606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,190300,60246114,238,238,238,238,9717
|
|
20241223,190200,60246114,238,238,238,238,0
|
|
20241223,190100,60246114,238,238,238,238,0
|
|
20241223,190000,60246114,238,238,238,238,0
|
|
20241223,185900,60246114,238,238,238,238,0
|
|
20241223,185800,60246114,238,238,238,238,0
|
|
20241223,185700,60246114,238,238,238,238,0
|
|
20241223,185600,60246114,238,238,238,238,0
|
|
20241223,185500,60246114,238,238,238,238,0
|
|
20241223,185400,60246114,238,238,238,238,0
|
|
20241223,185300,60246114,238,238,238,238,0
|
|
20241223,185200,60246114,238,238,238,238,0
|
|
20241223,185100,60246114,238,238,238,238,0
|
|
20241223,185000,60246114,238,238,238,238,0
|
|
20241223,184900,60246114,238,238,238,238,0
|
|
20241223,184800,60246114,238,238,238,238,0
|
|
20241223,184700,60246114,238,238,238,238,0
|
|
20241223,184600,60246114,238,238,238,238,0
|
|
20241223,184500,60246114,238,238,238,238,0
|
|
20241223,184400,60246114,238,238,238,238,0
|
|
20241223,184300,60246114,238,238,238,238,0
|
|
20241223,184200,60246114,238,238,238,238,0
|
|
20241223,184100,60246114,238,238,238,238,0
|
|
20241223,184000,60246114,238,238,238,238,0
|
|
20241223,183900,60246114,238,238,238,238,0
|
|
20241223,183800,60246114,238,238,238,238,0
|
|
20241223,183700,60246114,238,238,238,238,0
|
|
20241223,183600,60246114,238,238,238,238,0
|
|
20241223,183500,60246114,238,238,238,238,0
|
|
20241223,183400,60246114,238,238,238,238,0
|
|
20241223,183300,60246114,238,238,238,238,9717
|
|
20241223,183200,60246114,238,238,238,238,0
|
|
20241223,183100,60246114,238,238,238,238,0
|
|
20241223,183000,60246114,238,238,238,238,0
|
|
20241223,182900,60246114,238,238,238,238,0
|
|
20241223,182800,60246114,238,238,238,238,0
|
|
20241223,182700,60246114,238,238,238,238,0
|
|
20241223,182600,60246114,238,238,238,238,0
|
|
20241223,182500,60246114,238,238,238,238,0
|
|
20241223,182400,60246114,238,238,238,238,0
|
|
20241223,182300,60246114,238,238,238,238,0
|
|
20241223,182200,60246114,238,238,238,238,0
|
|
20241223,182100,60246114,238,238,238,238,0
|
|
20241223,182000,60246114,238,238,238,238,0
|
|
20241223,181900,60246114,238,238,238,238,0
|
|
20241223,181800,60246114,238,238,238,238,0
|
|
20241223,181700,60246114,238,238,238,238,0
|
|
20241223,181600,60246114,238,238,238,238,0
|
|
20241223,181500,60246114,238,238,238,238,0
|
|
20241223,181400,60246114,238,238,238,238,0
|
|
20241223,181300,60246114,238,238,238,238,0
|
|
20241223,181200,60246114,238,238,238,238,0
|
|
20241223,181100,60246114,238,238,238,238,0
|
|
20241223,181000,60246114,238,238,238,238,0
|
|
20241223,180900,60246114,238,238,238,238,0
|
|
20241223,180800,60246114,238,238,238,238,0
|
|
20241223,180700,60246114,238,238,238,238,0
|
|
20241223,180600,60246114,238,238,238,238,0
|
|
20241223,180500,60246114,238,238,238,238,0
|
|
20241223,180400,60246114,238,238,238,238,0
|
|
20241223,180300,60246114,238,238,238,238,9717
|
|
20241223,180200,60246114,238,238,238,238,0
|
|
20241223,180100,60246114,238,238,238,238,0
|
|
20241223,180000,60246114,238,238,238,238,0
|
|
20241223,175900,60246114,238,238,238,238,0
|
|
20241223,175800,60246114,238,238,238,238,0
|
|
20241223,175700,60246114,238,238,238,238,0
|
|
20241223,175600,60246114,238,238,238,238,0
|
|
20241223,175500,60246114,238,238,238,238,0
|
|
20241223,175400,60246114,238,238,238,238,0
|
|
20241223,175300,60246114,238,238,238,238,0
|
|
20241223,175200,60246114,238,238,238,238,0
|
|
20241223,175100,60246114,238,238,238,238,0
|
|
20241223,175000,60246114,238,238,238,238,0
|
|
20241223,174900,60246114,238,238,238,238,0
|
|
20241223,174800,60246114,238,238,238,238,0
|
|
20241223,174700,60246114,238,238,238,238,0
|
|
20241223,174600,60246114,238,238,238,238,0
|
|
20241223,174500,60246114,238,238,238,238,0
|
|
20241223,174400,60246114,238,238,238,238,0
|
|
20241223,174300,60246114,238,238,238,238,0
|
|
20241223,174200,60246114,238,238,238,238,0
|
|
20241223,174100,60246114,238,238,238,238,0
|
|
20241223,174000,60246114,238,238,238,238,0
|
|
20241223,173900,60246114,238,238,238,238,0
|
|
20241223,173800,60246114,238,238,238,238,0
|
|
20241223,173700,60246114,238,238,238,238,0
|
|
20241223,173600,60246114,238,238,238,238,0
|
|
20241223,173500,60246114,238,238,238,238,0
|
|
20241223,173400,60246114,238,238,238,238,0
|
|
20241223,173300,60246114,238,238,238,238,9717
|
|
20241223,173200,60246114,238,238,238,238,0
|
|
20241223,173100,60246114,238,238,238,238,0
|
|
20241223,173000,60246114,238,238,238,238,0
|
|
20241223,172900,60246114,238,238,238,238,0
|
|
20241223,172800,60246114,238,238,238,238,0
|
|
20241223,172700,60246114,238,238,238,238,0
|
|
20241223,172600,60246114,238,238,238,238,0
|
|
20241223,172500,60246114,238,238,238,238,0
|
|
20241223,172400,60246114,238,238,238,238,0
|
|
20241223,172300,60246114,238,238,238,238,0
|
|
20241223,172200,60246114,238,238,238,238,0
|
|
20241223,172100,60246114,238,238,238,238,0
|
|
20241223,172000,60246114,238,238,238,238,0
|
|
20241223,171900,60246114,238,238,238,238,0
|
|
20241223,171800,60246114,238,238,238,238,0
|
|
20241223,171700,60246114,238,238,238,238,0
|
|
20241223,171600,60246114,238,238,238,238,0
|
|
20241223,171500,60246114,238,238,238,238,0
|
|
20241223,171400,60246114,238,238,238,238,0
|
|
20241223,171300,60246114,238,238,238,238,0
|
|
20241223,171200,60246114,238,238,238,238,0
|
|
20241223,171100,60246114,238,238,238,238,0
|
|
20241223,171000,60246114,238,238,238,238,0
|
|
20241223,170900,60246114,238,238,238,238,0
|
|
20241223,170800,60246114,238,238,238,238,0
|
|
20241223,170700,60246114,238,238,238,238,0
|
|
20241223,170600,60246114,238,238,238,238,0
|
|
20241223,170500,60246114,238,238,238,238,0
|
|
20241223,170400,60246114,238,238,238,238,0
|
|
20241223,170300,60246114,238,238,238,238,9717
|
|
20241223,170200,60246114,238,238,238,238,0
|
|
20241223,170100,60246114,238,238,238,238,0
|
|
20241223,170000,60246114,238,238,238,238,0
|
|
20241223,165900,60246114,238,238,238,238,0
|
|
20241223,165800,60246114,238,238,238,238,0
|
|
20241223,165700,60246114,238,238,238,238,0
|
|
20241223,165600,60246114,238,238,238,238,0
|
|
20241223,165500,60246114,238,238,238,238,0
|
|
20241223,165400,60246114,238,238,238,238,0
|
|
20241223,165300,60246114,238,238,238,238,0
|
|
20241223,165200,60246114,238,238,238,238,0
|
|
20241223,165100,60246114,238,238,238,238,0
|
|
20241223,165000,60246114,238,238,238,238,0
|
|
20241223,164900,60246114,238,238,238,238,0
|
|
20241223,164800,60246114,238,238,238,238,0
|
|
20241223,164700,60246114,238,238,238,238,0
|
|
20241223,164600,60246114,238,238,238,238,0
|
|
20241223,164500,60246114,238,238,238,238,0
|
|
20241223,164400,60246114,238,238,238,238,0
|
|
20241223,164300,60246114,238,238,238,238,0
|
|
20241223,164200,60246114,238,238,238,238,0
|
|
20241223,164100,60246114,238,238,238,238,0
|
|
20241223,164000,60246114,238,238,238,238,0
|
|
20241223,163900,60246114,238,238,238,238,0
|
|
20241223,163800,60246114,238,238,238,238,0
|
|
20241223,163700,60246114,238,238,238,238,0
|
|
20241223,163600,60246114,238,238,238,238,0
|
|
20241223,163500,60246114,238,238,238,238,0
|
|
20241223,163400,60246114,238,238,238,238,0
|
|
20241223,163300,60246114,238,238,238,238,9717
|
|
20241223,163200,60246114,238,238,238,238,0
|
|
20241223,163100,60246114,238,238,238,238,0
|
|
20241223,163000,60246114,238,238,238,238,0
|
|
20241223,162900,60246114,238,238,238,238,0
|
|
20241223,162800,60246114,238,238,238,238,0
|
|
20241223,162700,60246114,238,238,238,238,0
|
|
20241223,162600,60246114,238,238,238,238,0
|
|
20241223,162500,60246114,238,238,238,238,0
|
|
20241223,162400,60246114,238,238,238,238,0
|
|
20241223,162300,60246114,238,238,238,238,0
|
|
20241223,162200,60246114,238,238,238,238,0
|
|
20241223,162100,60246114,238,238,238,238,0
|
|
20241223,162000,60246114,238,238,238,238,0
|
|
20241223,161900,60246114,238,238,238,238,0
|
|
20241223,161800,60246114,238,238,238,238,0
|
|
20241223,161700,60246114,238,238,238,238,0
|
|
20241223,161600,60246114,238,238,238,238,0
|
|
20241223,161500,60246114,238,238,238,238,0
|
|
20241223,161400,60246114,238,238,238,238,0
|
|
20241223,161300,60246114,238,238,238,238,0
|
|
20241223,161200,60246114,238,238,238,238,0
|
|
20241223,161100,60246114,238,238,238,238,0
|
|
20241223,161000,60246114,238,238,238,238,0
|
|
20241223,160900,60246114,238,238,238,238,0
|
|
20241223,160800,60246114,238,238,238,238,0
|
|
20241223,160700,60246114,238,238,238,238,0
|
|
20241223,160600,60246114,238,238,238,238,0
|
|
20241223,160500,60246114,238,238,238,238,0
|
|
20241223,160400,60246114,238,238,238,238,0
|
|
20241223,160300,60246114,238,238,238,238,9717
|
|
20241223,160200,60246114,238,238,238,238,0
|
|
20241223,160100,60246114,238,238,238,238,0
|
|
20241223,160000,60246114,238,238,238,238,0
|
|
20241223,155900,60246114,238,238,238,238,0
|
|
20241223,155800,60246114,238,238,238,238,0
|
|
20241223,155700,60246114,238,238,238,238,0
|
|
20241223,155600,60246114,238,238,238,238,0
|
|
20241223,155500,60246114,238,238,238,238,0
|
|
20241223,155400,60246114,238,238,238,238,0
|
|
20241223,155300,60246114,238,238,238,238,0
|
|
20241223,155200,60246114,238,238,238,238,0
|
|
20241223,155100,60246114,238,238,238,238,0
|
|
20241223,155000,60246114,238,238,238,238,0
|
|
20241223,154900,60246114,238,238,238,238,0
|
|
20241223,154800,60246114,238,238,238,238,0
|
|
20241223,154700,60246114,238,238,238,238,0
|
|
20241223,154600,60246114,238,238,238,238,0
|
|
20241223,154500,60246114,238,238,238,238,0
|
|
20241223,154400,60246114,238,238,238,238,0
|
|
20241223,154300,60246114,238,238,238,238,0
|
|
20241223,154200,60246114,238,238,238,238,0
|
|
20241223,154100,60246114,238,238,238,238,0
|
|
20241223,154000,60246114,238,238,238,238,0
|
|
20241223,153900,60246114,238,238,238,238,0
|
|
20241223,153800,60246114,238,238,238,238,0
|
|
20241223,153700,60246114,238,238,238,238,0
|
|
20241223,153600,60246114,238,238,238,238,0
|
|
20241223,153500,60246114,238,238,238,238,0
|
|
20241223,153400,60246114,238,238,238,238,0
|
|
20241223,153300,60246114,238,238,238,238,9717
|
|
20241223,153200,60246114,238,238,238,238,0
|
|
20241223,153100,60246114,238,238,238,238,0
|
|
20241223,153000,60246114,238,238,238,238,9717
|
|
20241223,152900,57933468,239,239,239,239,0
|
|
20241223,152800,57933468,239,239,239,239,0
|
|
20241223,152700,57933468,239,239,239,239,0
|
|
20241223,152600,57933468,239,239,239,239,0
|
|
20241223,152500,57933468,239,239,239,239,0
|
|
20241223,152400,57933468,239,239,239,239,0
|
|
20241223,152300,57933468,239,239,239,239,0
|
|
20241223,152200,57933468,239,239,239,239,0
|
|
20241223,152100,57933468,239,239,239,239,0
|
|
20241223,152000,57933468,239,239,239,239,0
|
|
20241223,151900,57933468,239,239,239,239,0
|
|
20241223,151800,57933468,239,239,239,239,8
|
|
20241223,151700,57931556,240,240,240,240,0
|
|
20241223,151600,57931556,240,240,240,240,0
|
|
20241223,151500,57931556,240,240,240,240,10
|
|
20241223,151400,57929156,240,239,240,239,501
|
|
20241223,151300,57809416,239,239,239,239,5
|
|
20241223,151200,57808221,239,239,239,239,4
|
|
20241223,151100,57807265,239,239,239,239,6
|
|
20241223,151000,57805831,239,239,239,239,4
|
|
20241223,150900,57804875,239,239,239,239,0
|
|
20241223,150800,57804875,239,239,239,239,5
|
|
20241223,150700,57803680,239,239,239,239,18
|
|
20241223,150600,57799378,239,239,239,239,0
|
|
20241223,150500,57799378,239,239,239,239,1002
|
|
20241223,150400,57559900,240,240,240,240,0
|
|
20241223,150300,57559900,240,240,240,240,1
|
|
20241223,150200,57559660,238,238,238,238,0
|
|
20241223,150100,57559660,238,238,238,238,0
|
|
20241223,150000,57559660,238,238,238,238,0
|
|
20241223,145900,57559660,238,239,240,238,21
|
|
20241223,145800,57554632,240,240,240,240,0
|
|
20241223,145700,57554632,240,240,240,240,0
|
|
20241223,145600,57554632,240,240,240,240,0
|
|
20241223,145500,57554632,240,240,240,240,0
|
|
20241223,145400,57554632,240,240,240,240,0
|
|
20241223,145300,57554632,240,239,240,239,3622
|
|
20241223,145200,56688958,239,239,239,239,43
|
|
20241223,145100,56678681,239,239,239,239,273
|
|
20241223,145000,56613434,240,240,240,240,0
|
|
20241223,144900,56613434,240,240,240,240,0
|
|
20241223,144800,56613434,240,240,240,240,15
|
|
20241223,144700,56609834,239,239,239,239,0
|
|
20241223,144600,56609834,239,239,239,239,0
|
|
20241223,144500,56609834,239,239,239,239,11
|
|
20241223,144400,56607205,240,240,240,240,0
|
|
20241223,144300,56607205,240,240,240,240,4
|
|
20241223,144200,56606245,238,239,240,238,3832
|
|
20241223,144100,55690391,240,240,240,240,0
|
|
20241223,144000,55690391,240,240,240,240,0
|
|
20241223,143900,55690391,240,240,240,240,0
|
|
20241223,143800,55690391,240,240,240,240,0
|
|
20241223,143700,55690391,240,240,240,240,0
|
|
20241223,143600,55690391,240,240,240,240,0
|
|
20241223,143500,55690391,240,240,240,240,0
|
|
20241223,143400,55690391,240,240,240,240,0
|
|
20241223,143300,55690391,240,240,240,240,1
|
|
20241223,143200,55690151,240,240,240,240,1
|
|
20241223,143100,55689911,238,238,238,238,1
|
|
20241223,143000,55689673,240,240,240,240,0
|
|
20241223,142900,55689673,240,240,240,240,0
|
|
20241223,142800,55689673,240,240,240,240,5
|
|
20241223,142700,55688473,240,240,240,240,0
|
|
20241223,142600,55688473,240,239,240,238,6060
|
|
20241223,142500,54240084,239,239,239,239,0
|
|
20241223,142400,54240084,239,239,239,239,2
|
|
20241223,142300,54239606,239,239,239,239,1
|
|
20241223,142200,54239367,239,239,239,239,14
|
|
20241223,142100,54236021,239,239,239,239,0
|
|
20241223,142000,54236021,239,239,239,239,1
|
|
20241223,141900,54235782,238,238,238,238,0
|
|
20241223,141800,54235782,238,238,238,238,1
|
|
20241223,141700,54235544,238,238,238,238,4
|
|
20241223,141600,54234592,239,239,239,239,0
|
|
20241223,141500,54234592,239,239,239,239,0
|
|
20241223,141400,54234592,239,239,239,239,200
|
|
20241223,141300,54186792,239,239,239,239,0
|
|
20241223,141200,54186792,239,239,239,239,0
|
|
20241223,141100,54186792,239,239,239,239,0
|
|
20241223,141000,54186792,239,239,239,239,0
|
|
20241223,140900,54186792,239,239,239,239,0
|
|
20241223,140800,54186792,239,239,239,239,0
|
|
20241223,140700,54186792,239,239,239,239,0
|
|
20241223,140600,54186792,239,239,239,239,0
|
|
20241223,140500,54186792,239,239,239,239,0
|
|
20241223,140400,54186792,239,239,239,239,0
|
|
20241223,140300,54186792,239,239,239,239,0
|
|
20241223,140200,54186792,239,239,239,239,0
|
|
20241223,140100,54186792,239,239,239,239,0
|
|
20241223,140000,54186792,239,239,239,239,0
|
|
20241223,135900,54186792,239,239,239,239,0
|
|
20241223,135800,54186792,239,239,239,239,0
|
|
20241223,135700,54186792,239,239,239,239,0
|
|
20241223,135600,54186792,239,239,239,239,0
|
|
20241223,135500,54186792,239,239,239,239,0
|
|
20241223,135400,54186792,239,239,239,239,0
|
|
20241223,135300,54186792,239,239,239,239,0
|
|
20241223,135200,54186792,239,239,239,239,0
|
|
20241223,135100,54186792,239,239,239,239,0
|
|
20241223,135000,54186792,239,239,239,239,0
|
|
20241223,134900,54186792,239,239,239,239,0
|
|
20241223,134800,54186792,239,239,239,239,0
|
|
20241223,134700,54186792,239,239,239,239,0
|
|
20241223,134600,54186792,239,239,239,239,0
|
|
20241223,134500,54186792,239,239,239,239,0
|
|
20241223,134400,54186792,239,239,239,239,1
|
|
20241223,134300,54186553,238,238,238,238,0
|
|
20241223,134200,54186553,238,238,238,238,0
|
|
20241223,134100,54186553,238,238,238,238,0
|
|
20241223,134000,54186553,238,238,238,238,0
|
|
20241223,133900,54186553,238,238,238,238,0
|
|
20241223,133800,54186553,238,238,238,238,0
|
|
20241223,133700,54186553,238,238,238,238,0
|
|
20241223,133600,54186553,238,238,238,238,303
|
|
20241223,133500,54114439,238,238,238,238,0
|
|
20241223,133400,54114439,238,239,239,238,3358
|
|
20241223,133300,53311888,239,239,239,239,0
|
|
20241223,133200,53311888,239,239,239,239,0
|
|
20241223,133100,53311888,239,239,239,239,0
|
|
20241223,133000,53311888,239,239,239,239,0
|
|
20241223,132900,53311888,239,239,239,239,1
|
|
20241223,132800,53311649,239,239,239,239,3
|
|
20241223,132700,53310932,238,238,238,238,3
|
|
20241223,132600,53310218,238,238,238,238,4
|
|
20241223,132500,53309266,238,239,239,238,4
|
|
20241223,132400,53308313,238,238,238,238,0
|
|
20241223,132300,53308313,238,238,238,238,0
|
|
20241223,132200,53308313,238,238,238,238,0
|
|
20241223,132100,53308313,238,238,238,238,0
|
|
20241223,132000,53308313,238,238,238,238,0
|
|
20241223,131900,53308313,238,238,238,238,0
|
|
20241223,131800,53308313,238,238,238,238,0
|
|
20241223,131700,53308313,238,238,238,238,0
|
|
20241223,131600,53308313,238,238,238,238,0
|
|
20241223,131500,53308313,238,238,238,238,1
|
|
20241223,131400,53308075,238,238,238,238,0
|
|
20241223,131300,53308075,238,238,238,238,0
|
|
20241223,131200,53308075,238,238,238,238,0
|
|
20241223,131100,53308075,238,238,238,238,3
|
|
20241223,131000,53307361,239,239,239,239,1
|
|
20241223,130900,53307122,238,238,238,238,0
|
|
20241223,130800,53307122,238,238,238,238,0
|
|
20241223,130700,53307122,238,238,238,238,1801
|
|
20241223,130600,52878484,238,238,238,238,0
|
|
20241223,130500,52878484,238,238,238,238,0
|
|
20241223,130400,52878484,238,238,238,238,0
|
|
20241223,130300,52878484,238,238,238,238,0
|
|
20241223,130200,52878484,238,238,238,238,0
|
|
20241223,130100,52878484,238,238,238,238,0
|
|
20241223,130000,52878484,238,238,238,238,0
|
|
20241223,125900,52878484,238,238,238,238,0
|
|
20241223,125800,52878484,238,238,238,238,0
|
|
20241223,125700,52878484,238,238,238,238,0
|
|
20241223,125600,52878484,238,238,238,238,1
|
|
20241223,125500,52878246,238,238,238,238,0
|
|
20241223,125400,52878246,238,238,238,238,0
|
|
20241223,125300,52878246,238,238,238,238,0
|
|
20241223,125200,52878246,238,238,238,238,1
|
|
20241223,125100,52878008,238,238,238,238,1
|
|
20241223,125000,52877770,238,238,238,238,0
|
|
20241223,124900,52877770,238,238,238,238,0
|
|
20241223,124800,52877770,238,238,238,238,0
|
|
20241223,124700,52877770,238,238,238,238,0
|
|
20241223,124600,52877770,238,238,238,238,0
|
|
20241223,124500,52877770,238,238,238,238,0
|
|
20241223,124400,52877770,238,237,238,237,3031
|
|
20241223,124300,52159392,238,238,238,238,0
|
|
20241223,124200,52159392,238,238,238,238,0
|
|
20241223,124100,52159392,238,238,238,238,0
|
|
20241223,124000,52159392,238,238,238,238,0
|
|
20241223,123900,52159392,238,238,238,238,0
|
|
20241223,123800,52159392,238,238,238,238,0
|
|
20241223,123700,52159392,238,238,238,238,0
|
|
20241223,123600,52159392,238,238,238,238,0
|
|
20241223,123500,52159392,238,238,238,238,0
|
|
20241223,123400,52159392,238,238,238,238,0
|
|
20241223,123300,52159392,238,238,238,238,0
|
|
20241223,123200,52159392,238,238,238,238,0
|
|
20241223,123100,52159392,238,238,238,238,0
|
|
20241223,123000,52159392,238,238,238,238,1
|
|
20241223,122900,52159154,237,237,237,237,517
|
|
20241223,122800,52036625,238,238,238,238,0
|
|
20241223,122700,52036625,238,238,238,238,1
|
|
20241223,122600,52036387,237,237,237,237,0
|
|
20241223,122500,52036387,237,237,237,237,556
|
|
20241223,122400,51904615,237,237,237,237,0
|
|
20241223,122300,51904615,237,237,237,237,442
|
|
20241223,122200,51799861,237,236,237,236,2
|
|
20241223,122100,51799388,237,237,237,237,501
|
|
20241223,122000,51680651,238,238,238,238,0
|
|
20241223,121900,51680651,238,238,238,238,0
|
|
20241223,121800,51680651,238,238,238,238,0
|
|
20241223,121700,51680651,238,237,238,237,2971
|
|
20241223,121600,50976014,237,237,237,236,7344
|
|
20241223,121500,49242630,237,237,238,237,10013
|
|
20241223,121400,46869547,238,238,238,238,0
|
|
20241223,121300,46869547,238,238,238,238,0
|
|
20241223,121200,46869547,238,238,238,238,0
|
|
20241223,121100,46869547,238,238,238,238,0
|
|
20241223,121000,46869547,238,238,238,238,0
|
|
20241223,120900,46869547,238,238,238,238,0
|
|
20241223,120800,46869547,238,238,238,238,2
|
|
20241223,120700,46869071,238,238,238,238,0
|
|
20241223,120600,46869071,238,238,238,238,0
|
|
20241223,120500,46869071,238,238,238,238,0
|
|
20241223,120400,46869071,238,238,238,238,0
|
|
20241223,120300,46869071,238,238,238,238,0
|
|
20241223,120200,46869071,238,238,238,238,0
|
|
20241223,120100,46869071,238,238,238,238,0
|
|
20241223,120000,46869071,238,238,238,238,0
|
|
20241223,115900,46869071,238,238,238,238,0
|
|
20241223,115800,46869071,238,238,238,238,0
|
|
20241223,115700,46869071,238,238,238,238,0
|
|
20241223,115600,46869071,238,238,238,238,22
|
|
20241223,115500,46863835,238,238,238,238,0
|
|
20241223,115400,46863835,238,238,238,238,0
|
|
20241223,115300,46863835,238,238,238,238,0
|
|
20241223,115200,46863835,238,238,238,238,0
|
|
20241223,115100,46863835,238,238,238,238,0
|
|
20241223,115000,46863835,238,238,238,238,0
|
|
20241223,114900,46863835,238,238,238,238,0
|
|
20241223,114800,46863835,238,238,238,238,0
|
|
20241223,114700,46863835,238,238,238,238,0
|
|
20241223,114600,46863835,238,238,238,238,0
|
|
20241223,114500,46863835,238,238,238,238,0
|
|
20241223,114400,46863835,238,238,238,238,111
|
|
20241223,114300,46837417,238,238,238,238,0
|
|
20241223,114200,46837417,238,238,238,238,3
|
|
20241223,114100,46836703,238,238,238,238,0
|
|
20241223,114000,46836703,238,238,238,238,0
|
|
20241223,113900,46836703,238,238,238,238,0
|
|
20241223,113800,46836703,238,238,238,238,1
|
|
20241223,113700,46836465,237,237,237,237,0
|
|
20241223,113600,46836465,237,238,238,237,5
|
|
20241223,113500,46835279,238,238,238,238,0
|
|
20241223,113400,46835279,238,238,238,238,0
|
|
20241223,113300,46835279,238,238,238,238,1
|
|
20241223,113200,46835041,238,238,238,238,0
|
|
20241223,113100,46835041,238,238,238,238,0
|
|
20241223,113000,46835041,238,238,238,238,0
|
|
20241223,112900,46835041,238,238,238,238,49
|
|
20241223,112800,46823379,236,239,239,236,27001
|
|
20241223,112700,40428231,239,239,239,239,2
|
|
20241223,112600,40427753,238,238,238,238,3000
|
|
20241223,112500,39713753,239,239,239,239,0
|
|
20241223,112400,39713753,239,239,239,239,0
|
|
20241223,112300,39713753,239,239,239,239,40
|
|
20241223,112200,39704193,239,239,239,239,0
|
|
20241223,112100,39704193,239,239,239,239,0
|
|
20241223,112000,39704193,239,239,239,239,0
|
|
20241223,111900,39704193,239,239,239,239,0
|
|
20241223,111800,39704193,239,239,239,239,1
|
|
20241223,111700,39703954,239,239,239,239,191
|
|
20241223,111600,39658305,239,239,239,239,0
|
|
20241223,111500,39658305,239,239,239,239,0
|
|
20241223,111400,39658305,239,239,239,239,0
|
|
20241223,111300,39658305,239,239,239,239,0
|
|
20241223,111200,39658305,239,239,239,239,0
|
|
20241223,111100,39658305,239,239,239,239,1
|
|
20241223,111000,39658066,238,238,238,238,0
|
|
20241223,110900,39658066,238,238,238,238,2000
|
|
20241223,110800,39182066,238,238,238,238,0
|
|
20241223,110700,39182066,238,238,239,238,20055
|
|
20241223,110600,34408928,239,240,240,239,1120
|
|
20241223,110500,34141247,240,240,240,240,0
|
|
20241223,110400,34141247,240,240,240,240,0
|
|
20241223,110300,34141247,240,240,240,240,6
|
|
20241223,110200,34139807,240,240,240,240,43
|
|
20241223,110100,34129487,239,240,240,239,10045
|
|
20241223,110000,31728687,240,239,240,239,10003
|
|
20241223,105900,29337969,240,240,240,240,0
|
|
20241223,105800,29337969,240,240,240,240,2
|
|
20241223,105700,29337489,241,241,241,241,10
|
|
20241223,105600,29335079,241,241,241,241,0
|
|
20241223,105500,29335079,241,241,241,241,26
|
|
20241223,105400,29328813,241,240,241,240,14
|
|
20241223,105300,29325447,240,240,240,240,0
|
|
20241223,105200,29325447,240,240,240,240,0
|
|
20241223,105100,29325447,240,240,240,240,0
|
|
20241223,105000,29325447,240,240,240,240,3
|
|
20241223,104900,29324727,239,239,239,239,0
|
|
20241223,104800,29324727,239,239,239,239,0
|
|
20241223,104700,29324727,239,239,239,239,1
|
|
20241223,104600,29324488,240,240,240,240,0
|
|
20241223,104500,29324488,240,240,240,240,0
|
|
20241223,104400,29324488,240,240,240,240,0
|
|
20241223,104300,29324488,240,239,240,239,10104
|
|
20241223,104200,26909528,241,241,241,241,1
|
|
20241223,104100,26909287,239,239,239,239,0
|
|
20241223,104000,26909287,239,239,239,239,0
|
|
20241223,103900,26909287,239,239,239,239,1
|
|
20241223,103800,26909048,241,241,241,241,0
|
|
20241223,103700,26909048,241,241,241,241,0
|
|
20241223,103600,26909048,241,241,241,241,0
|
|
20241223,103500,26909048,241,241,241,241,1
|
|
20241223,103400,26908807,239,240,241,239,903
|
|
20241223,103300,26692088,240,240,240,240,25
|
|
20241223,103200,26686088,239,240,240,239,21894
|
|
20241223,103100,21451533,240,240,240,240,1
|
|
20241223,103000,21451293,240,239,240,239,20037
|
|
20241223,102900,16662413,239,239,239,239,0
|
|
20241223,102800,16662413,239,239,239,239,1
|
|
20241223,102700,16662174,239,239,239,239,0
|
|
20241223,102600,16662174,239,239,239,239,3
|
|
20241223,102500,16661457,240,240,240,240,0
|
|
20241223,102400,16661457,240,240,240,240,0
|
|
20241223,102300,16661457,240,240,240,240,0
|
|
20241223,102200,16661457,240,240,240,240,0
|
|
20241223,102100,16661457,240,240,240,240,20
|
|
20241223,102000,16656657,240,239,240,239,5
|
|
20241223,101900,16655458,240,239,240,239,8062
|
|
20241223,101800,14728578,240,240,240,240,43
|
|
20241223,101700,14718258,240,239,240,239,20136
|
|
20241223,101600,9905618,239,240,241,239,219
|
|
20241223,101500,9853062,240,240,240,240,2000
|
|
20241223,101400,9373062,241,240,241,240,1017
|
|
20241223,101300,9128965,240,240,240,240,2
|
|
20241223,101200,9128485,241,241,241,241,0
|
|
20241223,101100,9128485,241,241,241,241,0
|
|
20241223,101000,9128485,241,241,241,241,0
|
|
20241223,100900,9128485,241,241,241,241,0
|
|
20241223,100800,9128485,241,241,241,241,0
|
|
20241223,100700,9128485,241,241,241,241,0
|
|
20241223,100600,9128485,241,241,241,241,0
|
|
20241223,100500,9128485,241,241,241,241,0
|
|
20241223,100400,9128485,241,241,241,241,3
|
|
20241223,100300,9127762,241,239,241,239,48
|
|
20241223,100200,9116204,239,240,240,239,311
|
|
20241223,100100,9041566,240,240,240,240,0
|
|
20241223,100000,9041566,240,240,240,240,0
|
|
20241223,095900,9041566,240,240,240,240,0
|
|
20241223,095800,9041566,240,240,240,240,0
|
|
20241223,095700,9041566,240,240,240,240,0
|
|
20241223,095600,9041566,240,240,240,240,0
|
|
20241223,095500,9041566,240,240,240,240,1
|
|
20241223,095400,9041326,239,240,240,239,1583
|
|
20241223,095300,8662687,239,240,240,239,189
|
|
20241223,095200,8617344,240,240,241,240,2290
|
|
20241223,095100,8067557,240,240,240,240,900
|
|
20241223,095000,7851557,240,240,240,240,827
|
|
20241223,094900,7653077,240,239,240,239,94
|
|
20241223,094800,7630607,240,240,240,240,30
|
|
20241223,094700,7623407,239,241,241,239,2102
|
|
20241223,094600,7121027,241,241,241,241,3
|
|
20241223,094500,7120304,241,241,241,241,0
|
|
20241223,094400,7120304,241,240,241,240,103
|
|
20241223,094300,7095482,239,239,239,239,0
|
|
20241223,094200,7095482,239,240,240,239,12
|
|
20241223,094100,7092613,240,240,240,240,410
|
|
20241223,094000,6994213,239,239,239,239,0
|
|
20241223,093900,6994213,239,239,239,239,0
|
|
20241223,093800,6994213,239,239,239,239,0
|
|
20241223,093700,6994213,239,239,239,239,0
|
|
20241223,093600,6994213,239,239,239,239,223
|
|
20241223,093500,6940916,239,239,239,239,0
|
|
20241223,093400,6940916,239,239,239,239,1
|
|
20241223,093300,6940677,240,240,240,240,0
|
|
20241223,093200,6940677,240,240,240,240,0
|
|
20241223,093100,6940677,240,240,240,240,0
|
|
20241223,093000,6940677,240,240,240,240,4
|
|
20241223,092900,6939717,238,238,238,238,0
|
|
20241223,092800,6939717,238,238,238,238,0
|
|
20241223,092700,6939717,238,239,239,238,16459
|
|
20241223,092600,3011883,240,240,240,240,813
|
|
20241223,092500,2816763,240,240,240,240,1
|
|
20241223,092400,2816523,240,240,240,240,0
|
|
20241223,092300,2816523,240,240,240,240,0
|
|
20241223,092200,2816523,240,240,240,240,9
|
|
20241223,092100,2814363,241,241,241,241,0
|
|
20241223,092000,2814363,241,241,241,241,0
|
|
20241223,091900,2814363,241,241,241,241,0
|
|
20241223,091800,2814363,241,241,241,241,12
|
|
20241223,091700,2811471,241,241,241,241,0
|
|
20241223,091600,2811471,241,241,241,241,0
|
|
20241223,091500,2811471,241,241,241,241,5
|
|
20241223,091400,2810266,241,241,241,241,20
|
|
20241223,091300,2805446,241,241,241,241,0
|
|
20241223,091200,2805446,241,241,241,241,51
|
|
20241223,091100,2793155,242,242,242,242,0
|
|
20241223,091000,2793155,242,242,242,242,0
|
|
20241223,090900,2793155,242,242,242,242,0
|
|
20241223,090800,2793155,242,242,242,242,10
|
|
20241223,090700,2790735,242,242,242,242,3711
|
|
20241223,090600,1892673,242,242,242,242,3
|
|
20241223,090500,1891947,241,241,241,241,0
|
|
20241223,090400,1891947,241,241,241,241,444
|
|
20241223,090300,1784943,241,241,241,241,0
|
|
20241223,090200,1784943,241,241,241,241,783
|
|
20241223,090100,1596240,240,240,240,240,0
|
|
20241223,090000,1596240,240,240,240,240,6651
|