602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,185900,111192056,820,820,820,820,1159
|
|
20241224,185800,111192056,820,820,820,820,0
|
|
20241224,185700,111192056,820,820,820,820,0
|
|
20241224,185600,111192056,820,820,820,820,0
|
|
20241224,185500,111192056,820,820,820,820,0
|
|
20241224,185400,111192056,820,820,820,820,0
|
|
20241224,185300,111192056,820,820,820,820,0
|
|
20241224,185200,111192056,820,820,820,820,0
|
|
20241224,185100,111192056,820,820,820,820,0
|
|
20241224,185000,111192056,820,820,820,820,0
|
|
20241224,184900,111192056,820,820,820,820,0
|
|
20241224,184800,111192056,820,820,820,820,0
|
|
20241224,184700,111192056,820,820,820,820,0
|
|
20241224,184600,111192056,820,820,820,820,0
|
|
20241224,184500,111192056,820,820,820,820,0
|
|
20241224,184400,111192056,820,820,820,820,0
|
|
20241224,184300,111192056,820,820,820,820,0
|
|
20241224,184200,111192056,820,820,820,820,0
|
|
20241224,184100,111192056,820,820,820,820,0
|
|
20241224,184000,111192056,820,820,820,820,0
|
|
20241224,183900,111192056,820,820,820,820,0
|
|
20241224,183800,111192056,820,820,820,820,0
|
|
20241224,183700,111192056,820,820,820,820,0
|
|
20241224,183600,111192056,820,820,820,820,0
|
|
20241224,183500,111192056,820,820,820,820,0
|
|
20241224,183400,111192056,820,820,820,820,0
|
|
20241224,183300,111192056,820,820,820,820,0
|
|
20241224,183200,111192056,820,820,820,820,0
|
|
20241224,183100,111192056,820,820,820,820,0
|
|
20241224,183000,111192056,820,820,820,820,0
|
|
20241224,182900,111192056,820,820,820,820,1159
|
|
20241224,182800,111192056,820,820,820,820,0
|
|
20241224,182700,111192056,820,820,820,820,0
|
|
20241224,182600,111192056,820,820,820,820,0
|
|
20241224,182500,111192056,820,820,820,820,0
|
|
20241224,182400,111192056,820,820,820,820,0
|
|
20241224,182300,111192056,820,820,820,820,0
|
|
20241224,182200,111192056,820,820,820,820,0
|
|
20241224,182100,111192056,820,820,820,820,0
|
|
20241224,182000,111192056,820,820,820,820,0
|
|
20241224,181900,111192056,820,820,820,820,0
|
|
20241224,181800,111192056,820,820,820,820,0
|
|
20241224,181700,111192056,820,820,820,820,0
|
|
20241224,181600,111192056,820,820,820,820,0
|
|
20241224,181500,111192056,820,820,820,820,0
|
|
20241224,181400,111192056,820,820,820,820,0
|
|
20241224,181300,111192056,820,820,820,820,0
|
|
20241224,181200,111192056,820,820,820,820,0
|
|
20241224,181100,111192056,820,820,820,820,0
|
|
20241224,181000,111192056,820,820,820,820,0
|
|
20241224,180900,111192056,820,820,820,820,0
|
|
20241224,180800,111192056,820,820,820,820,0
|
|
20241224,180700,111192056,820,820,820,820,0
|
|
20241224,180600,111192056,820,820,820,820,0
|
|
20241224,180500,111192056,820,820,820,820,0
|
|
20241224,180400,111192056,820,820,820,820,0
|
|
20241224,180300,111192056,820,820,820,820,0
|
|
20241224,180200,111192056,820,820,820,820,0
|
|
20241224,180100,111192056,820,820,820,820,0
|
|
20241224,180000,111192056,820,820,820,820,0
|
|
20241224,175900,111192056,820,820,820,820,1159
|
|
20241224,175800,111192056,820,820,820,820,0
|
|
20241224,175700,111192056,820,820,820,820,0
|
|
20241224,175600,111192056,820,820,820,820,0
|
|
20241224,175500,111192056,820,820,820,820,0
|
|
20241224,175400,111192056,820,820,820,820,0
|
|
20241224,175300,111192056,820,820,820,820,0
|
|
20241224,175200,111192056,820,820,820,820,0
|
|
20241224,175100,111192056,820,820,820,820,0
|
|
20241224,175000,111192056,820,820,820,820,0
|
|
20241224,174900,111192056,820,820,820,820,0
|
|
20241224,174800,111192056,820,820,820,820,0
|
|
20241224,174700,111192056,820,820,820,820,0
|
|
20241224,174600,111192056,820,820,820,820,0
|
|
20241224,174500,111192056,820,820,820,820,0
|
|
20241224,174400,111192056,820,820,820,820,0
|
|
20241224,174300,111192056,820,820,820,820,0
|
|
20241224,174200,111192056,820,820,820,820,0
|
|
20241224,174100,111192056,820,820,820,820,0
|
|
20241224,174000,111192056,820,820,820,820,0
|
|
20241224,173900,111192056,820,820,820,820,0
|
|
20241224,173800,111192056,820,820,820,820,0
|
|
20241224,173700,111192056,820,820,820,820,0
|
|
20241224,173600,111192056,820,820,820,820,0
|
|
20241224,173500,111192056,820,820,820,820,0
|
|
20241224,173400,111192056,820,820,820,820,0
|
|
20241224,173300,111192056,820,820,820,820,0
|
|
20241224,173200,111192056,820,820,820,820,0
|
|
20241224,173100,111192056,820,820,820,820,0
|
|
20241224,173000,111192056,820,820,820,820,0
|
|
20241224,172900,111192056,820,820,820,820,1159
|
|
20241224,172800,111192056,820,820,820,820,0
|
|
20241224,172700,111192056,820,820,820,820,0
|
|
20241224,172600,111192056,820,820,820,820,0
|
|
20241224,172500,111192056,820,820,820,820,0
|
|
20241224,172400,111192056,820,820,820,820,0
|
|
20241224,172300,111192056,820,820,820,820,0
|
|
20241224,172200,111192056,820,820,820,820,0
|
|
20241224,172100,111192056,820,820,820,820,0
|
|
20241224,172000,111192056,820,820,820,820,0
|
|
20241224,171900,111192056,820,820,820,820,0
|
|
20241224,171800,111192056,820,820,820,820,0
|
|
20241224,171700,111192056,820,820,820,820,0
|
|
20241224,171600,111192056,820,820,820,820,0
|
|
20241224,171500,111192056,820,820,820,820,0
|
|
20241224,171400,111192056,820,820,820,820,0
|
|
20241224,171300,111192056,820,820,820,820,0
|
|
20241224,171200,111192056,820,820,820,820,0
|
|
20241224,171100,111192056,820,820,820,820,0
|
|
20241224,171000,111192056,820,820,820,820,0
|
|
20241224,170900,111192056,820,820,820,820,0
|
|
20241224,170800,111192056,820,820,820,820,0
|
|
20241224,170700,111192056,820,820,820,820,0
|
|
20241224,170600,111192056,820,820,820,820,0
|
|
20241224,170500,111192056,820,820,820,820,0
|
|
20241224,170400,111192056,820,820,820,820,0
|
|
20241224,170300,111192056,820,820,820,820,0
|
|
20241224,170200,111192056,820,820,820,820,0
|
|
20241224,170100,111192056,820,820,820,820,0
|
|
20241224,170000,111192056,820,820,820,820,0
|
|
20241224,165900,111192056,820,820,820,820,1159
|
|
20241224,165800,111192056,820,820,820,820,0
|
|
20241224,165700,111192056,820,820,820,820,0
|
|
20241224,165600,111192056,820,820,820,820,0
|
|
20241224,165500,111192056,820,820,820,820,0
|
|
20241224,165400,111192056,820,820,820,820,0
|
|
20241224,165300,111192056,820,820,820,820,0
|
|
20241224,165200,111192056,820,820,820,820,0
|
|
20241224,165100,111192056,820,820,820,820,0
|
|
20241224,165000,111192056,820,820,820,820,0
|
|
20241224,164900,111192056,820,820,820,820,0
|
|
20241224,164800,111192056,820,820,820,820,0
|
|
20241224,164700,111192056,820,820,820,820,0
|
|
20241224,164600,111192056,820,820,820,820,0
|
|
20241224,164500,111192056,820,820,820,820,0
|
|
20241224,164400,111192056,820,820,820,820,0
|
|
20241224,164300,111192056,820,820,820,820,0
|
|
20241224,164200,111192056,820,820,820,820,0
|
|
20241224,164100,111192056,820,820,820,820,0
|
|
20241224,164000,111192056,820,820,820,820,0
|
|
20241224,163900,111192056,820,820,820,820,0
|
|
20241224,163800,111192056,820,820,820,820,0
|
|
20241224,163700,111192056,820,820,820,820,0
|
|
20241224,163600,111192056,820,820,820,820,0
|
|
20241224,163500,111192056,820,820,820,820,0
|
|
20241224,163400,111192056,820,820,820,820,0
|
|
20241224,163300,111192056,820,820,820,820,0
|
|
20241224,163200,111192056,820,820,820,820,0
|
|
20241224,163100,111192056,820,820,820,820,0
|
|
20241224,163000,111192056,820,820,820,820,0
|
|
20241224,162900,111192056,820,820,820,820,1159
|
|
20241224,162800,111192056,820,820,820,820,0
|
|
20241224,162700,111192056,820,820,820,820,0
|
|
20241224,162600,111192056,820,820,820,820,0
|
|
20241224,162500,111192056,820,820,820,820,0
|
|
20241224,162400,111192056,820,820,820,820,0
|
|
20241224,162300,111192056,820,820,820,820,0
|
|
20241224,162200,111192056,820,820,820,820,0
|
|
20241224,162100,111192056,820,820,820,820,0
|
|
20241224,162000,111192056,820,820,820,820,0
|
|
20241224,161900,111192056,820,820,820,820,0
|
|
20241224,161800,111192056,820,820,820,820,0
|
|
20241224,161700,111192056,820,820,820,820,0
|
|
20241224,161600,111192056,820,820,820,820,0
|
|
20241224,161500,111192056,820,820,820,820,0
|
|
20241224,161400,111192056,820,820,820,820,0
|
|
20241224,161300,111192056,820,820,820,820,0
|
|
20241224,161200,111192056,820,820,820,820,0
|
|
20241224,161100,111192056,820,820,820,820,0
|
|
20241224,161000,111192056,820,820,820,820,0
|
|
20241224,160900,111192056,820,820,820,820,0
|
|
20241224,160800,111192056,820,820,820,820,0
|
|
20241224,160700,111192056,820,820,820,820,0
|
|
20241224,160600,111192056,820,820,820,820,0
|
|
20241224,160500,111192056,820,820,820,820,0
|
|
20241224,160400,111192056,820,820,820,820,0
|
|
20241224,160300,111192056,820,820,820,820,0
|
|
20241224,160200,111192056,820,820,820,820,0
|
|
20241224,160100,111192056,820,820,820,820,0
|
|
20241224,160000,111192056,820,820,820,820,0
|
|
20241224,155900,111192056,820,820,820,820,1159
|
|
20241224,155800,111192056,820,820,820,820,0
|
|
20241224,155700,111192056,820,820,820,820,0
|
|
20241224,155600,111192056,820,820,820,820,0
|
|
20241224,155500,111192056,820,820,820,820,0
|
|
20241224,155400,111192056,820,820,820,820,0
|
|
20241224,155300,111192056,820,820,820,820,0
|
|
20241224,155200,111192056,820,820,820,820,0
|
|
20241224,155100,111192056,820,820,820,820,0
|
|
20241224,155000,111192056,820,820,820,820,0
|
|
20241224,154900,111192056,820,820,820,820,0
|
|
20241224,154800,111192056,820,820,820,820,0
|
|
20241224,154700,111192056,820,820,820,820,0
|
|
20241224,154600,111192056,820,820,820,820,0
|
|
20241224,154500,111192056,820,820,820,820,0
|
|
20241224,154400,111192056,820,820,820,820,0
|
|
20241224,154300,111192056,820,820,820,820,0
|
|
20241224,154200,111192056,820,820,820,820,0
|
|
20241224,154100,111192056,820,820,820,820,0
|
|
20241224,154000,111192056,820,820,820,820,0
|
|
20241224,153900,111192056,820,820,820,820,0
|
|
20241224,153800,111192056,820,820,820,820,0
|
|
20241224,153700,111192056,820,820,820,820,0
|
|
20241224,153600,111192056,820,820,820,820,0
|
|
20241224,153500,111192056,820,820,820,820,0
|
|
20241224,153400,111192056,820,820,820,820,0
|
|
20241224,153300,111192056,820,820,820,820,0
|
|
20241224,153200,111192056,820,820,820,820,0
|
|
20241224,153100,111192056,820,820,820,820,0
|
|
20241224,153000,111192056,820,820,820,820,1159
|
|
20241224,152900,110241676,820,820,820,820,0
|
|
20241224,152800,110241676,820,820,820,820,0
|
|
20241224,152700,110241676,820,820,820,820,0
|
|
20241224,152600,110241676,820,820,820,820,0
|
|
20241224,152500,110241676,820,820,820,820,0
|
|
20241224,152400,110241676,820,820,820,820,0
|
|
20241224,152300,110241676,820,820,820,820,0
|
|
20241224,152200,110241676,820,820,820,820,0
|
|
20241224,152100,110241676,820,820,820,820,0
|
|
20241224,152000,110241676,820,820,820,820,0
|
|
20241224,151900,110241676,820,820,820,820,9
|
|
20241224,151800,110234296,816,816,816,816,0
|
|
20241224,151700,110234296,816,820,820,815,2144
|
|
20241224,151600,108484931,820,820,820,820,17
|
|
20241224,151500,108470991,820,817,820,817,549
|
|
20241224,151400,108020961,820,819,820,819,500
|
|
20241224,151300,107610962,820,820,820,820,0
|
|
20241224,151200,107610962,820,820,820,820,77
|
|
20241224,151100,107547822,820,820,820,820,31
|
|
20241224,151000,107522402,815,815,815,815,3
|
|
20241224,150900,107519957,815,815,815,815,0
|
|
20241224,150800,107519957,815,816,816,815,650
|
|
20241224,150700,106989979,820,820,820,820,0
|
|
20241224,150600,106989979,820,820,820,820,0
|
|
20241224,150500,106989979,820,820,820,820,0
|
|
20241224,150400,106989979,820,820,820,820,0
|
|
20241224,150300,106989979,820,820,820,820,0
|
|
20241224,150200,106989979,820,820,820,820,0
|
|
20241224,150100,106989979,820,820,820,820,0
|
|
20241224,150000,106989979,820,820,820,820,0
|
|
20241224,145900,106989979,820,820,820,820,0
|
|
20241224,145800,106989979,820,820,820,820,0
|
|
20241224,145700,106989979,820,820,820,820,200
|
|
20241224,145600,106825979,820,820,820,820,51
|
|
20241224,145500,106784159,820,820,820,820,0
|
|
20241224,145400,106784159,820,820,820,820,0
|
|
20241224,145300,106784159,820,820,820,820,94
|
|
20241224,145200,106707079,820,820,820,820,0
|
|
20241224,145100,106707079,820,820,820,820,0
|
|
20241224,145000,106707079,820,820,820,820,0
|
|
20241224,144900,106707079,820,820,820,820,0
|
|
20241224,144800,106707079,820,820,820,820,0
|
|
20241224,144700,106707079,820,819,820,819,5000
|
|
20241224,144600,102607138,816,819,819,816,75
|
|
20241224,144500,102545929,819,819,819,819,0
|
|
20241224,144400,102545929,819,819,819,819,0
|
|
20241224,144300,102545929,819,819,819,819,0
|
|
20241224,144200,102545929,819,819,819,819,2
|
|
20241224,144100,102544291,819,819,819,819,0
|
|
20241224,144000,102544291,819,819,819,819,0
|
|
20241224,143900,102544291,819,819,819,819,0
|
|
20241224,143800,102544291,819,819,819,819,0
|
|
20241224,143700,102544291,819,819,819,819,0
|
|
20241224,143600,102544291,819,819,819,819,0
|
|
20241224,143500,102544291,819,819,819,819,0
|
|
20241224,143400,102544291,819,819,819,819,0
|
|
20241224,143300,102544291,819,819,819,819,0
|
|
20241224,143200,102544291,819,819,819,819,0
|
|
20241224,143100,102544291,819,819,819,819,11
|
|
20241224,143000,102535282,819,819,819,819,0
|
|
20241224,142900,102535282,819,819,819,819,935
|
|
20241224,142800,101769517,819,819,819,819,365
|
|
20241224,142700,101470582,819,819,819,819,0
|
|
20241224,142600,101470582,819,819,819,819,0
|
|
20241224,142500,101470582,819,818,819,818,3
|
|
20241224,142400,101468127,819,819,819,819,0
|
|
20241224,142300,101468127,819,819,819,819,0
|
|
20241224,142200,101468127,819,819,819,819,0
|
|
20241224,142100,101468127,819,819,819,819,5
|
|
20241224,142000,101464032,820,814,820,814,26
|
|
20241224,141900,101442847,814,814,814,814,0
|
|
20241224,141800,101442847,814,817,817,814,500
|
|
20241224,141700,101035634,819,819,819,819,0
|
|
20241224,141600,101035634,819,819,819,819,0
|
|
20241224,141500,101035634,819,816,820,816,10049
|
|
20241224,141400,92795651,816,816,816,816,0
|
|
20241224,141300,92795651,816,816,816,816,0
|
|
20241224,141200,92795651,816,816,816,816,0
|
|
20241224,141100,92795651,816,816,816,816,0
|
|
20241224,141000,92795651,816,816,816,816,10
|
|
20241224,140900,92787491,816,816,816,816,730
|
|
20241224,140800,92191811,816,819,819,816,12781
|
|
20241224,140700,81737492,820,821,821,820,4
|
|
20241224,140600,81734210,821,821,821,821,0
|
|
20241224,140500,81734210,821,821,821,821,0
|
|
20241224,140400,81734210,821,821,821,821,0
|
|
20241224,140300,81734210,821,821,821,821,5
|
|
20241224,140200,81730105,821,821,821,821,0
|
|
20241224,140100,81730105,821,821,821,821,15
|
|
20241224,140000,81717790,821,821,821,821,0
|
|
20241224,135900,81717790,821,821,821,821,0
|
|
20241224,135800,81717790,821,821,821,821,0
|
|
20241224,135700,81717790,821,821,821,821,0
|
|
20241224,135600,81717790,821,821,821,821,800
|
|
20241224,135500,81060990,824,824,824,824,10
|
|
20241224,135400,81052750,827,827,827,827,0
|
|
20241224,135300,81052750,827,827,827,827,0
|
|
20241224,135200,81052750,827,827,827,827,0
|
|
20241224,135100,81052750,827,827,827,827,0
|
|
20241224,135000,81052750,827,827,827,827,0
|
|
20241224,134900,81052750,827,827,827,827,0
|
|
20241224,134800,81052750,827,827,827,827,0
|
|
20241224,134700,81052750,827,827,827,827,0
|
|
20241224,134600,81052750,827,827,827,827,0
|
|
20241224,134500,81052750,827,827,827,827,0
|
|
20241224,134400,81052750,827,827,827,827,0
|
|
20241224,134300,81052750,827,827,827,827,2
|
|
20241224,134200,81051096,827,827,827,827,0
|
|
20241224,134100,81051096,827,827,827,827,0
|
|
20241224,134000,81051096,827,821,827,821,18
|
|
20241224,133900,81036312,821,821,821,821,0
|
|
20241224,133800,81036312,821,821,821,821,0
|
|
20241224,133700,81036312,821,821,821,821,143
|
|
20241224,133600,80918909,820,820,820,820,11
|
|
20241224,133500,80909889,819,819,819,819,0
|
|
20241224,133400,80909889,819,819,819,819,0
|
|
20241224,133300,80909889,819,819,819,819,0
|
|
20241224,133200,80909889,819,819,819,819,0
|
|
20241224,133100,80909889,819,819,819,819,0
|
|
20241224,133000,80909889,819,819,819,819,0
|
|
20241224,132900,80909889,819,819,819,819,49
|
|
20241224,132800,80869758,827,827,827,827,0
|
|
20241224,132700,80869758,827,827,827,827,0
|
|
20241224,132600,80869758,827,827,827,827,0
|
|
20241224,132500,80869758,827,827,827,827,0
|
|
20241224,132400,80869758,827,827,827,827,0
|
|
20241224,132300,80869758,827,827,827,827,0
|
|
20241224,132200,80869758,827,827,827,827,0
|
|
20241224,132100,80869758,827,827,827,827,0
|
|
20241224,132000,80869758,827,827,827,827,3
|
|
20241224,131900,80867277,827,827,827,827,0
|
|
20241224,131800,80867277,827,827,827,827,44
|
|
20241224,131700,80830889,827,827,827,827,79
|
|
20241224,131600,80765556,827,827,827,827,240
|
|
20241224,131500,80567076,827,827,827,827,0
|
|
20241224,131400,80567076,827,827,827,827,0
|
|
20241224,131300,80567076,827,818,827,818,133
|
|
20241224,131200,80458257,818,818,818,818,583
|
|
20241224,131100,79981363,821,821,821,821,0
|
|
20241224,131000,79981363,821,821,821,821,115
|
|
20241224,130900,79886948,821,821,821,821,0
|
|
20241224,130800,79886948,821,825,825,821,903
|
|
20241224,130700,79145581,825,825,825,825,0
|
|
20241224,130600,79145581,825,825,825,825,0
|
|
20241224,130500,79145581,825,825,825,825,0
|
|
20241224,130400,79145581,825,825,825,825,5
|
|
20241224,130300,79141456,825,825,825,825,0
|
|
20241224,130200,79141456,825,827,827,825,132
|
|
20241224,130100,79032352,828,828,828,828,1
|
|
20241224,130000,79031524,829,829,829,829,0
|
|
20241224,125900,79031524,829,829,829,829,0
|
|
20241224,125800,79031524,829,829,829,829,0
|
|
20241224,125700,79031524,829,829,829,829,0
|
|
20241224,125600,79031524,829,829,829,829,0
|
|
20241224,125500,79031524,829,829,829,829,0
|
|
20241224,125400,79031524,829,829,829,829,0
|
|
20241224,125300,79031524,829,829,829,829,0
|
|
20241224,125200,79031524,829,829,829,829,0
|
|
20241224,125100,79031524,829,829,829,829,103
|
|
20241224,125000,78946137,830,830,830,830,0
|
|
20241224,124900,78946137,830,830,830,830,0
|
|
20241224,124800,78946137,830,830,830,830,0
|
|
20241224,124700,78946137,830,830,830,830,0
|
|
20241224,124600,78946137,830,830,830,830,0
|
|
20241224,124500,78946137,830,830,830,830,0
|
|
20241224,124400,78946137,830,830,830,830,0
|
|
20241224,124300,78946137,830,830,830,830,0
|
|
20241224,124200,78946137,830,830,830,830,5
|
|
20241224,124100,78941987,830,830,830,830,5
|
|
20241224,124000,78937837,830,830,830,830,0
|
|
20241224,123900,78937837,830,830,830,830,1
|
|
20241224,123800,78937007,829,829,829,829,1000
|
|
20241224,123700,78108007,829,829,829,829,0
|
|
20241224,123600,78108007,829,829,829,829,0
|
|
20241224,123500,78108007,829,829,829,829,0
|
|
20241224,123400,78108007,829,829,829,829,0
|
|
20241224,123300,78108007,829,829,829,829,0
|
|
20241224,123200,78108007,829,829,829,829,74
|
|
20241224,123100,78046661,829,829,829,829,3
|
|
20241224,123000,78044174,831,831,831,831,0
|
|
20241224,122900,78044174,831,831,831,831,0
|
|
20241224,122800,78044174,831,831,831,831,0
|
|
20241224,122700,78044174,831,831,831,831,0
|
|
20241224,122600,78044174,831,831,831,831,0
|
|
20241224,122500,78044174,831,831,831,831,0
|
|
20241224,122400,78044174,831,830,831,830,5000
|
|
20241224,122300,73889298,832,832,832,832,0
|
|
20241224,122200,73889298,832,832,832,832,0
|
|
20241224,122100,73889298,832,832,832,832,0
|
|
20241224,122000,73889298,832,832,832,832,0
|
|
20241224,121900,73889298,832,832,832,832,0
|
|
20241224,121800,73889298,832,832,832,832,0
|
|
20241224,121700,73889298,832,832,832,832,0
|
|
20241224,121600,73889298,832,832,832,832,0
|
|
20241224,121500,73889298,832,832,832,832,0
|
|
20241224,121400,73889298,832,832,832,832,0
|
|
20241224,121300,73889298,832,832,832,832,0
|
|
20241224,121200,73889298,832,832,832,832,0
|
|
20241224,121100,73889298,832,832,832,832,0
|
|
20241224,121000,73889298,832,832,832,832,0
|
|
20241224,120900,73889298,832,832,832,832,1
|
|
20241224,120800,73888466,825,825,825,825,0
|
|
20241224,120700,73888466,825,825,825,825,6
|
|
20241224,120600,73883516,838,838,838,838,0
|
|
20241224,120500,73883516,838,838,838,838,0
|
|
20241224,120400,73883516,838,838,838,838,0
|
|
20241224,120300,73883516,838,830,838,805,13413
|
|
20241224,120200,62943261,840,840,840,840,0
|
|
20241224,120100,62943261,840,840,840,840,0
|
|
20241224,120000,62943261,840,840,840,840,0
|
|
20241224,115900,62943261,840,840,840,840,0
|
|
20241224,115800,62943261,840,840,840,840,0
|
|
20241224,115700,62943261,840,840,840,840,0
|
|
20241224,115600,62943261,840,840,840,840,0
|
|
20241224,115500,62943261,840,835,840,835,1017
|
|
20241224,115400,62094061,840,840,840,840,25
|
|
20241224,115300,62073061,840,840,845,840,11
|
|
20241224,115200,62063816,840,840,840,840,0
|
|
20241224,115100,62063816,840,841,841,840,29
|
|
20241224,115000,62039452,841,841,841,841,60
|
|
20241224,114900,61988992,841,841,841,841,1
|
|
20241224,114800,61988151,845,845,845,845,0
|
|
20241224,114700,61988151,845,845,845,845,1
|
|
20241224,114600,61987306,841,841,841,841,0
|
|
20241224,114500,61987306,841,841,841,841,0
|
|
20241224,114400,61987306,841,841,841,841,11
|
|
20241224,114300,61978055,845,841,845,841,35
|
|
20241224,114200,61948612,845,841,845,841,102
|
|
20241224,114100,61862826,845,845,845,845,90
|
|
20241224,114000,61786776,845,845,845,845,0
|
|
20241224,113900,61786776,845,845,845,845,0
|
|
20241224,113800,61786776,845,845,845,845,0
|
|
20241224,113700,61786776,845,845,845,845,104
|
|
20241224,113600,61698896,845,845,845,845,1
|
|
20241224,113500,61698051,841,841,841,841,0
|
|
20241224,113400,61698051,841,841,841,841,0
|
|
20241224,113300,61698051,841,841,841,841,0
|
|
20241224,113200,61698051,841,841,841,841,0
|
|
20241224,113100,61698051,841,841,841,841,0
|
|
20241224,113000,61698051,841,841,841,841,0
|
|
20241224,112900,61698051,841,845,845,841,6
|
|
20241224,112800,61692985,841,841,841,841,21
|
|
20241224,112700,61675324,845,845,845,845,0
|
|
20241224,112600,61675324,845,845,845,845,0
|
|
20241224,112500,61675324,845,845,845,845,0
|
|
20241224,112400,61675324,845,845,845,845,0
|
|
20241224,112300,61675324,845,845,845,845,197
|
|
20241224,112200,61508859,845,845,845,845,0
|
|
20241224,112100,61508859,845,845,845,845,0
|
|
20241224,112000,61508859,845,845,845,845,0
|
|
20241224,111900,61508859,845,845,845,845,1
|
|
20241224,111800,61508014,846,846,846,846,0
|
|
20241224,111700,61508014,846,846,846,846,0
|
|
20241224,111600,61508014,846,846,846,846,0
|
|
20241224,111500,61508014,846,846,846,846,0
|
|
20241224,111400,61508014,846,845,846,845,9
|
|
20241224,111300,61500408,845,845,845,845,506
|
|
20241224,111200,61072838,845,845,845,845,8
|
|
20241224,111100,61066078,846,846,846,846,0
|
|
20241224,111000,61066078,846,846,846,846,0
|
|
20241224,110900,61066078,846,846,846,846,1400
|
|
20241224,110800,59881678,847,847,847,847,0
|
|
20241224,110700,59881678,847,842,847,842,84
|
|
20241224,110600,59810885,840,840,840,840,1488
|
|
20241224,110500,58560965,840,840,840,840,0
|
|
20241224,110400,58560965,840,840,840,840,27
|
|
20241224,110300,58538285,840,840,840,840,116
|
|
20241224,110200,58440845,840,840,840,840,0
|
|
20241224,110100,58440845,840,840,840,840,0
|
|
20241224,110000,58440845,840,840,840,840,1
|
|
20241224,105900,58440005,835,835,835,835,0
|
|
20241224,105800,58440005,835,835,835,835,0
|
|
20241224,105700,58440005,835,839,839,835,208
|
|
20241224,105600,58266021,833,833,833,833,35
|
|
20241224,105500,58236866,842,842,842,842,0
|
|
20241224,105400,58236866,842,842,842,842,0
|
|
20241224,105300,58236866,842,842,842,842,100
|
|
20241224,105200,58152666,843,843,843,843,0
|
|
20241224,105100,58152666,843,843,843,843,1
|
|
20241224,105000,58151823,843,834,843,834,88
|
|
20241224,104900,58078422,844,844,844,844,1
|
|
20241224,104800,58077578,844,839,844,834,3001
|
|
20241224,104700,55569596,844,844,844,844,0
|
|
20241224,104600,55569596,844,844,844,844,1
|
|
20241224,104500,55568752,839,839,839,839,0
|
|
20241224,104400,55568752,839,839,839,839,0
|
|
20241224,104300,55568752,839,839,839,839,20
|
|
20241224,104200,55551972,845,845,845,845,0
|
|
20241224,104100,55551972,845,845,845,845,20
|
|
20241224,104000,55535072,845,845,845,845,0
|
|
20241224,103900,55535072,845,845,845,845,1
|
|
20241224,103800,55534227,845,845,845,845,0
|
|
20241224,103700,55534227,845,845,845,845,0
|
|
20241224,103600,55534227,845,845,845,845,0
|
|
20241224,103500,55534227,845,843,847,843,1151
|
|
20241224,103400,54563279,844,844,844,844,0
|
|
20241224,103300,54563279,844,844,844,844,0
|
|
20241224,103200,54563279,844,844,844,844,0
|
|
20241224,103100,54563279,844,844,844,844,0
|
|
20241224,103000,54563279,844,844,844,844,0
|
|
20241224,102900,54563279,844,844,844,844,0
|
|
20241224,102800,54563279,844,844,844,844,0
|
|
20241224,102700,54563279,844,844,844,844,5451
|
|
20241224,102600,49962635,844,844,844,844,0
|
|
20241224,102500,49962635,844,844,844,844,1
|
|
20241224,102400,49961791,844,844,844,844,1
|
|
20241224,102300,49960947,847,847,847,847,0
|
|
20241224,102200,49960947,847,847,847,847,211
|
|
20241224,102100,49782230,847,844,847,844,457
|
|
20241224,102000,49396481,844,844,844,844,10
|
|
20241224,101900,49388041,844,844,844,844,9
|
|
20241224,101800,49380445,844,844,844,843,2272
|
|
20241224,101700,47463883,848,848,848,848,0
|
|
20241224,101600,47463883,848,847,848,844,39
|
|
20241224,101500,47430901,845,844,850,844,133
|
|
20241224,101400,47318099,849,851,853,844,63
|
|
20241224,101300,47264651,844,844,853,844,37
|
|
20241224,101200,47233254,844,853,855,844,536
|
|
20241224,101100,46780593,848,858,859,848,614
|
|
20241224,101000,46259382,858,845,858,844,2953
|
|
20241224,100900,43765691,852,850,859,850,244
|
|
20241224,100800,43557685,859,860,862,859,1639
|
|
20241224,100700,42147972,860,859,864,859,4471
|
|
20241224,100600,38301460,859,840,859,840,1849
|
|
20241224,100500,36735587,840,833,840,833,7013
|
|
20241224,100400,30879351,833,833,833,833,0
|
|
20241224,100300,30879351,833,833,833,833,0
|
|
20241224,100200,30879351,833,833,833,833,0
|
|
20241224,100100,30879351,833,830,833,830,5036
|
|
20241224,100000,26694858,830,830,830,830,0
|
|
20241224,095900,26694858,830,830,830,830,0
|
|
20241224,095800,26694858,830,830,830,830,120
|
|
20241224,095700,26595258,829,829,829,829,0
|
|
20241224,095600,26595258,829,829,829,829,3
|
|
20241224,095500,26592771,829,829,829,829,49
|
|
20241224,095400,26552150,826,826,826,826,0
|
|
20241224,095300,26552150,826,826,826,826,0
|
|
20241224,095200,26552150,826,826,826,826,0
|
|
20241224,095100,26552150,826,826,826,826,150
|
|
20241224,095000,26428250,826,826,826,826,75
|
|
20241224,094900,26366300,828,828,828,828,0
|
|
20241224,094800,26366300,828,828,828,828,0
|
|
20241224,094700,26366300,828,828,828,828,0
|
|
20241224,094600,26366300,828,828,828,828,0
|
|
20241224,094500,26366300,828,828,828,828,64
|
|
20241224,094400,26313308,828,828,828,828,0
|
|
20241224,094300,26313308,828,828,828,828,13
|
|
20241224,094200,26302544,828,828,828,828,58
|
|
20241224,094100,26254520,828,824,828,824,98
|
|
20241224,094000,26173696,823,823,823,823,0
|
|
20241224,093900,26173696,823,835,835,822,4001
|
|
20241224,093800,22866984,835,835,835,835,1
|
|
20241224,093700,22866149,835,835,835,835,240
|
|
20241224,093600,22665749,835,835,835,835,0
|
|
20241224,093500,22665749,835,835,835,835,0
|
|
20241224,093400,22665749,835,835,835,835,0
|
|
20241224,093300,22665749,835,835,835,835,111
|
|
20241224,093200,22573064,835,830,835,830,4118
|
|
20241224,093100,19154859,829,829,829,829,0
|
|
20241224,093000,19154859,829,828,830,828,5085
|
|
20241224,092900,14942763,828,828,828,828,0
|
|
20241224,092800,14942763,828,828,828,828,1084
|
|
20241224,092700,14045211,828,828,828,828,391
|
|
20241224,092600,13721463,828,828,828,828,0
|
|
20241224,092500,13721463,828,828,828,828,64
|
|
20241224,092400,13668471,828,828,828,828,0
|
|
20241224,092300,13668471,828,824,828,824,5250
|
|
20241224,092200,9333327,824,824,824,824,100
|
|
20241224,092100,9250927,824,824,824,824,20
|
|
20241224,092000,9234447,824,822,824,822,3003
|
|
20241224,091900,6761075,822,822,822,822,0
|
|
20241224,091800,6761075,822,822,822,822,0
|
|
20241224,091700,6761075,822,822,822,822,0
|
|
20241224,091600,6761075,822,822,822,822,4
|
|
20241224,091500,6757787,823,823,823,823,0
|
|
20241224,091400,6757787,823,823,823,823,0
|
|
20241224,091300,6757787,823,823,823,823,585
|
|
20241224,091200,6276332,823,823,823,823,5000
|
|
20241224,091100,2161332,823,823,823,823,0
|
|
20241224,091000,2161332,823,823,823,823,200
|
|
20241224,090900,1996732,823,823,823,823,50
|
|
20241224,090800,1955582,823,823,823,823,0
|
|
20241224,090700,1955582,823,823,823,823,0
|
|
20241224,090600,1955582,823,823,823,823,50
|
|
20241224,090500,1914432,827,827,827,827,229
|
|
20241224,090400,1725049,827,827,827,827,50
|
|
20241224,090300,1683699,829,829,829,829,0
|
|
20241224,090200,1683699,829,829,829,829,0
|
|
20241224,090100,1683699,829,829,829,829,1908
|
|
20241224,090000,101967,829,829,829,829,123
|