605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,190200,65339832,243,243,243,243,11199
|
|
20241213,190100,65339832,243,243,243,243,0
|
|
20241213,190000,65339832,243,243,243,243,0
|
|
20241213,185900,65339832,243,243,243,243,0
|
|
20241213,185800,65339832,243,243,243,243,0
|
|
20241213,185700,65339832,243,243,243,243,0
|
|
20241213,185600,65339832,243,243,243,243,0
|
|
20241213,185500,65339832,243,243,243,243,0
|
|
20241213,185400,65339832,243,243,243,243,0
|
|
20241213,185300,65339832,243,243,243,243,0
|
|
20241213,185200,65339832,243,243,243,243,0
|
|
20241213,185100,65339832,243,243,243,243,0
|
|
20241213,185000,65339832,243,243,243,243,0
|
|
20241213,184900,65339832,243,243,243,243,0
|
|
20241213,184800,65339832,243,243,243,243,0
|
|
20241213,184700,65339832,243,243,243,243,0
|
|
20241213,184600,65339832,243,243,243,243,0
|
|
20241213,184500,65339832,243,243,243,243,0
|
|
20241213,184400,65339832,243,243,243,243,0
|
|
20241213,184300,65339832,243,243,243,243,0
|
|
20241213,184200,65339832,243,243,243,243,0
|
|
20241213,184100,65339832,243,243,243,243,0
|
|
20241213,184000,65339832,243,243,243,243,0
|
|
20241213,183900,65339832,243,243,243,243,0
|
|
20241213,183800,65339832,243,243,243,243,0
|
|
20241213,183700,65339832,243,243,243,243,0
|
|
20241213,183600,65339832,243,243,243,243,0
|
|
20241213,183500,65339832,243,243,243,243,0
|
|
20241213,183400,65339832,243,243,243,243,0
|
|
20241213,183300,65339832,243,243,243,243,0
|
|
20241213,183200,65339832,243,243,243,243,11199
|
|
20241213,183100,65339832,243,243,243,243,0
|
|
20241213,183000,65339832,243,243,243,243,0
|
|
20241213,182900,65339832,243,243,243,243,0
|
|
20241213,182800,65339832,243,243,243,243,0
|
|
20241213,182700,65339832,243,243,243,243,0
|
|
20241213,182600,65339832,243,243,243,243,0
|
|
20241213,182500,65339832,243,243,243,243,0
|
|
20241213,182400,65339832,243,243,243,243,0
|
|
20241213,182300,65339832,243,243,243,243,0
|
|
20241213,182200,65339832,243,243,243,243,0
|
|
20241213,182100,65339832,243,243,243,243,0
|
|
20241213,182000,65339832,243,243,243,243,0
|
|
20241213,181900,65339832,243,243,243,243,0
|
|
20241213,181800,65339832,243,243,243,243,0
|
|
20241213,181700,65339832,243,243,243,243,0
|
|
20241213,181600,65339832,243,243,243,243,0
|
|
20241213,181500,65339832,243,243,243,243,0
|
|
20241213,181400,65339832,243,243,243,243,0
|
|
20241213,181300,65339832,243,243,243,243,0
|
|
20241213,181200,65339832,243,243,243,243,0
|
|
20241213,181100,65339832,243,243,243,243,0
|
|
20241213,181000,65339832,243,243,243,243,0
|
|
20241213,180900,65339832,243,243,243,243,0
|
|
20241213,180800,65339832,243,243,243,243,0
|
|
20241213,180700,65339832,243,243,243,243,0
|
|
20241213,180600,65339832,243,243,243,243,0
|
|
20241213,180500,65339832,243,243,243,243,0
|
|
20241213,180400,65339832,243,243,243,243,0
|
|
20241213,180300,65339832,243,243,243,243,0
|
|
20241213,180200,65339832,243,243,243,243,11199
|
|
20241213,180100,65339832,243,243,243,243,0
|
|
20241213,180000,65339832,243,243,243,243,0
|
|
20241213,175900,65339832,243,243,243,243,0
|
|
20241213,175800,65339832,243,243,243,243,0
|
|
20241213,175700,65339832,243,243,243,243,0
|
|
20241213,175600,65339832,243,243,243,243,0
|
|
20241213,175500,65339832,243,243,243,243,0
|
|
20241213,175400,65339832,243,243,243,243,0
|
|
20241213,175300,65339832,243,243,243,243,0
|
|
20241213,175200,65339832,243,243,243,243,0
|
|
20241213,175100,65339832,243,243,243,243,0
|
|
20241213,175000,65339832,243,243,243,243,0
|
|
20241213,174900,65339832,243,243,243,243,0
|
|
20241213,174800,65339832,243,243,243,243,0
|
|
20241213,174700,65339832,243,243,243,243,0
|
|
20241213,174600,65339832,243,243,243,243,0
|
|
20241213,174500,65339832,243,243,243,243,0
|
|
20241213,174400,65339832,243,243,243,243,0
|
|
20241213,174300,65339832,243,243,243,243,0
|
|
20241213,174200,65339832,243,243,243,243,0
|
|
20241213,174100,65339832,243,243,243,243,0
|
|
20241213,174000,65339832,243,243,243,243,0
|
|
20241213,173900,65339832,243,243,243,243,0
|
|
20241213,173800,65339832,243,243,243,243,0
|
|
20241213,173700,65339832,243,243,243,243,0
|
|
20241213,173600,65339832,243,243,243,243,0
|
|
20241213,173500,65339832,243,243,243,243,0
|
|
20241213,173400,65339832,243,243,243,243,0
|
|
20241213,173300,65339832,243,243,243,243,0
|
|
20241213,173200,65339832,243,243,243,243,11199
|
|
20241213,173100,65339832,243,243,243,243,0
|
|
20241213,173000,65339832,243,243,243,243,0
|
|
20241213,172900,65339832,243,243,243,243,0
|
|
20241213,172800,65339832,243,243,243,243,0
|
|
20241213,172700,65339832,243,243,243,243,0
|
|
20241213,172600,65339832,243,243,243,243,0
|
|
20241213,172500,65339832,243,243,243,243,0
|
|
20241213,172400,65339832,243,243,243,243,0
|
|
20241213,172300,65339832,243,243,243,243,0
|
|
20241213,172200,65339832,243,243,243,243,0
|
|
20241213,172100,65339832,243,243,243,243,0
|
|
20241213,172000,65339832,243,243,243,243,0
|
|
20241213,171900,65339832,243,243,243,243,0
|
|
20241213,171800,65339832,243,243,243,243,0
|
|
20241213,171700,65339832,243,243,243,243,0
|
|
20241213,171600,65339832,243,243,243,243,0
|
|
20241213,171500,65339832,243,243,243,243,0
|
|
20241213,171400,65339832,243,243,243,243,0
|
|
20241213,171300,65339832,243,243,243,243,0
|
|
20241213,171200,65339832,243,243,243,243,0
|
|
20241213,171100,65339832,243,243,243,243,0
|
|
20241213,171000,65339832,243,243,243,243,0
|
|
20241213,170900,65339832,243,243,243,243,0
|
|
20241213,170800,65339832,243,243,243,243,0
|
|
20241213,170700,65339832,243,243,243,243,0
|
|
20241213,170600,65339832,243,243,243,243,0
|
|
20241213,170500,65339832,243,243,243,243,0
|
|
20241213,170400,65339832,243,243,243,243,0
|
|
20241213,170300,65339832,243,243,243,243,0
|
|
20241213,170200,65339832,243,243,243,243,11199
|
|
20241213,170100,65339832,243,243,243,243,0
|
|
20241213,170000,65339832,243,243,243,243,0
|
|
20241213,165900,65339832,243,243,243,243,0
|
|
20241213,165800,65339832,243,243,243,243,0
|
|
20241213,165700,65339832,243,243,243,243,0
|
|
20241213,165600,65339832,243,243,243,243,0
|
|
20241213,165500,65339832,243,243,243,243,0
|
|
20241213,165400,65339832,243,243,243,243,0
|
|
20241213,165300,65339832,243,243,243,243,0
|
|
20241213,165200,65339832,243,243,243,243,0
|
|
20241213,165100,65339832,243,243,243,243,0
|
|
20241213,165000,65339832,243,243,243,243,0
|
|
20241213,164900,65339832,243,243,243,243,0
|
|
20241213,164800,65339832,243,243,243,243,0
|
|
20241213,164700,65339832,243,243,243,243,0
|
|
20241213,164600,65339832,243,243,243,243,0
|
|
20241213,164500,65339832,243,243,243,243,0
|
|
20241213,164400,65339832,243,243,243,243,0
|
|
20241213,164300,65339832,243,243,243,243,0
|
|
20241213,164200,65339832,243,243,243,243,0
|
|
20241213,164100,65339832,243,243,243,243,0
|
|
20241213,164000,65339832,243,243,243,243,0
|
|
20241213,163900,65339832,243,243,243,243,0
|
|
20241213,163800,65339832,243,243,243,243,0
|
|
20241213,163700,65339832,243,243,243,243,0
|
|
20241213,163600,65339832,243,243,243,243,0
|
|
20241213,163500,65339832,243,243,243,243,0
|
|
20241213,163400,65339832,243,243,243,243,0
|
|
20241213,163300,65339832,243,243,243,243,0
|
|
20241213,163200,65339832,243,243,243,243,11199
|
|
20241213,163100,65339832,243,243,243,243,0
|
|
20241213,163000,65339832,243,243,243,243,0
|
|
20241213,162900,65339832,243,243,243,243,0
|
|
20241213,162800,65339832,243,243,243,243,0
|
|
20241213,162700,65339832,243,243,243,243,0
|
|
20241213,162600,65339832,243,243,243,243,0
|
|
20241213,162500,65339832,243,243,243,243,0
|
|
20241213,162400,65339832,243,243,243,243,0
|
|
20241213,162300,65339832,243,243,243,243,0
|
|
20241213,162200,65339832,243,243,243,243,0
|
|
20241213,162100,65339832,243,243,243,243,0
|
|
20241213,162000,65339832,243,243,243,243,0
|
|
20241213,161900,65339832,243,243,243,243,0
|
|
20241213,161800,65339832,243,243,243,243,0
|
|
20241213,161700,65339832,243,243,243,243,0
|
|
20241213,161600,65339832,243,243,243,243,0
|
|
20241213,161500,65339832,243,243,243,243,0
|
|
20241213,161400,65339832,243,243,243,243,0
|
|
20241213,161300,65339832,243,243,243,243,0
|
|
20241213,161200,65339832,243,243,243,243,0
|
|
20241213,161100,65339832,243,243,243,243,0
|
|
20241213,161000,65339832,243,243,243,243,0
|
|
20241213,160900,65339832,243,243,243,243,0
|
|
20241213,160800,65339832,243,243,243,243,0
|
|
20241213,160700,65339832,243,243,243,243,0
|
|
20241213,160600,65339832,243,243,243,243,0
|
|
20241213,160500,65339832,243,243,243,243,0
|
|
20241213,160400,65339832,243,243,243,243,0
|
|
20241213,160300,65339832,243,243,243,243,0
|
|
20241213,160200,65339832,243,243,243,243,11199
|
|
20241213,160100,65339832,243,243,243,243,0
|
|
20241213,160000,65339832,243,243,243,243,0
|
|
20241213,155900,65339832,243,243,243,243,0
|
|
20241213,155800,65339832,243,243,243,243,0
|
|
20241213,155700,65339832,243,243,243,243,0
|
|
20241213,155600,65339832,243,243,243,243,0
|
|
20241213,155500,65339832,243,243,243,243,0
|
|
20241213,155400,65339832,243,243,243,243,0
|
|
20241213,155300,65339832,243,243,243,243,0
|
|
20241213,155200,65339832,243,243,243,243,0
|
|
20241213,155100,65339832,243,243,243,243,0
|
|
20241213,155000,65339832,243,243,243,243,0
|
|
20241213,154900,65339832,243,243,243,243,0
|
|
20241213,154800,65339832,243,243,243,243,0
|
|
20241213,154700,65339832,243,243,243,243,0
|
|
20241213,154600,65339832,243,243,243,243,0
|
|
20241213,154500,65339832,243,243,243,243,0
|
|
20241213,154400,65339832,243,243,243,243,0
|
|
20241213,154300,65339832,243,243,243,243,0
|
|
20241213,154200,65339832,243,243,243,243,0
|
|
20241213,154100,65339832,243,243,243,243,0
|
|
20241213,154000,65339832,243,243,243,243,0
|
|
20241213,153900,65339832,243,243,243,243,0
|
|
20241213,153800,65339832,243,243,243,243,0
|
|
20241213,153700,65339832,243,243,243,243,0
|
|
20241213,153600,65339832,243,243,243,243,0
|
|
20241213,153500,65339832,243,243,243,243,0
|
|
20241213,153400,65339832,243,243,243,243,0
|
|
20241213,153300,65339832,243,243,243,243,0
|
|
20241213,153200,65339832,243,243,243,243,11199
|
|
20241213,153100,65339832,243,243,243,243,0
|
|
20241213,153000,65339832,243,243,243,243,11199
|
|
20241213,152900,62618475,243,243,243,243,0
|
|
20241213,152800,62618475,243,243,243,243,0
|
|
20241213,152700,62618475,243,243,243,243,0
|
|
20241213,152600,62618475,243,243,243,243,0
|
|
20241213,152500,62618475,243,243,243,243,0
|
|
20241213,152400,62618475,243,243,243,243,0
|
|
20241213,152300,62618475,243,243,243,243,0
|
|
20241213,152200,62618475,243,243,243,243,0
|
|
20241213,152100,62618475,243,243,243,243,0
|
|
20241213,152000,62618475,243,243,243,243,0
|
|
20241213,151900,62618475,243,243,243,243,10
|
|
20241213,151800,62616045,243,243,243,243,5
|
|
20241213,151700,62614830,242,242,242,242,231
|
|
20241213,151600,62558928,242,243,243,242,242
|
|
20241213,151500,62500353,243,243,243,243,0
|
|
20241213,151400,62500353,243,242,243,242,4201
|
|
20241213,151300,61483710,243,243,243,243,2
|
|
20241213,151200,61483224,242,242,243,242,4
|
|
20241213,151100,61482254,243,243,243,243,1
|
|
20241213,151000,61482011,243,243,243,243,0
|
|
20241213,150900,61482011,243,243,243,243,3
|
|
20241213,150800,61481282,242,242,242,242,100
|
|
20241213,150700,61457082,243,243,243,243,2
|
|
20241213,150600,61456596,242,242,242,242,1
|
|
20241213,150500,61456354,243,243,243,243,825
|
|
20241213,150400,61255879,243,243,243,243,0
|
|
20241213,150300,61255879,243,242,243,242,166
|
|
20241213,150200,61215691,243,243,243,243,0
|
|
20241213,150100,61215691,243,243,243,243,0
|
|
20241213,150000,61215691,243,243,243,243,0
|
|
20241213,145900,61215691,243,242,243,242,101
|
|
20241213,145800,61191248,243,243,243,243,1
|
|
20241213,145700,61191005,242,242,242,242,1283
|
|
20241213,145600,60880519,243,243,243,243,0
|
|
20241213,145500,60880519,243,243,243,243,0
|
|
20241213,145400,60880519,243,242,243,242,83
|
|
20241213,145300,60860432,243,243,243,243,0
|
|
20241213,145200,60860432,243,243,243,242,28
|
|
20241213,145100,60853646,242,242,242,242,0
|
|
20241213,145000,60853646,242,242,242,242,0
|
|
20241213,144900,60853646,242,243,243,242,4
|
|
20241213,144800,60852677,242,242,242,242,1
|
|
20241213,144700,60852435,242,242,242,242,0
|
|
20241213,144600,60852435,242,242,242,242,0
|
|
20241213,144500,60852435,242,242,242,242,40
|
|
20241213,144400,60842755,242,242,242,242,0
|
|
20241213,144300,60842755,242,242,242,242,0
|
|
20241213,144200,60842755,242,242,242,242,0
|
|
20241213,144100,60842755,242,242,242,242,0
|
|
20241213,144000,60842755,242,242,242,242,2
|
|
20241213,143900,60842271,242,242,242,242,104
|
|
20241213,143800,60817103,241,242,242,241,4000
|
|
20241213,143700,59852520,243,243,243,243,0
|
|
20241213,143600,59852520,243,243,243,243,0
|
|
20241213,143500,59852520,243,243,243,243,1
|
|
20241213,143400,59852277,242,242,242,242,0
|
|
20241213,143300,59852277,242,242,242,242,1
|
|
20241213,143200,59852035,242,242,242,242,0
|
|
20241213,143100,59852035,242,242,242,242,600
|
|
20241213,143000,59706835,243,243,243,243,0
|
|
20241213,142900,59706835,243,243,243,243,0
|
|
20241213,142800,59706835,243,243,243,243,0
|
|
20241213,142700,59706835,243,243,243,243,1
|
|
20241213,142600,59706592,242,242,242,242,13
|
|
20241213,142500,59703446,242,242,242,242,1487
|
|
20241213,142400,59343592,243,243,243,243,0
|
|
20241213,142300,59343592,243,243,243,243,1
|
|
20241213,142200,59343349,243,243,243,243,0
|
|
20241213,142100,59343349,243,243,243,243,1
|
|
20241213,142000,59343106,242,242,242,242,0
|
|
20241213,141900,59343106,242,242,242,242,2
|
|
20241213,141800,59342622,242,243,243,242,19
|
|
20241213,141700,59338023,243,243,243,243,0
|
|
20241213,141600,59338023,243,243,243,243,0
|
|
20241213,141500,59338023,243,243,243,243,0
|
|
20241213,141400,59338023,243,243,243,243,0
|
|
20241213,141300,59338023,243,243,243,243,0
|
|
20241213,141200,59338023,243,243,243,243,0
|
|
20241213,141100,59338023,243,243,243,243,0
|
|
20241213,141000,59338023,243,243,243,243,0
|
|
20241213,140900,59338023,243,243,243,243,0
|
|
20241213,140800,59338023,243,243,243,243,0
|
|
20241213,140700,59338023,243,243,243,243,0
|
|
20241213,140600,59338023,243,243,243,243,0
|
|
20241213,140500,59338023,243,243,243,243,0
|
|
20241213,140400,59338023,243,243,243,243,0
|
|
20241213,140300,59338023,243,243,243,243,0
|
|
20241213,140200,59338023,243,243,243,243,0
|
|
20241213,140100,59338023,243,243,243,243,0
|
|
20241213,140000,59338023,243,243,243,243,0
|
|
20241213,135900,59338023,243,243,243,243,4
|
|
20241213,135800,59337051,243,243,243,243,0
|
|
20241213,135700,59337051,243,243,243,243,0
|
|
20241213,135600,59337051,243,242,243,242,2534
|
|
20241213,135500,58723822,243,243,243,243,0
|
|
20241213,135400,58723822,243,243,243,243,4
|
|
20241213,135300,58722850,243,243,243,243,0
|
|
20241213,135200,58722850,243,243,243,243,0
|
|
20241213,135100,58722850,243,243,243,243,0
|
|
20241213,135000,58722850,243,243,243,243,0
|
|
20241213,134900,58722850,243,243,243,243,0
|
|
20241213,134800,58722850,243,243,243,243,0
|
|
20241213,134700,58722850,243,243,243,243,2
|
|
20241213,134600,58722364,243,242,243,242,196
|
|
20241213,134500,58674931,243,243,243,243,0
|
|
20241213,134400,58674931,243,242,243,242,9
|
|
20241213,134300,58672748,242,242,242,242,1
|
|
20241213,134200,58672506,243,243,243,243,0
|
|
20241213,134100,58672506,243,242,243,242,402
|
|
20241213,134000,58575221,243,243,243,243,0
|
|
20241213,133900,58575221,243,243,243,243,0
|
|
20241213,133800,58575221,243,243,243,243,0
|
|
20241213,133700,58575221,243,243,243,243,0
|
|
20241213,133600,58575221,243,243,243,243,0
|
|
20241213,133500,58575221,243,243,243,243,105
|
|
20241213,133400,58549706,243,243,243,243,0
|
|
20241213,133300,58549706,243,243,243,243,3914
|
|
20241213,133200,57598604,243,243,243,243,0
|
|
20241213,133100,57598604,243,243,243,243,0
|
|
20241213,133000,57598604,243,243,243,243,0
|
|
20241213,132900,57598604,243,243,243,243,1000
|
|
20241213,132800,57355604,243,243,243,243,0
|
|
20241213,132700,57355604,243,243,243,243,0
|
|
20241213,132600,57355604,243,243,243,243,150
|
|
20241213,132500,57319154,244,244,244,244,0
|
|
20241213,132400,57319154,244,244,244,244,0
|
|
20241213,132300,57319154,244,244,244,244,1
|
|
20241213,132200,57318910,243,242,243,242,20011
|
|
20241213,132100,52476237,243,243,243,243,0
|
|
20241213,132000,52476237,243,243,243,243,0
|
|
20241213,131900,52476237,243,243,243,243,0
|
|
20241213,131800,52476237,243,243,243,243,0
|
|
20241213,131700,52476237,243,243,243,243,0
|
|
20241213,131600,52476237,243,243,243,243,0
|
|
20241213,131500,52476237,243,244,244,243,207
|
|
20241213,131400,52425935,244,244,244,244,0
|
|
20241213,131300,52425935,244,244,244,244,0
|
|
20241213,131200,52425935,244,244,244,244,0
|
|
20241213,131100,52425935,244,244,244,244,1
|
|
20241213,131000,52425691,242,244,244,242,206
|
|
20241213,130900,52375429,244,243,244,243,61
|
|
20241213,130800,52360605,243,243,243,243,4008
|
|
20241213,130700,51386661,242,242,242,242,0
|
|
20241213,130600,51386661,242,242,242,242,120
|
|
20241213,130500,51357621,243,243,243,243,0
|
|
20241213,130400,51357621,243,243,243,243,0
|
|
20241213,130300,51357621,243,243,243,243,0
|
|
20241213,130200,51357621,243,243,243,243,0
|
|
20241213,130100,51357621,243,243,243,243,0
|
|
20241213,130000,51357621,243,242,243,242,6001
|
|
20241213,125900,49905378,243,242,243,242,1951
|
|
20241213,125800,49433235,242,242,242,242,1030
|
|
20241213,125700,49183975,242,242,242,242,3256
|
|
20241213,125600,48396023,242,242,242,242,1000
|
|
20241213,125500,48154023,242,242,242,242,4555
|
|
20241213,125400,47051713,242,242,242,242,0
|
|
20241213,125300,47051713,242,242,242,242,0
|
|
20241213,125200,47051713,242,242,242,242,9800
|
|
20241213,125100,44680113,242,242,242,242,0
|
|
20241213,125000,44680113,242,242,242,242,20898
|
|
20241213,124900,39622797,243,243,243,243,724
|
|
20241213,124800,39446865,243,243,243,243,52
|
|
20241213,124700,39434229,244,244,244,244,0
|
|
20241213,124600,39434229,244,244,244,244,0
|
|
20241213,124500,39434229,244,244,244,244,0
|
|
20241213,124400,39434229,244,244,244,244,0
|
|
20241213,124300,39434229,244,242,244,242,35
|
|
20241213,124200,39425757,244,243,244,243,1626
|
|
20241213,124100,39030638,243,243,243,243,1422
|
|
20241213,124000,38685092,243,243,243,243,0
|
|
20241213,123900,38685092,243,243,243,243,0
|
|
20241213,123800,38685092,243,243,243,243,0
|
|
20241213,123700,38685092,243,243,243,243,0
|
|
20241213,123600,38685092,243,243,243,243,996
|
|
20241213,123500,38443064,243,243,243,243,1004
|
|
20241213,123400,38199092,242,242,242,242,0
|
|
20241213,123300,38199092,242,242,242,242,0
|
|
20241213,123200,38199092,242,242,242,242,0
|
|
20241213,123100,38199092,242,242,242,242,0
|
|
20241213,123000,38199092,242,242,242,242,0
|
|
20241213,122900,38199092,242,242,242,242,0
|
|
20241213,122800,38199092,242,242,242,242,0
|
|
20241213,122700,38199092,242,242,242,242,0
|
|
20241213,122600,38199092,242,242,242,242,0
|
|
20241213,122500,38199092,242,242,242,242,0
|
|
20241213,122400,38199092,242,242,242,242,0
|
|
20241213,122300,38199092,242,242,242,242,0
|
|
20241213,122200,38199092,242,242,242,242,0
|
|
20241213,122100,38199092,242,242,242,242,0
|
|
20241213,122000,38199092,242,242,242,242,0
|
|
20241213,121900,38199092,242,242,242,242,0
|
|
20241213,121800,38199092,242,243,243,242,8100
|
|
20241213,121700,36230892,243,243,243,243,406
|
|
20241213,121600,36132234,243,243,243,243,0
|
|
20241213,121500,36132234,243,243,243,243,0
|
|
20241213,121400,36132234,243,243,243,243,0
|
|
20241213,121300,36132234,243,243,243,243,0
|
|
20241213,121200,36132234,243,243,243,243,0
|
|
20241213,121100,36132234,243,243,243,243,263
|
|
20241213,121000,36068325,243,243,243,243,1632
|
|
20241213,120900,35671749,243,243,243,243,0
|
|
20241213,120800,35671749,243,243,243,243,0
|
|
20241213,120700,35671749,243,243,243,243,1000
|
|
20241213,120600,35428749,243,243,243,243,0
|
|
20241213,120500,35428749,243,243,243,243,0
|
|
20241213,120400,35428749,243,243,243,243,0
|
|
20241213,120300,35428749,243,243,243,243,0
|
|
20241213,120200,35428749,243,243,243,243,0
|
|
20241213,120100,35428749,243,243,243,243,0
|
|
20241213,120000,35428749,243,243,243,243,61
|
|
20241213,115900,35413926,243,243,243,243,0
|
|
20241213,115800,35413926,243,243,243,243,2
|
|
20241213,115700,35413440,242,242,242,242,0
|
|
20241213,115600,35413440,242,242,242,242,0
|
|
20241213,115500,35413440,242,242,242,242,0
|
|
20241213,115400,35413440,242,242,242,242,2002
|
|
20241213,115300,34928956,242,242,242,242,0
|
|
20241213,115200,34928956,242,243,243,242,5001
|
|
20241213,115100,33713714,245,245,245,245,0
|
|
20241213,115000,33713714,245,245,245,245,0
|
|
20241213,114900,33713714,245,244,245,244,3520
|
|
20241213,114800,32854833,244,244,244,244,10
|
|
20241213,114700,32852393,244,244,244,244,0
|
|
20241213,114600,32852393,244,244,244,244,0
|
|
20241213,114500,32852393,244,244,244,244,0
|
|
20241213,114400,32852393,244,244,244,244,3200
|
|
20241213,114300,32071593,243,243,243,243,309
|
|
20241213,114200,31996506,244,244,244,244,0
|
|
20241213,114100,31996506,244,244,244,244,8196
|
|
20241213,114000,29996682,244,244,244,244,0
|
|
20241213,113900,29996682,244,243,244,243,153
|
|
20241213,113800,29959502,242,243,243,242,2001
|
|
20241213,113700,29473260,243,243,243,243,3000
|
|
20241213,113600,28744260,243,243,243,243,0
|
|
20241213,113500,28744260,243,243,243,243,0
|
|
20241213,113400,28744260,243,243,243,243,0
|
|
20241213,113300,28744260,243,243,243,243,1
|
|
20241213,113200,28744017,243,243,243,243,125
|
|
20241213,113100,28713642,244,244,244,244,0
|
|
20241213,113000,28713642,244,244,244,244,2
|
|
20241213,112900,28713154,243,242,243,242,115
|
|
20241213,112800,28685210,243,243,243,243,0
|
|
20241213,112700,28685210,243,243,243,243,3011
|
|
20241213,112600,27953537,243,243,243,243,1
|
|
20241213,112500,27953294,242,242,242,242,1
|
|
20241213,112400,27953052,243,243,243,243,1
|
|
20241213,112300,27952809,243,243,243,243,0
|
|
20241213,112200,27952809,243,243,243,243,0
|
|
20241213,112100,27952809,243,243,243,243,0
|
|
20241213,112000,27952809,243,243,243,243,0
|
|
20241213,111900,27952809,243,243,243,243,1
|
|
20241213,111800,27952566,242,242,242,242,0
|
|
20241213,111700,27952566,242,242,242,242,0
|
|
20241213,111600,27952566,242,242,242,242,0
|
|
20241213,111500,27952566,242,242,242,242,0
|
|
20241213,111400,27952566,242,242,242,242,0
|
|
20241213,111300,27952566,242,242,242,242,0
|
|
20241213,111200,27952566,242,242,242,242,0
|
|
20241213,111100,27952566,242,242,242,242,0
|
|
20241213,111000,27952566,242,242,242,242,3000
|
|
20241213,110900,27226566,242,242,242,242,4410
|
|
20241213,110800,26159346,243,243,243,243,0
|
|
20241213,110700,26159346,243,243,243,243,0
|
|
20241213,110600,26159346,243,243,243,243,3078
|
|
20241213,110500,25411392,244,244,244,244,300
|
|
20241213,110400,25338192,244,243,244,243,140
|
|
20241213,110300,25304162,243,243,243,243,0
|
|
20241213,110200,25304162,243,243,243,243,0
|
|
20241213,110100,25304162,243,243,243,243,0
|
|
20241213,110000,25304162,243,243,243,243,0
|
|
20241213,105900,25304162,243,243,243,243,0
|
|
20241213,105800,25304162,243,243,243,243,0
|
|
20241213,105700,25304162,243,242,243,242,4443
|
|
20241213,105600,24228931,243,243,243,243,0
|
|
20241213,105500,24228931,243,243,243,243,0
|
|
20241213,105400,24228931,243,243,243,243,0
|
|
20241213,105300,24228931,243,243,243,243,0
|
|
20241213,105200,24228931,243,243,243,243,0
|
|
20241213,105100,24228931,243,243,243,243,0
|
|
20241213,105000,24228931,243,243,243,243,0
|
|
20241213,104900,24228931,243,243,243,243,1200
|
|
20241213,104800,23937331,243,243,243,243,0
|
|
20241213,104700,23937331,243,243,243,243,0
|
|
20241213,104600,23937331,243,243,243,243,6000
|
|
20241213,104500,22479331,243,242,243,242,8658
|
|
20241213,104400,20384093,242,242,242,242,7024
|
|
20241213,104300,18684285,242,242,242,242,0
|
|
20241213,104200,18684285,242,242,242,242,0
|
|
20241213,104100,18684285,242,242,242,242,0
|
|
20241213,104000,18684285,242,242,242,242,0
|
|
20241213,103900,18684285,242,242,242,242,5
|
|
20241213,103800,18683075,242,242,242,242,10
|
|
20241213,103700,18680655,241,241,241,241,130
|
|
20241213,103600,18649325,242,241,242,241,102
|
|
20241213,103500,18624741,242,242,242,242,0
|
|
20241213,103400,18624741,242,242,242,242,0
|
|
20241213,103300,18624741,242,241,242,241,2624
|
|
20241213,103200,17992356,241,241,241,241,555
|
|
20241213,103100,17858601,241,241,241,241,0
|
|
20241213,103000,17858601,241,241,241,241,0
|
|
20241213,102900,17858601,241,241,241,241,0
|
|
20241213,102800,17858601,241,241,241,241,0
|
|
20241213,102700,17858601,241,241,241,241,0
|
|
20241213,102600,17858601,241,241,241,241,0
|
|
20241213,102500,17858601,241,241,241,241,0
|
|
20241213,102400,17858601,241,241,241,241,32
|
|
20241213,102300,17850889,241,241,241,241,0
|
|
20241213,102200,17850889,241,241,241,241,0
|
|
20241213,102100,17850889,241,240,241,240,600
|
|
20241213,102000,17706888,240,240,240,240,2846
|
|
20241213,101900,17023848,240,240,240,240,2
|
|
20241213,101800,17023368,240,240,240,240,0
|
|
20241213,101700,17023368,240,240,240,240,4046
|
|
20241213,101600,16052328,240,240,240,240,3109
|
|
20241213,101500,15306168,241,241,241,241,0
|
|
20241213,101400,15306168,241,241,241,241,0
|
|
20241213,101300,15306168,241,241,241,241,0
|
|
20241213,101200,15306168,241,241,241,241,0
|
|
20241213,101100,15306168,241,241,241,241,0
|
|
20241213,101000,15306168,241,241,241,241,0
|
|
20241213,100900,15306168,241,240,241,240,33
|
|
20241213,100800,15298222,241,241,241,241,0
|
|
20241213,100700,15298222,241,241,241,241,0
|
|
20241213,100600,15298222,241,241,241,241,0
|
|
20241213,100500,15298222,241,241,241,241,0
|
|
20241213,100400,15298222,241,241,241,241,25
|
|
20241213,100300,15292197,241,241,241,241,0
|
|
20241213,100200,15292197,241,241,241,241,20
|
|
20241213,100100,15287377,241,241,241,241,0
|
|
20241213,100000,15287377,241,241,241,241,0
|
|
20241213,095900,15287377,241,240,241,240,12
|
|
20241213,095800,15284486,241,241,241,241,1185
|
|
20241213,095700,14998901,241,241,241,241,2
|
|
20241213,095600,14998419,241,241,241,241,0
|
|
20241213,095500,14998419,241,241,241,241,0
|
|
20241213,095400,14998419,241,241,241,241,135
|
|
20241213,095300,14965884,241,241,241,241,0
|
|
20241213,095200,14965884,241,241,241,241,0
|
|
20241213,095100,14965884,241,241,241,241,0
|
|
20241213,095000,14965884,241,241,241,241,0
|
|
20241213,094900,14965884,241,241,241,241,0
|
|
20241213,094800,14965884,241,241,241,241,0
|
|
20241213,094700,14965884,241,241,241,241,0
|
|
20241213,094600,14965884,241,241,241,241,0
|
|
20241213,094500,14965884,241,241,241,241,1
|
|
20241213,094400,14965643,241,241,241,241,12
|
|
20241213,094300,14962751,241,241,241,241,18
|
|
20241213,094200,14958413,241,241,241,241,0
|
|
20241213,094100,14958413,241,241,241,241,0
|
|
20241213,094000,14958413,241,241,241,241,0
|
|
20241213,093900,14958413,241,241,241,241,55
|
|
20241213,093800,14945158,241,241,241,241,0
|
|
20241213,093700,14945158,241,241,241,241,110
|
|
20241213,093600,14918648,242,242,242,242,0
|
|
20241213,093500,14918648,242,241,242,241,892
|
|
20241213,093400,14703674,241,242,242,241,4111
|
|
20241213,093300,13712922,241,241,241,241,0
|
|
20241213,093200,13712922,241,241,241,241,1499
|
|
20241213,093100,13351663,241,241,241,241,1501
|
|
20241213,093000,12989922,240,240,240,240,1000
|
|
20241213,092900,12749922,240,240,240,240,1
|
|
20241213,092800,12749682,240,241,241,240,12000
|
|
20241213,092700,9867682,241,241,241,241,0
|
|
20241213,092600,9867682,241,241,241,241,3001
|
|
20241213,092500,9144441,242,242,242,242,0
|
|
20241213,092400,9144441,242,242,242,242,0
|
|
20241213,092300,9144441,242,242,242,242,5
|
|
20241213,092200,9143231,242,242,242,242,0
|
|
20241213,092100,9143231,242,243,243,242,2045
|
|
20241213,092000,8648340,243,243,243,243,0
|
|
20241213,091900,8648340,243,243,243,243,101
|
|
20241213,091800,8623797,243,243,243,243,0
|
|
20241213,091700,8623797,243,243,243,243,0
|
|
20241213,091600,8623797,243,243,243,243,0
|
|
20241213,091500,8623797,243,243,243,243,1227
|
|
20241213,091400,8325636,243,242,243,242,3324
|
|
20241213,091300,7521227,241,241,242,241,314
|
|
20241213,091200,7445550,242,242,242,242,0
|
|
20241213,091100,7445550,242,241,242,241,3
|
|
20241213,091000,7444826,241,241,241,241,0
|
|
20241213,090900,7444826,241,241,241,241,1597
|
|
20241213,090800,7059949,241,241,241,241,2
|
|
20241213,090700,7059467,242,242,242,242,0
|
|
20241213,090600,7059467,242,242,242,242,1
|
|
20241213,090500,7059225,242,241,242,241,4310
|
|
20241213,090400,6020514,243,241,243,241,2003
|
|
20241213,090300,5535037,242,242,242,242,5
|
|
20241213,090200,5533827,241,241,241,241,11764
|
|
20241213,090100,2698703,241,241,241,241,8071
|
|
20241213,090000,753592,241,241,242,241,3124
|