602 lines
25 KiB
CSV
602 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,185900,98279480,806,806,806,806,1506
|
|
20241230,185800,98279480,806,806,806,806,0
|
|
20241230,185700,98279480,806,806,806,806,0
|
|
20241230,185600,98279480,806,806,806,806,0
|
|
20241230,185500,98279480,806,806,806,806,0
|
|
20241230,185400,98279480,806,806,806,806,0
|
|
20241230,185300,98279480,806,806,806,806,0
|
|
20241230,185200,98279480,806,806,806,806,0
|
|
20241230,185100,98279480,806,806,806,806,0
|
|
20241230,185000,98279480,806,806,806,806,0
|
|
20241230,184900,98279480,806,806,806,806,0
|
|
20241230,184800,98279480,806,806,806,806,0
|
|
20241230,184700,98279480,806,806,806,806,0
|
|
20241230,184600,98279480,806,806,806,806,0
|
|
20241230,184500,98279480,806,806,806,806,0
|
|
20241230,184400,98279480,806,806,806,806,0
|
|
20241230,184300,98279480,806,806,806,806,0
|
|
20241230,184200,98279480,806,806,806,806,0
|
|
20241230,184100,98279480,806,806,806,806,0
|
|
20241230,184000,98279480,806,806,806,806,0
|
|
20241230,183900,98279480,806,806,806,806,0
|
|
20241230,183800,98279480,806,806,806,806,0
|
|
20241230,183700,98279480,806,806,806,806,0
|
|
20241230,183600,98279480,806,806,806,806,0
|
|
20241230,183500,98279480,806,806,806,806,0
|
|
20241230,183400,98279480,806,806,806,806,0
|
|
20241230,183300,98279480,806,806,806,806,0
|
|
20241230,183200,98279480,806,806,806,806,0
|
|
20241230,183100,98279480,806,806,806,806,0
|
|
20241230,183000,98279480,806,806,806,806,0
|
|
20241230,182900,98279480,806,806,806,806,1506
|
|
20241230,182800,98279480,806,806,806,806,0
|
|
20241230,182700,98279480,806,806,806,806,0
|
|
20241230,182600,98279480,806,806,806,806,0
|
|
20241230,182500,98279480,806,806,806,806,0
|
|
20241230,182400,98279480,806,806,806,806,0
|
|
20241230,182300,98279480,806,806,806,806,0
|
|
20241230,182200,98279480,806,806,806,806,0
|
|
20241230,182100,98279480,806,806,806,806,0
|
|
20241230,182000,98279480,806,806,806,806,0
|
|
20241230,181900,98279480,806,806,806,806,0
|
|
20241230,181800,98279480,806,806,806,806,0
|
|
20241230,181700,98279480,806,806,806,806,0
|
|
20241230,181600,98279480,806,806,806,806,0
|
|
20241230,181500,98279480,806,806,806,806,0
|
|
20241230,181400,98279480,806,806,806,806,0
|
|
20241230,181300,98279480,806,806,806,806,0
|
|
20241230,181200,98279480,806,806,806,806,0
|
|
20241230,181100,98279480,806,806,806,806,0
|
|
20241230,181000,98279480,806,806,806,806,0
|
|
20241230,180900,98279480,806,806,806,806,0
|
|
20241230,180800,98279480,806,806,806,806,0
|
|
20241230,180700,98279480,806,806,806,806,0
|
|
20241230,180600,98279480,806,806,806,806,0
|
|
20241230,180500,98279480,806,806,806,806,0
|
|
20241230,180400,98279480,806,806,806,806,0
|
|
20241230,180300,98279480,806,806,806,806,0
|
|
20241230,180200,98279480,806,806,806,806,0
|
|
20241230,180100,98279480,806,806,806,806,0
|
|
20241230,180000,98279480,806,806,806,806,0
|
|
20241230,175900,98279480,806,806,806,806,1506
|
|
20241230,175800,98279480,806,806,806,806,0
|
|
20241230,175700,98279480,806,806,806,806,0
|
|
20241230,175600,98279480,806,806,806,806,0
|
|
20241230,175500,98279480,806,806,806,806,0
|
|
20241230,175400,98279480,806,806,806,806,0
|
|
20241230,175300,98279480,806,806,806,806,0
|
|
20241230,175200,98279480,806,806,806,806,0
|
|
20241230,175100,98279480,806,806,806,806,0
|
|
20241230,175000,98279480,806,806,806,806,0
|
|
20241230,174900,98279480,806,806,806,806,0
|
|
20241230,174800,98279480,806,806,806,806,0
|
|
20241230,174700,98279480,806,806,806,806,0
|
|
20241230,174600,98279480,806,806,806,806,0
|
|
20241230,174500,98279480,806,806,806,806,0
|
|
20241230,174400,98279480,806,806,806,806,0
|
|
20241230,174300,98279480,806,806,806,806,0
|
|
20241230,174200,98279480,806,806,806,806,0
|
|
20241230,174100,98279480,806,806,806,806,0
|
|
20241230,174000,98279480,806,806,806,806,0
|
|
20241230,173900,98279480,806,806,806,806,0
|
|
20241230,173800,98279480,806,806,806,806,0
|
|
20241230,173700,98279480,806,806,806,806,0
|
|
20241230,173600,98279480,806,806,806,806,0
|
|
20241230,173500,98279480,806,806,806,806,0
|
|
20241230,173400,98279480,806,806,806,806,0
|
|
20241230,173300,98279480,806,806,806,806,0
|
|
20241230,173200,98279480,806,806,806,806,0
|
|
20241230,173100,98279480,806,806,806,806,0
|
|
20241230,173000,98279480,806,806,806,806,0
|
|
20241230,172900,98279480,806,806,806,806,1506
|
|
20241230,172800,98279480,806,806,806,806,0
|
|
20241230,172700,98279480,806,806,806,806,0
|
|
20241230,172600,98279480,806,806,806,806,0
|
|
20241230,172500,98279480,806,806,806,806,0
|
|
20241230,172400,98279480,806,806,806,806,0
|
|
20241230,172300,98279480,806,806,806,806,0
|
|
20241230,172200,98279480,806,806,806,806,0
|
|
20241230,172100,98279480,806,806,806,806,0
|
|
20241230,172000,98279480,806,806,806,806,0
|
|
20241230,171900,98279480,806,806,806,806,0
|
|
20241230,171800,98279480,806,806,806,806,0
|
|
20241230,171700,98279480,806,806,806,806,0
|
|
20241230,171600,98279480,806,806,806,806,0
|
|
20241230,171500,98279480,806,806,806,806,0
|
|
20241230,171400,98279480,806,806,806,806,0
|
|
20241230,171300,98279480,806,806,806,806,0
|
|
20241230,171200,98279480,806,806,806,806,0
|
|
20241230,171100,98279480,806,806,806,806,0
|
|
20241230,171000,98279480,806,806,806,806,0
|
|
20241230,170900,98279480,806,806,806,806,0
|
|
20241230,170800,98279480,806,806,806,806,0
|
|
20241230,170700,98279480,806,806,806,806,0
|
|
20241230,170600,98279480,806,806,806,806,0
|
|
20241230,170500,98279480,806,806,806,806,0
|
|
20241230,170400,98279480,806,806,806,806,0
|
|
20241230,170300,98279480,806,806,806,806,0
|
|
20241230,170200,98279480,806,806,806,806,0
|
|
20241230,170100,98279480,806,806,806,806,0
|
|
20241230,170000,98279480,806,806,806,806,0
|
|
20241230,165900,98279480,806,806,806,806,1506
|
|
20241230,165800,98279480,806,806,806,806,0
|
|
20241230,165700,98279480,806,806,806,806,0
|
|
20241230,165600,98279480,806,806,806,806,0
|
|
20241230,165500,98279480,806,806,806,806,0
|
|
20241230,165400,98279480,806,806,806,806,0
|
|
20241230,165300,98279480,806,806,806,806,0
|
|
20241230,165200,98279480,806,806,806,806,0
|
|
20241230,165100,98279480,806,806,806,806,0
|
|
20241230,165000,98279480,806,806,806,806,0
|
|
20241230,164900,98279480,806,806,806,806,0
|
|
20241230,164800,98279480,806,806,806,806,0
|
|
20241230,164700,98279480,806,806,806,806,0
|
|
20241230,164600,98279480,806,806,806,806,0
|
|
20241230,164500,98279480,806,806,806,806,0
|
|
20241230,164400,98279480,806,806,806,806,0
|
|
20241230,164300,98279480,806,806,806,806,0
|
|
20241230,164200,98279480,806,806,806,806,0
|
|
20241230,164100,98279480,806,806,806,806,0
|
|
20241230,164000,98279480,806,806,806,806,0
|
|
20241230,163900,98279480,806,806,806,806,0
|
|
20241230,163800,98279480,806,806,806,806,0
|
|
20241230,163700,98279480,806,806,806,806,0
|
|
20241230,163600,98279480,806,806,806,806,0
|
|
20241230,163500,98279480,806,806,806,806,0
|
|
20241230,163400,98279480,806,806,806,806,0
|
|
20241230,163300,98279480,806,806,806,806,0
|
|
20241230,163200,98279480,806,806,806,806,0
|
|
20241230,163100,98279480,806,806,806,806,0
|
|
20241230,163000,98279480,806,806,806,806,0
|
|
20241230,162900,98279480,806,806,806,806,1506
|
|
20241230,162800,98279480,806,806,806,806,0
|
|
20241230,162700,98279480,806,806,806,806,0
|
|
20241230,162600,98279480,806,806,806,806,0
|
|
20241230,162500,98279480,806,806,806,806,0
|
|
20241230,162400,98279480,806,806,806,806,0
|
|
20241230,162300,98279480,806,806,806,806,0
|
|
20241230,162200,98279480,806,806,806,806,0
|
|
20241230,162100,98279480,806,806,806,806,0
|
|
20241230,162000,98279480,806,806,806,806,0
|
|
20241230,161900,98279480,806,806,806,806,0
|
|
20241230,161800,98279480,806,806,806,806,0
|
|
20241230,161700,98279480,806,806,806,806,0
|
|
20241230,161600,98279480,806,806,806,806,0
|
|
20241230,161500,98279480,806,806,806,806,0
|
|
20241230,161400,98279480,806,806,806,806,0
|
|
20241230,161300,98279480,806,806,806,806,0
|
|
20241230,161200,98279480,806,806,806,806,0
|
|
20241230,161100,98279480,806,806,806,806,0
|
|
20241230,161000,98279480,806,806,806,806,0
|
|
20241230,160900,98279480,806,806,806,806,0
|
|
20241230,160800,98279480,806,806,806,806,0
|
|
20241230,160700,98279480,806,806,806,806,0
|
|
20241230,160600,98279480,806,806,806,806,0
|
|
20241230,160500,98279480,806,806,806,806,0
|
|
20241230,160400,98279480,806,806,806,806,0
|
|
20241230,160300,98279480,806,806,806,806,0
|
|
20241230,160200,98279480,806,806,806,806,0
|
|
20241230,160100,98279480,806,806,806,806,0
|
|
20241230,160000,98279480,806,806,806,806,0
|
|
20241230,155900,98279480,806,806,806,806,1506
|
|
20241230,155800,98279480,806,806,806,806,0
|
|
20241230,155700,98279480,806,806,806,806,0
|
|
20241230,155600,98279480,806,806,806,806,0
|
|
20241230,155500,98279480,806,806,806,806,0
|
|
20241230,155400,98279480,806,806,806,806,0
|
|
20241230,155300,98279480,806,806,806,806,0
|
|
20241230,155200,98279480,806,806,806,806,0
|
|
20241230,155100,98279480,806,806,806,806,0
|
|
20241230,155000,98279480,806,806,806,806,0
|
|
20241230,154900,98279480,806,806,806,806,0
|
|
20241230,154800,98279480,806,806,806,806,0
|
|
20241230,154700,98279480,806,806,806,806,0
|
|
20241230,154600,98279480,806,806,806,806,0
|
|
20241230,154500,98279480,806,806,806,806,0
|
|
20241230,154400,98279480,806,806,806,806,0
|
|
20241230,154300,98279480,806,806,806,806,0
|
|
20241230,154200,98279480,806,806,806,806,0
|
|
20241230,154100,98279480,806,806,806,806,0
|
|
20241230,154000,98279480,806,806,806,806,0
|
|
20241230,153900,98279480,806,806,806,806,0
|
|
20241230,153800,98279480,806,806,806,806,0
|
|
20241230,153700,98279480,806,806,806,806,0
|
|
20241230,153600,98279480,806,806,806,806,0
|
|
20241230,153500,98279480,806,806,806,806,0
|
|
20241230,153400,98279480,806,806,806,806,0
|
|
20241230,153300,98279480,806,806,806,806,0
|
|
20241230,153200,98279480,806,806,806,806,0
|
|
20241230,153100,98279480,806,806,806,806,0
|
|
20241230,153000,98279480,806,806,806,806,1506
|
|
20241230,152900,97065644,803,803,803,803,0
|
|
20241230,152800,97065644,803,803,803,803,0
|
|
20241230,152700,97065644,803,803,803,803,0
|
|
20241230,152600,97065644,803,803,803,803,0
|
|
20241230,152500,97065644,803,803,803,803,0
|
|
20241230,152400,97065644,803,803,803,803,0
|
|
20241230,152300,97065644,803,803,803,803,0
|
|
20241230,152200,97065644,803,803,803,803,0
|
|
20241230,152100,97065644,803,803,803,803,0
|
|
20241230,152000,97065644,803,803,803,803,0
|
|
20241230,151900,97065644,803,802,803,802,147
|
|
20241230,151800,96947704,803,803,803,803,400
|
|
20241230,151700,96626504,802,802,802,802,0
|
|
20241230,151600,96626504,802,802,802,802,0
|
|
20241230,151500,96626504,802,802,802,802,102
|
|
20241230,151400,96544700,803,803,803,803,0
|
|
20241230,151300,96544700,803,803,803,803,0
|
|
20241230,151200,96544700,803,803,803,803,0
|
|
20241230,151100,96544700,803,803,803,803,0
|
|
20241230,151000,96544700,803,803,803,803,0
|
|
20241230,150900,96544700,803,803,803,803,0
|
|
20241230,150800,96544700,803,803,803,803,10
|
|
20241230,150700,96536670,802,802,802,802,0
|
|
20241230,150600,96536670,802,802,802,802,0
|
|
20241230,150500,96536670,802,802,802,802,0
|
|
20241230,150400,96536670,802,802,802,802,2120
|
|
20241230,150300,94836430,802,802,802,802,20
|
|
20241230,150200,94820390,802,802,802,801,18
|
|
20241230,150100,94805962,802,802,802,802,100
|
|
20241230,150000,94725762,802,802,802,802,0
|
|
20241230,145900,94725762,802,802,802,802,10
|
|
20241230,145800,94717742,802,802,802,802,20
|
|
20241230,145700,94701702,802,802,802,802,25
|
|
20241230,145600,94681652,802,802,802,802,20
|
|
20241230,145500,94665612,802,802,802,802,22
|
|
20241230,145400,94647968,802,802,802,801,25
|
|
20241230,145300,94627920,803,803,803,803,20
|
|
20241230,145200,94611860,803,803,803,803,15
|
|
20241230,145100,94599815,802,802,802,802,1331
|
|
20241230,145000,93532353,801,801,801,801,3
|
|
20241230,144900,93529950,800,800,800,800,0
|
|
20241230,144800,93529950,800,800,800,800,0
|
|
20241230,144700,93529950,800,800,800,800,0
|
|
20241230,144600,93529950,800,800,800,800,0
|
|
20241230,144500,93529950,800,800,800,800,0
|
|
20241230,144400,93529950,800,801,801,800,1500
|
|
20241230,144300,92329949,802,802,802,802,0
|
|
20241230,144200,92329949,802,802,802,802,0
|
|
20241230,144100,92329949,802,802,802,802,0
|
|
20241230,144000,92329949,802,802,802,802,0
|
|
20241230,143900,92329949,802,802,802,802,100
|
|
20241230,143800,92249749,802,802,802,802,0
|
|
20241230,143700,92249749,802,802,802,802,0
|
|
20241230,143600,92249749,802,802,802,802,0
|
|
20241230,143500,92249749,802,802,802,802,0
|
|
20241230,143400,92249749,802,802,802,802,0
|
|
20241230,143300,92249749,802,802,802,802,0
|
|
20241230,143200,92249749,802,802,802,802,10
|
|
20241230,143100,92241729,802,801,802,801,789
|
|
20241230,143000,91609240,800,798,800,798,1796
|
|
20241230,142900,90175440,797,797,797,797,0
|
|
20241230,142800,90175440,797,801,801,797,4000
|
|
20241230,142700,86985410,801,801,801,801,0
|
|
20241230,142600,86985410,801,802,802,801,680
|
|
20241230,142500,86440065,802,802,802,802,0
|
|
20241230,142400,86440065,802,802,802,802,0
|
|
20241230,142300,86440065,802,802,802,802,50
|
|
20241230,142200,86399965,802,802,802,802,0
|
|
20241230,142100,86399965,802,802,802,802,6
|
|
20241230,142000,86395153,802,802,802,802,0
|
|
20241230,141900,86395153,802,802,802,802,0
|
|
20241230,141800,86395153,802,802,802,802,10
|
|
20241230,141700,86387133,802,802,802,802,0
|
|
20241230,141600,86387133,802,802,802,802,0
|
|
20241230,141500,86387133,802,802,802,802,0
|
|
20241230,141400,86387133,802,802,802,802,0
|
|
20241230,141300,86387133,802,802,802,802,51
|
|
20241230,141200,86346231,802,802,802,802,1
|
|
20241230,141100,86345429,802,802,802,802,0
|
|
20241230,141000,86345429,802,802,802,802,0
|
|
20241230,140900,86345429,802,802,802,802,0
|
|
20241230,140800,86345429,802,802,802,802,0
|
|
20241230,140700,86345429,802,802,802,802,4
|
|
20241230,140600,86342221,802,802,802,802,1
|
|
20241230,140500,86341419,802,802,802,802,0
|
|
20241230,140400,86341419,802,802,802,802,0
|
|
20241230,140300,86341419,802,802,802,802,0
|
|
20241230,140200,86341419,802,802,802,802,7
|
|
20241230,140100,86335805,803,803,803,803,0
|
|
20241230,140000,86335805,803,803,803,803,0
|
|
20241230,135900,86335805,803,803,803,803,0
|
|
20241230,135800,86335805,803,803,803,803,0
|
|
20241230,135700,86335805,803,803,803,803,6
|
|
20241230,135600,86330987,803,803,803,803,0
|
|
20241230,135500,86330987,803,803,803,803,0
|
|
20241230,135400,86330987,803,803,803,803,0
|
|
20241230,135300,86330987,803,803,803,803,0
|
|
20241230,135200,86330987,803,803,803,803,0
|
|
20241230,135100,86330987,803,803,803,803,0
|
|
20241230,135000,86330987,803,803,803,803,9
|
|
20241230,134900,86323760,798,798,798,798,0
|
|
20241230,134800,86323760,798,798,798,798,0
|
|
20241230,134700,86323760,798,798,798,798,0
|
|
20241230,134600,86323760,798,798,798,798,0
|
|
20241230,134500,86323760,798,798,798,798,0
|
|
20241230,134400,86323760,798,799,799,798,2399
|
|
20241230,134300,84409345,804,804,804,804,0
|
|
20241230,134200,84409345,804,804,804,804,0
|
|
20241230,134100,84409345,804,804,804,804,0
|
|
20241230,134000,84409345,804,804,804,804,0
|
|
20241230,133900,84409345,804,804,804,804,0
|
|
20241230,133800,84409345,804,804,804,804,0
|
|
20241230,133700,84409345,804,804,804,804,0
|
|
20241230,133600,84409345,804,804,804,804,0
|
|
20241230,133500,84409345,804,804,804,804,0
|
|
20241230,133400,84409345,804,804,804,804,0
|
|
20241230,133300,84409345,804,804,804,804,0
|
|
20241230,133200,84409345,804,804,804,804,10
|
|
20241230,133100,84401305,799,799,799,799,0
|
|
20241230,133000,84401305,799,799,799,799,0
|
|
20241230,132900,84401305,799,799,799,799,10
|
|
20241230,132800,84393315,799,799,799,799,0
|
|
20241230,132700,84393315,799,799,799,799,0
|
|
20241230,132600,84393315,799,801,801,798,8840
|
|
20241230,132500,77332801,802,802,802,802,0
|
|
20241230,132400,77332801,802,802,802,802,0
|
|
20241230,132300,77332801,802,802,802,802,0
|
|
20241230,132200,77332801,802,802,802,802,0
|
|
20241230,132100,77332801,802,802,802,802,0
|
|
20241230,132000,77332801,802,802,802,802,0
|
|
20241230,131900,77332801,802,802,802,802,0
|
|
20241230,131800,77332801,802,802,802,802,0
|
|
20241230,131700,77332801,802,802,802,802,0
|
|
20241230,131600,77332801,802,802,802,802,0
|
|
20241230,131500,77332801,802,802,802,802,0
|
|
20241230,131400,77332801,802,802,802,802,30
|
|
20241230,131300,77308741,802,802,802,802,0
|
|
20241230,131200,77308741,802,802,802,802,0
|
|
20241230,131100,77308741,802,802,802,802,0
|
|
20241230,131000,77308741,802,802,802,802,0
|
|
20241230,130900,77308741,802,802,802,802,0
|
|
20241230,130800,77308741,802,802,802,802,0
|
|
20241230,130700,77308741,802,802,802,802,0
|
|
20241230,130600,77308741,802,802,802,802,0
|
|
20241230,130500,77308741,802,802,802,802,1402
|
|
20241230,130400,76184337,802,802,802,802,5
|
|
20241230,130300,76180327,800,800,800,800,310
|
|
20241230,130200,75932327,805,805,805,805,0
|
|
20241230,130100,75932327,805,805,805,805,0
|
|
20241230,130000,75932327,805,805,805,805,0
|
|
20241230,125900,75932327,805,805,805,805,0
|
|
20241230,125800,75932327,805,805,805,805,0
|
|
20241230,125700,75932327,805,805,805,805,0
|
|
20241230,125600,75932327,805,805,805,805,0
|
|
20241230,125500,75932327,805,805,805,805,0
|
|
20241230,125400,75932327,805,805,805,805,0
|
|
20241230,125300,75932327,805,805,805,805,0
|
|
20241230,125200,75932327,805,805,805,805,0
|
|
20241230,125100,75932327,805,805,805,805,0
|
|
20241230,125000,75932327,805,805,805,805,0
|
|
20241230,124900,75932327,805,805,805,805,300
|
|
20241230,124800,75690827,805,805,805,805,0
|
|
20241230,124700,75690827,805,803,805,803,3
|
|
20241230,124600,75688415,800,800,800,800,0
|
|
20241230,124500,75688415,800,800,800,800,0
|
|
20241230,124400,75688415,800,800,800,800,0
|
|
20241230,124300,75688415,800,800,800,800,0
|
|
20241230,124200,75688415,800,800,800,800,0
|
|
20241230,124100,75688415,800,800,800,800,0
|
|
20241230,124000,75688415,800,801,801,800,2384
|
|
20241230,123900,73781160,802,802,802,802,0
|
|
20241230,123800,73781160,802,802,802,802,0
|
|
20241230,123700,73781160,802,802,802,802,0
|
|
20241230,123600,73781160,802,802,802,802,0
|
|
20241230,123500,73781160,802,803,804,802,267
|
|
20241230,123400,73567023,802,802,802,802,0
|
|
20241230,123300,73567023,802,802,802,802,0
|
|
20241230,123200,73567023,802,802,802,802,0
|
|
20241230,123100,73567023,802,802,802,802,0
|
|
20241230,123000,73567023,802,802,802,802,148
|
|
20241230,122900,73448327,805,805,805,805,0
|
|
20241230,122800,73448327,805,805,805,805,0
|
|
20241230,122700,73448327,805,805,805,805,0
|
|
20241230,122600,73448327,805,805,805,805,0
|
|
20241230,122500,73448327,805,805,805,805,0
|
|
20241230,122400,73448327,805,805,805,805,0
|
|
20241230,122300,73448327,805,805,805,805,0
|
|
20241230,122200,73448327,805,805,805,805,0
|
|
20241230,122100,73448327,805,805,805,805,2
|
|
20241230,122000,73446717,802,802,802,802,0
|
|
20241230,121900,73446717,802,802,802,802,0
|
|
20241230,121800,73446717,802,802,802,802,0
|
|
20241230,121700,73446717,802,802,802,802,0
|
|
20241230,121600,73446717,802,802,802,802,0
|
|
20241230,121500,73446717,802,802,802,802,0
|
|
20241230,121400,73446717,802,802,802,802,1
|
|
20241230,121300,73445915,801,801,801,801,0
|
|
20241230,121200,73445915,801,801,801,801,0
|
|
20241230,121100,73445915,801,801,801,801,136
|
|
20241230,121000,73336979,802,802,802,802,10
|
|
20241230,120900,73328959,803,803,803,803,0
|
|
20241230,120800,73328959,803,803,803,803,0
|
|
20241230,120700,73328959,803,803,803,803,0
|
|
20241230,120600,73328959,803,803,803,803,0
|
|
20241230,120500,73328959,803,803,803,803,0
|
|
20241230,120400,73328959,803,803,803,803,0
|
|
20241230,120300,73328959,803,803,803,803,0
|
|
20241230,120200,73328959,803,803,803,803,0
|
|
20241230,120100,73328959,803,803,803,803,74
|
|
20241230,120000,73269537,803,803,803,803,0
|
|
20241230,115900,73269537,803,803,803,803,0
|
|
20241230,115800,73269537,803,803,803,803,0
|
|
20241230,115700,73269537,803,803,803,803,0
|
|
20241230,115600,73269537,803,800,803,800,3322
|
|
20241230,115500,70610802,800,800,800,800,0
|
|
20241230,115400,70610802,800,800,800,800,0
|
|
20241230,115300,70610802,800,800,800,800,10
|
|
20241230,115200,70602802,800,800,800,800,0
|
|
20241230,115100,70602802,800,800,800,800,0
|
|
20241230,115000,70602802,800,800,800,800,100
|
|
20241230,114900,70522802,800,800,800,800,100
|
|
20241230,114800,70442802,800,800,800,797,17242
|
|
20241230,114700,56683676,800,800,800,800,1
|
|
20241230,114600,56682876,800,800,800,800,1000
|
|
20241230,114500,55882876,800,800,800,800,0
|
|
20241230,114400,55882876,800,800,800,800,1
|
|
20241230,114300,55882076,798,798,798,798,0
|
|
20241230,114200,55882076,798,800,800,798,920
|
|
20241230,114100,55147676,800,800,800,800,121
|
|
20241230,114000,55050876,800,800,800,800,798
|
|
20241230,113900,54412476,800,800,800,800,8
|
|
20241230,113800,54406076,800,800,800,800,0
|
|
20241230,113700,54406076,800,800,800,800,1
|
|
20241230,113600,54405276,800,800,800,800,0
|
|
20241230,113500,54405276,800,800,800,800,1
|
|
20241230,113400,54404476,798,798,798,798,200
|
|
20241230,113300,54244876,798,798,798,798,0
|
|
20241230,113200,54244876,798,798,798,798,2000
|
|
20241230,113100,52648876,798,800,800,798,1174
|
|
20241230,113000,51712022,800,799,800,798,5215
|
|
20241230,112900,47543531,799,801,801,799,1200
|
|
20241230,112800,46584543,803,801,803,801,6
|
|
20241230,112700,46579735,803,803,803,803,0
|
|
20241230,112600,46579735,803,803,803,803,948
|
|
20241230,112500,45818491,804,804,804,804,0
|
|
20241230,112400,45818491,804,803,804,803,2
|
|
20241230,112300,45816884,802,802,802,802,1
|
|
20241230,112200,45816082,797,800,800,797,776
|
|
20241230,112100,45197129,800,798,800,798,738
|
|
20241230,112000,44607137,798,798,798,798,580
|
|
20241230,111900,44144297,798,798,798,798,0
|
|
20241230,111800,44144297,798,798,798,798,401
|
|
20241230,111700,43824299,798,800,800,798,1506
|
|
20241230,111600,42622499,798,801,801,797,27166
|
|
20241230,111500,20907967,801,801,801,801,619
|
|
20241230,111400,20412148,801,801,801,801,0
|
|
20241230,111300,20412148,801,801,801,801,0
|
|
20241230,111200,20412148,801,801,801,801,0
|
|
20241230,111100,20412148,801,801,801,801,100
|
|
20241230,111000,20332048,800,800,800,800,0
|
|
20241230,110900,20332048,800,800,800,800,0
|
|
20241230,110800,20332048,800,801,801,800,10000
|
|
20241230,110700,12323472,802,802,802,802,2090
|
|
20241230,110600,10647292,808,808,808,808,0
|
|
20241230,110500,10647292,808,808,808,808,1
|
|
20241230,110400,10646484,803,803,803,803,146
|
|
20241230,110300,10529246,803,803,803,803,10
|
|
20241230,110200,10521216,803,803,803,803,0
|
|
20241230,110100,10521216,803,803,803,803,0
|
|
20241230,110000,10521216,803,803,803,803,2
|
|
20241230,105900,10519610,803,805,805,803,909
|
|
20241230,105800,9789227,807,807,807,807,0
|
|
20241230,105700,9789227,807,807,807,807,0
|
|
20241230,105600,9789227,807,807,807,807,0
|
|
20241230,105500,9789227,807,807,807,807,0
|
|
20241230,105400,9789227,807,807,807,807,0
|
|
20241230,105300,9789227,807,807,807,807,1
|
|
20241230,105200,9788420,809,809,809,809,0
|
|
20241230,105100,9788420,809,809,809,809,0
|
|
20241230,105000,9788420,809,809,809,809,2
|
|
20241230,104900,9786802,809,803,809,803,84
|
|
20241230,104800,9719290,803,803,803,803,0
|
|
20241230,104700,9719290,803,804,804,803,123
|
|
20241230,104600,9620505,809,809,809,809,1
|
|
20241230,104500,9619696,803,803,803,803,0
|
|
20241230,104400,9619696,803,803,803,803,0
|
|
20241230,104300,9619696,803,803,803,803,0
|
|
20241230,104200,9619696,803,803,803,803,0
|
|
20241230,104100,9619696,803,803,803,803,0
|
|
20241230,104000,9619696,803,803,803,803,980
|
|
20241230,103900,8832756,803,804,804,803,2086
|
|
20241230,103800,7157380,803,803,803,803,0
|
|
20241230,103700,7157380,803,803,803,803,0
|
|
20241230,103600,7157380,803,803,803,803,0
|
|
20241230,103500,7157380,803,803,803,803,1
|
|
20241230,103400,7156577,803,803,803,803,0
|
|
20241230,103300,7156577,803,803,803,803,0
|
|
20241230,103200,7156577,803,803,803,803,330
|
|
20241230,103100,6891587,803,803,803,803,0
|
|
20241230,103000,6891587,803,803,803,803,0
|
|
20241230,102900,6891587,803,804,804,803,53
|
|
20241230,102800,6848978,803,803,803,803,0
|
|
20241230,102700,6848978,803,803,803,803,1
|
|
20241230,102600,6848175,803,803,803,803,975
|
|
20241230,102500,6065250,803,803,803,803,254
|
|
20241230,102400,5861288,803,807,807,803,212
|
|
20241230,102300,5691012,809,809,809,809,0
|
|
20241230,102200,5691012,809,809,809,809,0
|
|
20241230,102100,5691012,809,809,809,809,0
|
|
20241230,102000,5691012,809,809,809,809,0
|
|
20241230,101900,5691012,809,809,809,809,1
|
|
20241230,101800,5690203,811,811,811,811,0
|
|
20241230,101700,5690203,811,811,811,811,0
|
|
20241230,101600,5690203,811,811,811,811,0
|
|
20241230,101500,5690203,811,811,811,811,0
|
|
20241230,101400,5690203,811,811,811,811,0
|
|
20241230,101300,5690203,811,811,811,811,1
|
|
20241230,101200,5689392,803,803,803,803,452
|
|
20241230,101100,5326436,803,806,806,803,1334
|
|
20241230,101000,4254680,806,806,806,806,6
|
|
20241230,100900,4249844,813,813,813,813,0
|
|
20241230,100800,4249844,813,813,813,813,0
|
|
20241230,100700,4249844,813,813,813,813,0
|
|
20241230,100600,4249844,813,813,813,813,0
|
|
20241230,100500,4249844,813,813,813,813,0
|
|
20241230,100400,4249844,813,813,813,813,0
|
|
20241230,100300,4249844,813,813,813,813,0
|
|
20241230,100200,4249844,813,813,813,813,0
|
|
20241230,100100,4249844,813,813,813,813,0
|
|
20241230,100000,4249844,813,813,813,813,10
|
|
20241230,095900,4241714,813,813,813,813,0
|
|
20241230,095800,4241714,813,813,813,813,0
|
|
20241230,095700,4241714,813,813,813,813,0
|
|
20241230,095600,4241714,813,813,813,813,0
|
|
20241230,095500,4241714,813,813,813,813,0
|
|
20241230,095400,4241714,813,813,813,813,0
|
|
20241230,095300,4241714,813,813,813,813,0
|
|
20241230,095200,4241714,813,813,813,813,0
|
|
20241230,095100,4241714,813,813,813,813,0
|
|
20241230,095000,4241714,813,813,813,813,0
|
|
20241230,094900,4241714,813,813,813,813,0
|
|
20241230,094800,4241714,813,813,813,813,2
|
|
20241230,094700,4240088,813,813,813,813,22
|
|
20241230,094600,4222202,813,809,813,809,14
|
|
20241230,094500,4210872,809,809,809,809,0
|
|
20241230,094400,4210872,809,809,809,809,0
|
|
20241230,094300,4210872,809,809,809,809,0
|
|
20241230,094200,4210872,809,813,813,809,37
|
|
20241230,094100,4180935,809,813,813,809,4
|
|
20241230,094000,4177695,809,809,809,809,1
|
|
20241230,093900,4176886,810,810,810,810,0
|
|
20241230,093800,4176886,810,810,810,810,0
|
|
20241230,093700,4176886,810,810,810,810,0
|
|
20241230,093600,4176886,810,810,810,810,20
|
|
20241230,093500,4160686,810,810,810,810,0
|
|
20241230,093400,4160686,810,810,810,810,9
|
|
20241230,093300,4153396,807,808,808,807,26
|
|
20241230,093200,4132405,808,808,808,808,3
|
|
20241230,093100,4129981,806,806,806,806,0
|
|
20241230,093000,4129981,806,806,806,806,0
|
|
20241230,092900,4129981,806,807,807,806,6
|
|
20241230,092800,4125144,812,812,812,812,15
|
|
20241230,092700,4112964,813,813,813,813,0
|
|
20241230,092600,4112964,813,813,813,813,0
|
|
20241230,092500,4112964,813,813,813,813,0
|
|
20241230,092400,4112964,813,813,813,813,0
|
|
20241230,092300,4112964,813,813,813,813,0
|
|
20241230,092200,4112964,813,813,813,813,1
|
|
20241230,092100,4112151,814,814,814,814,0
|
|
20241230,092000,4112151,814,814,814,814,0
|
|
20241230,091900,4112151,814,814,814,814,0
|
|
20241230,091800,4112151,814,814,814,814,0
|
|
20241230,091700,4112151,814,814,814,814,0
|
|
20241230,091600,4112151,814,814,814,814,0
|
|
20241230,091500,4112151,814,814,814,814,0
|
|
20241230,091400,4112151,814,814,814,814,0
|
|
20241230,091300,4112151,814,814,814,814,0
|
|
20241230,091200,4112151,814,814,814,814,0
|
|
20241230,091100,4112151,814,814,814,814,6
|
|
20241230,091000,4107267,805,805,805,805,0
|
|
20241230,090900,4107267,805,806,806,805,1300
|
|
20241230,090800,3060766,807,807,807,807,1
|
|
20241230,090700,3059959,818,818,818,818,0
|
|
20241230,090600,3059959,818,818,818,818,0
|
|
20241230,090500,3059959,818,818,818,818,0
|
|
20241230,090400,3059959,818,818,818,818,1
|
|
20241230,090300,3059141,810,810,810,810,757
|
|
20241230,090200,2445971,804,819,819,804,104
|
|
20241230,090100,2362310,800,811,811,800,1908
|
|
20241230,090000,825825,825,825,825,825,1001
|