241223,105700,27921211,824,824,824,824,11
|
|
20241223,105600,27912147,820,820,820,820,0
|
|
20241223,105500,27912147,820,820,820,820,1
|
|
20241223,105400,27911327,824,824,824,824,4
|
|
20241223,105300,27908031,824,823,824,823,19
|
|
20241223,105200,27892382,823,823,823,823,0
|
|
20241223,105100,27892382,823,823,823,823,0
|
|
20241223,105000,27892382,823,823,823,823,1
|
|
20241223,104900,27891559,824,824,824,824,0
|
|
20241223,104800,27891559,824,824,824,824,0
|
|
20241223,104700,27891559,824,824,824,824,0
|
|
20241223,104600,27891559,824,824,824,824,0
|
|
20241223,104500,27891559,824,824,824,824,0
|
|
20241223,104400,27891559,824,824,824,824,0
|
|
20241223,104300,27891559,824,816,824,816,569
|
|
20241223,104200,27424699,816,820,820,816,3038
|
|
20241223,104100,24943548,820,820,820,820,0
|
|
20241223,104000,24943548,820,820,820,820,3
|
|
20241223,103900,24941088,820,820,820,820,1
|
|
20241223,103800,24940268,822,822,822,822,0
|
|
20241223,103700,24940268,822,822,822,822,0
|
|
20241223,103600,24940268,822,822,822,822,0
|
|
20241223,103500,24940268,822,822,822,822,0
|
|
20241223,103400,24940268,822,822,822,822,0
|
|
20241223,103300,24940268,822,822,822,822,967
|
|
20241223,103200,24145394,822,822,822,822,0
|
|
20241223,103100,24145394,822,822,822,822,0
|
|
20241223,103000,24145394,822,822,822,822,230
|
|
20241223,102900,23956334,822,822,822,822,3
|
|
20241223,102800,23953868,822,822,822,822,0
|
|
20241223,102700,23953868,822,822,822,822,0
|
|
20241223,102600,23953868,822,822,822,822,30
|
|
20241223,102500,23929208,822,822,822,822,0
|
|
20241223,102400,23929208,822,822,822,822,0
|
|
20241223,102300,23929208,822,822,822,822,0
|
|
20241223,102200,23929208,822,821,822,821,1120
|
|
20241223,102100,23008988,821,821,821,821,0
|
|
20241223,102000,23008988,821,821,821,821,0
|
|
20241223,101900,23008988,821,821,821,821,0
|
|
20241223,101800,23008988,821,821,821,821,0
|
|
20241223,101700,23008988,821,821,821,821,0
|
|
20241223,101600,23008988,821,821,821,821,0
|
|
20241223,101500,23008988,821,821,821,821,101
|
|
20241223,101400,22926067,821,821,821,821,5
|
|
20241223,101300,22921962,821,821,821,821,50
|
|
20241223,101200,22880912,822,822,822,822,0
|
|
20241223,101100,22880912,822,822,822,822,0
|
|
20241223,101000,22880912,822,822,822,822,0
|
|
20241223,100900,22880912,822,822,822,822,0
|
|
20241223,100800,22880912,822,822,822,822,0
|
|
20241223,100700,22880912,822,822,822,822,0
|
|
20241223,100600,22880912,822,822,822,822,0
|
|
20241223,100500,22880912,822,822,822,822,0
|
|
20241223,100400,22880912,822,822,822,822,0
|
|
20241223,100300,22880912,822,822,822,822,5
|
|
20241223,100200,22876802,823,823,823,823,1106
|
|
20241223,100100,21966564,823,822,823,822,50
|
|
20241223,100000,21925415,823,823,823,823,0
|
|
20241223,095900,21925415,823,823,823,823,0
|
|
20241223,095800,21925415,823,822,823,822,117
|
|
20241223,095700,21829209,822,822,822,822,0
|
|
20241223,095600,21829209,822,820,822,820,136
|
|
20241223,095500,21717457,821,821,821,821,1
|
|
20241223,095400,21716636,822,822,822,822,60
|
|
20241223,095300,21667316,817,817,817,817,272
|
|
20241223,095200,21445092,816,816,816,816,0
|
|
20241223,095100,21445092,816,816,816,816,90
|
|
20241223,095000,21371652,815,815,815,815,535
|
|
20241223,094900,20935627,815,815,815,815,40
|
|
20241223,094800,20903027,815,815,815,815,22
|
|
20241223,094700,20885097,815,814,815,814,1058
|
|
20241223,094600,20023147,815,815,815,815,4
|
|
20241223,094500,20019887,814,815,815,814,164
|
|
20241223,094400,19886277,815,815,815,815,1000
|
|
20241223,094300,19071277,815,815,815,815,1219
|
|
20241223,094200,18077792,815,815,815,815,618
|
|
20241223,094100,17574122,815,815,815,815,1228
|
|
20241223,094000,16573302,814,814,814,814,133
|
|
20241223,093900,16465040,814,814,814,814,0
|
|
20241223,093800,16465040,814,815,815,814,14
|
|
20241223,093700,16453643,814,814,814,814,104
|
|
20241223,093600,16368987,814,814,814,814,0
|
|
20241223,093500,16368987,814,814,814,814,0
|
|
20241223,093400,16368987,814,814,814,814,0
|
|
20241223,093300,16368987,814,814,814,814,2000
|
|
20241223,093200,14740987,814,814,814,814,5
|
|
20241223,093100,14736917,814,814,814,814,0
|
|
20241223,093000,14736917,814,810,814,810,450
|
|
20241223,092900,14371377,810,810,810,810,300
|
|
20241223,092800,14128377,810,810,810,810,1506
|
|
20241223,092700,12908517,810,810,810,810,0
|
|
20241223,092600,12908517,810,810,810,810,10
|
|
20241223,092500,12900417,810,810,810,810,60
|
|
20241223,092400,12851817,810,809,810,809,49
|
|
20241223,092300,12812156,809,810,810,809,241
|
|
20241223,092200,12617166,811,811,811,811,0
|
|
20241223,092100,12617166,811,811,811,810,2153
|
|
20241223,092000,10871779,811,811,811,811,34
|
|
20241223,091900,10844205,813,812,813,812,35
|
|
20241223,091800,10815780,812,812,812,812,45
|
|
20241223,091700,10779240,812,815,815,812,54
|
|
20241223,091600,10735313,810,810,810,810,0
|
|
20241223,091500,10735313,810,812,812,810,1300
|
|
20241223,091400,9682123,813,813,813,813,0
|
|
20241223,091300,9682123,813,812,813,812,279
|
|
20241223,091200,9455509,812,812,812,812,1
|
|
20241223,091100,9454697,812,812,812,809,2479
|
|
20241223,091000,7445235,813,813,813,813,35
|
|
20241223,090900,7416780,814,814,814,813,91
|
|
20241223,090800,7342750,815,815,815,815,0
|
|
20241223,090700,7342750,815,815,815,815,0
|
|
20241223,090600,7342750,815,809,815,809,551
|
|
20241223,090500,6896979,816,816,816,816,5
|
|
20241223,090400,6892899,816,815,816,815,33
|
|
20241223,090300,6865997,812,812,812,812,0
|
|
20241223,090200,6865997,812,812,812,812,1631
|
|
20241223,090100,5541625,803,822,822,803,6551
|
|
20241223,090000,248510,821,820,821,820,303
|