613 lines
26 KiB
CSV
613 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,191000,54913786,643,643,643,643,2180
|
|
20241230,190900,54913786,643,643,643,643,0
|
|
20241230,190800,54913786,643,643,643,643,0
|
|
20241230,190700,54913786,643,643,643,643,0
|
|
20241230,190600,54913786,643,643,643,643,0
|
|
20241230,190500,54913786,643,643,643,643,0
|
|
20241230,190400,54913786,643,643,643,643,0
|
|
20241230,190300,54913786,643,643,643,643,0
|
|
20241230,190200,54913786,643,643,643,643,0
|
|
20241230,190100,54913786,643,643,643,643,0
|
|
20241230,190000,54913786,643,643,643,643,0
|
|
20241230,185900,54913786,643,643,643,643,0
|
|
20241230,185800,54913786,643,643,643,643,0
|
|
20241230,185700,54913786,643,643,643,643,0
|
|
20241230,185600,54913786,643,643,643,643,0
|
|
20241230,185500,54913786,643,643,643,643,0
|
|
20241230,185400,54913786,643,643,643,643,0
|
|
20241230,185300,54913786,643,643,643,643,0
|
|
20241230,185200,54913786,643,643,643,643,0
|
|
20241230,185100,54913786,643,643,643,643,0
|
|
20241230,185000,54913786,643,643,643,643,0
|
|
20241230,184900,54913786,643,643,643,643,0
|
|
20241230,184800,54913786,643,643,643,643,0
|
|
20241230,184700,54913786,643,643,643,643,0
|
|
20241230,184600,54913786,643,643,643,643,0
|
|
20241230,184500,54913786,643,643,643,643,0
|
|
20241230,184400,54913786,643,643,643,643,0
|
|
20241230,184300,54913786,643,643,643,643,0
|
|
20241230,184200,54913786,643,643,643,643,0
|
|
20241230,184100,54913786,643,643,643,643,0
|
|
20241230,184000,54913786,643,643,643,643,2180
|
|
20241230,183900,54913786,643,643,643,643,0
|
|
20241230,183800,54913786,643,643,643,643,0
|
|
20241230,183700,54913786,643,643,643,643,0
|
|
20241230,183600,54913786,643,643,643,643,0
|
|
20241230,183500,54913786,643,643,643,643,0
|
|
20241230,183400,54913786,643,643,643,643,0
|
|
20241230,183300,54913786,643,643,643,643,0
|
|
20241230,183200,54913786,643,643,643,643,0
|
|
20241230,183100,54913786,643,643,643,643,0
|
|
20241230,183000,54913786,643,643,643,643,0
|
|
20241230,182900,54913786,643,643,643,643,0
|
|
20241230,182800,54913786,643,643,643,643,0
|
|
20241230,182700,54913786,643,643,643,643,0
|
|
20241230,182600,54913786,643,643,643,643,0
|
|
20241230,182500,54913786,643,643,643,643,0
|
|
20241230,182400,54913786,643,643,643,643,0
|
|
20241230,182300,54913786,643,643,643,643,0
|
|
20241230,182200,54913786,643,643,643,643,0
|
|
20241230,182100,54913786,643,643,643,643,0
|
|
20241230,182000,54913786,643,643,643,643,0
|
|
20241230,181900,54913786,643,643,643,643,0
|
|
20241230,181800,54913786,643,643,643,643,0
|
|
20241230,181700,54913786,643,643,643,643,0
|
|
20241230,181600,54913786,643,643,643,643,0
|
|
20241230,181500,54913786,643,643,643,643,0
|
|
20241230,181400,54913786,643,643,643,643,0
|
|
20241230,181300,54913786,643,643,643,643,0
|
|
20241230,181200,54913786,643,643,643,643,0
|
|
20241230,181100,54913786,643,643,643,643,0
|
|
20241230,181000,54913786,643,643,643,643,2180
|
|
20241230,180900,54913786,643,643,643,643,0
|
|
20241230,180800,54913786,643,643,643,643,0
|
|
20241230,180700,54913786,643,643,643,643,0
|
|
20241230,180600,54913786,643,643,643,643,0
|
|
20241230,180500,54913786,643,643,643,643,0
|
|
20241230,180400,54913786,643,643,643,643,0
|
|
20241230,180300,54913786,643,643,643,643,0
|
|
20241230,180200,54913786,643,643,643,643,0
|
|
20241230,180100,54913786,643,643,643,643,0
|
|
20241230,180000,54913786,643,643,643,643,0
|
|
20241230,175900,54913786,643,643,643,643,0
|
|
20241230,175800,54913786,643,643,643,643,0
|
|
20241230,175700,54913786,643,643,643,643,0
|
|
20241230,175600,54913786,643,643,643,643,0
|
|
20241230,175500,54913786,643,643,643,643,0
|
|
20241230,175400,54913786,643,643,643,643,0
|
|
20241230,175300,54913786,643,643,643,643,0
|
|
20241230,175200,54913786,643,643,643,643,0
|
|
20241230,175100,54913786,643,643,643,643,0
|
|
20241230,175000,54913786,643,643,643,643,0
|
|
20241230,174900,54913786,643,643,643,643,0
|
|
20241230,174800,54913786,643,643,643,643,0
|
|
20241230,174700,54913786,643,643,643,643,0
|
|
20241230,174600,54913786,643,643,643,643,0
|
|
20241230,174500,54913786,643,643,643,643,0
|
|
20241230,174400,54913786,643,643,643,643,0
|
|
20241230,174300,54913786,643,643,643,643,0
|
|
20241230,174200,54913786,643,643,643,643,0
|
|
20241230,174100,54913786,643,643,643,643,0
|
|
20241230,174000,54913786,643,643,643,643,2180
|
|
20241230,173900,54913786,643,643,643,643,0
|
|
20241230,173800,54913786,643,643,643,643,0
|
|
20241230,173700,54913786,643,643,643,643,0
|
|
20241230,173600,54913786,643,643,643,643,0
|
|
20241230,173500,54913786,643,643,643,643,0
|
|
20241230,173400,54913786,643,643,643,643,0
|
|
20241230,173300,54913786,643,643,643,643,0
|
|
20241230,173200,54913786,643,643,643,643,0
|
|
20241230,173100,54913786,643,643,643,643,0
|
|
20241230,173000,54913786,643,643,643,643,0
|
|
20241230,172900,54913786,643,643,643,643,0
|
|
20241230,172800,54913786,643,643,643,643,0
|
|
20241230,172700,54913786,643,643,643,643,0
|
|
20241230,172600,54913786,643,643,643,643,0
|
|
20241230,172500,54913786,643,643,643,643,0
|
|
20241230,172400,54913786,643,643,643,643,0
|
|
20241230,172300,54913786,643,643,643,643,0
|
|
20241230,172200,54913786,643,643,643,643,0
|
|
20241230,172100,54913786,643,643,643,643,0
|
|
20241230,172000,54913786,643,643,643,643,0
|
|
20241230,171900,54913786,643,643,643,643,0
|
|
20241230,171800,54913786,643,643,643,643,0
|
|
20241230,171700,54913786,643,643,643,643,0
|
|
20241230,171600,54913786,643,643,643,643,0
|
|
20241230,171500,54913786,643,643,643,643,0
|
|
20241230,171400,54913786,643,643,643,643,0
|
|
20241230,171300,54913786,643,643,643,643,0
|
|
20241230,171200,54913786,643,643,643,643,0
|
|
20241230,171100,54913786,643,643,643,643,0
|
|
20241230,171000,54913786,643,643,643,643,2180
|
|
20241230,170900,54913786,643,643,643,643,0
|
|
20241230,170800,54913786,643,643,643,643,0
|
|
20241230,170700,54913786,643,643,643,643,0
|
|
20241230,170600,54913786,643,643,643,643,0
|
|
20241230,170500,54913786,643,643,643,643,0
|
|
20241230,170400,54913786,643,643,643,643,0
|
|
20241230,170300,54913786,643,643,643,643,0
|
|
20241230,170200,54913786,643,643,643,643,0
|
|
20241230,170100,54913786,643,643,643,643,0
|
|
20241230,170000,54913786,643,643,643,643,0
|
|
20241230,165900,54913786,643,643,643,643,0
|
|
20241230,165800,54913786,643,643,643,643,0
|
|
20241230,165700,54913786,643,643,643,643,0
|
|
20241230,165600,54913786,643,643,643,643,0
|
|
20241230,165500,54913786,643,643,643,643,0
|
|
20241230,165400,54913786,643,643,643,643,0
|
|
20241230,165300,54913786,643,643,643,643,0
|
|
20241230,165200,54913786,643,643,643,643,0
|
|
20241230,165100,54913786,643,643,643,643,0
|
|
20241230,165000,54913786,643,643,643,643,0
|
|
20241230,164900,54913786,643,643,643,643,0
|
|
20241230,164800,54913786,643,643,643,643,0
|
|
20241230,164700,54913786,643,643,643,643,0
|
|
20241230,164600,54913786,643,643,643,643,0
|
|
20241230,164500,54913786,643,643,643,643,0
|
|
20241230,164400,54913786,643,643,643,643,0
|
|
20241230,164300,54913786,643,643,643,643,0
|
|
20241230,164200,54913786,643,643,643,643,0
|
|
20241230,164100,54913786,643,643,643,643,0
|
|
20241230,164000,54913786,643,643,643,643,2180
|
|
20241230,163900,54913786,643,643,643,643,0
|
|
20241230,163800,54913786,643,643,643,643,0
|
|
20241230,163700,54913786,643,643,643,643,0
|
|
20241230,163600,54913786,643,643,643,643,0
|
|
20241230,163500,54913786,643,643,643,643,0
|
|
20241230,163400,54913786,643,643,643,643,0
|
|
20241230,163300,54913786,643,643,643,643,0
|
|
20241230,163200,54913786,643,643,643,643,0
|
|
20241230,163100,54913786,643,643,643,643,0
|
|
20241230,163000,54913786,643,643,643,643,0
|
|
20241230,162900,54913786,643,643,643,643,0
|
|
20241230,162800,54913786,643,643,643,643,0
|
|
20241230,162700,54913786,643,643,643,643,0
|
|
20241230,162600,54913786,643,643,643,643,0
|
|
20241230,162500,54913786,643,643,643,643,0
|
|
20241230,162400,54913786,643,643,643,643,0
|
|
20241230,162300,54913786,643,643,643,643,0
|
|
20241230,162200,54913786,643,643,643,643,0
|
|
20241230,162100,54913786,643,643,643,643,0
|
|
20241230,162000,54913786,643,643,643,643,0
|
|
20241230,161900,54913786,643,643,643,643,0
|
|
20241230,161800,54913786,643,643,643,643,0
|
|
20241230,161700,54913786,643,643,643,643,0
|
|
20241230,161600,54913786,643,643,643,643,0
|
|
20241230,161500,54913786,643,643,643,643,0
|
|
20241230,161400,54913786,643,643,643,643,0
|
|
20241230,161300,54913786,643,643,643,643,0
|
|
20241230,161200,54913786,643,643,643,643,0
|
|
20241230,161100,54913786,643,643,643,643,0
|
|
20241230,161000,54913786,643,643,643,643,2180
|
|
20241230,160900,54913786,643,643,643,643,0
|
|
20241230,160800,54913786,643,643,643,643,0
|
|
20241230,160700,54913786,643,643,643,643,0
|
|
20241230,160600,54913786,643,643,643,643,0
|
|
20241230,160500,54913786,643,643,643,643,0
|
|
20241230,160400,54913786,643,643,643,643,0
|
|
20241230,160300,54913786,643,643,643,643,0
|
|
20241230,160200,54913786,643,643,643,643,0
|
|
20241230,160100,54913786,643,643,643,643,0
|
|
20241230,160000,54913786,643,643,643,643,0
|
|
20241230,155900,54913786,643,643,643,643,0
|
|
20241230,155800,54913786,643,643,643,643,0
|
|
20241230,155700,54913786,643,643,643,643,0
|
|
20241230,155600,54913786,643,643,643,643,0
|
|
20241230,155500,54913786,643,643,643,643,0
|
|
20241230,155400,54913786,643,643,643,643,0
|
|
20241230,155300,54913786,643,643,643,643,0
|
|
20241230,155200,54913786,643,643,643,643,0
|
|
20241230,155100,54913786,643,643,643,643,0
|
|
20241230,155000,54913786,643,643,643,643,0
|
|
20241230,154900,54913786,643,643,643,643,0
|
|
20241230,154800,54913786,643,643,643,643,0
|
|
20241230,154700,54913786,643,643,643,643,0
|
|
20241230,154600,54913786,643,643,643,643,0
|
|
20241230,154500,54913786,643,643,643,643,0
|
|
20241230,154400,54913786,643,643,643,643,0
|
|
20241230,154300,54913786,643,643,643,643,0
|
|
20241230,154200,54913786,643,643,643,643,0
|
|
20241230,154100,54913786,643,643,643,643,0
|
|
20241230,154000,54913786,643,643,643,643,2180
|
|
20241230,153900,54913786,643,643,643,643,0
|
|
20241230,153800,54913786,643,643,643,643,0
|
|
20241230,153700,54913786,643,643,643,643,0
|
|
20241230,153600,54913786,643,643,643,643,0
|
|
20241230,153500,54913786,643,643,643,643,0
|
|
20241230,153400,54913786,643,643,643,643,0
|
|
20241230,153300,54913786,643,643,643,643,0
|
|
20241230,153200,54913786,643,643,643,643,0
|
|
20241230,153100,54913786,643,643,643,643,0
|
|
20241230,153000,54913786,643,643,643,643,2180
|
|
20241230,152900,53512046,638,638,638,638,0
|
|
20241230,152800,53512046,638,638,638,638,0
|
|
20241230,152700,53512046,638,638,638,638,0
|
|
20241230,152600,53512046,638,638,638,638,0
|
|
20241230,152500,53512046,638,638,638,638,0
|
|
20241230,152400,53512046,638,638,638,638,0
|
|
20241230,152300,53512046,638,638,638,638,0
|
|
20241230,152200,53512046,638,638,638,638,0
|
|
20241230,152100,53512046,638,638,638,638,0
|
|
20241230,152000,53512046,638,638,638,638,0
|
|
20241230,151900,53512046,638,638,638,638,0
|
|
20241230,151800,53512046,638,637,638,637,2000
|
|
20241230,151700,52236173,638,638,638,638,1
|
|
20241230,151600,52235535,638,638,638,638,4
|
|
20241230,151500,52232983,638,636,638,633,873
|
|
20241230,151400,51678960,636,636,636,636,0
|
|
20241230,151300,51678960,636,636,636,636,25
|
|
20241230,151200,51663060,636,636,636,636,0
|
|
20241230,151100,51663060,636,636,636,636,0
|
|
20241230,151000,51663060,636,636,636,636,0
|
|
20241230,150900,51663060,636,636,636,636,1
|
|
20241230,150800,51662424,637,637,637,637,4
|
|
20241230,150700,51659876,637,637,637,637,4
|
|
20241230,150600,51657328,638,638,638,638,3
|
|
20241230,150500,51655414,638,638,638,638,2
|
|
20241230,150400,51654138,638,638,638,638,1
|
|
20241230,150300,51653500,638,638,638,638,108
|
|
20241230,150200,51584596,638,638,638,638,1
|
|
20241230,150100,51583958,638,638,638,638,3
|
|
20241230,150000,51582044,635,635,635,635,6
|
|
20241230,145900,51578234,635,635,635,635,0
|
|
20241230,145800,51578234,635,637,637,635,357
|
|
20241230,145700,51351533,637,637,637,637,5
|
|
20241230,145600,51348348,637,637,637,637,0
|
|
20241230,145500,51348348,637,637,637,637,0
|
|
20241230,145400,51348348,637,638,638,637,5
|
|
20241230,145300,51345159,638,638,638,638,8
|
|
20241230,145200,51340055,638,638,638,637,13
|
|
20241230,145100,51331762,638,637,638,637,209
|
|
20241230,145000,51198579,636,636,636,636,0
|
|
20241230,144900,51198579,636,636,636,636,0
|
|
20241230,144800,51198579,636,636,636,636,180
|
|
20241230,144700,51084099,635,635,635,635,0
|
|
20241230,144600,51084099,635,635,635,635,0
|
|
20241230,144500,51084099,635,635,635,635,0
|
|
20241230,144400,51084099,635,634,635,634,1119
|
|
20241230,144300,50373721,635,634,635,634,3
|
|
20241230,144200,50371818,635,635,635,635,0
|
|
20241230,144100,50371818,635,635,635,635,0
|
|
20241230,144000,50371818,635,635,635,635,1
|
|
20241230,143900,50371183,634,634,634,634,409
|
|
20241230,143800,50111877,633,633,633,633,0
|
|
20241230,143700,50111877,633,633,633,633,0
|
|
20241230,143600,50111877,633,633,633,633,2
|
|
20241230,143500,50110611,634,634,634,634,24
|
|
20241230,143400,50095395,632,632,632,632,0
|
|
20241230,143300,50095395,632,632,632,632,0
|
|
20241230,143200,50095395,632,632,632,632,0
|
|
20241230,143100,50095395,632,632,632,632,0
|
|
20241230,143000,50095395,632,633,633,632,1292
|
|
20241230,142900,49278441,633,633,633,633,1
|
|
20241230,142800,49277808,633,633,633,633,0
|
|
20241230,142700,49277808,633,633,633,633,0
|
|
20241230,142600,49277808,633,633,633,633,0
|
|
20241230,142500,49277808,633,633,633,633,0
|
|
20241230,142400,49277808,633,633,633,633,0
|
|
20241230,142300,49277808,633,633,633,633,0
|
|
20241230,142200,49277808,633,633,633,633,0
|
|
20241230,142100,49277808,633,633,633,633,143
|
|
20241230,142000,49187289,633,633,633,633,0
|
|
20241230,141900,49187289,633,634,634,633,197
|
|
20241230,141800,49062398,634,634,634,634,0
|
|
20241230,141700,49062398,634,634,634,634,0
|
|
20241230,141600,49062398,634,634,634,634,0
|
|
20241230,141500,49062398,634,634,634,634,1
|
|
20241230,141400,49061764,634,634,634,634,0
|
|
20241230,141300,49061764,634,634,634,634,1
|
|
20241230,141200,49061130,634,634,634,634,0
|
|
20241230,141100,49061130,634,634,634,634,0
|
|
20241230,141000,49061130,634,634,634,634,0
|
|
20241230,140900,49061130,634,634,634,634,0
|
|
20241230,140800,49061130,634,634,634,634,0
|
|
20241230,140700,49061130,634,634,634,634,0
|
|
20241230,140600,49061130,634,634,634,634,0
|
|
20241230,140500,49061130,634,634,634,634,0
|
|
20241230,140400,49061130,634,634,634,634,0
|
|
20241230,140300,49061130,634,634,634,634,0
|
|
20241230,140200,49061130,634,634,634,634,0
|
|
20241230,140100,49061130,634,634,634,634,0
|
|
20241230,140000,49061130,634,634,634,634,0
|
|
20241230,135900,49061130,634,634,634,634,0
|
|
20241230,135800,49061130,634,634,634,634,0
|
|
20241230,135700,49061130,634,634,634,634,0
|
|
20241230,135600,49061130,634,634,634,634,0
|
|
20241230,135500,49061130,634,634,634,634,0
|
|
20241230,135400,49061130,634,634,634,634,1
|
|
20241230,135300,49060496,634,634,634,634,0
|
|
20241230,135200,49060496,634,634,634,634,0
|
|
20241230,135100,49060496,634,634,634,634,1
|
|
20241230,135000,49059862,635,635,635,635,1
|
|
20241230,134900,49059227,635,635,635,635,1
|
|
20241230,134800,49058592,634,634,634,634,0
|
|
20241230,134700,49058592,634,634,634,634,0
|
|
20241230,134600,49058592,634,634,634,634,0
|
|
20241230,134500,49058592,634,634,634,634,1
|
|
20241230,134400,49057958,634,634,634,634,0
|
|
20241230,134300,49057958,634,634,634,634,0
|
|
20241230,134200,49057958,634,634,634,634,100
|
|
20241230,134100,48994558,634,634,634,634,0
|
|
20241230,134000,48994558,634,634,634,634,22
|
|
20241230,133900,48980610,635,635,635,635,0
|
|
20241230,133800,48980610,635,635,635,635,0
|
|
20241230,133700,48980610,635,635,635,635,3
|
|
20241230,133600,48978705,634,634,634,634,11
|
|
20241230,133500,48971731,634,634,634,634,8
|
|
20241230,133400,48966659,634,634,634,634,150
|
|
20241230,133300,48871559,635,635,635,635,103
|
|
20241230,133200,48806154,635,635,635,635,0
|
|
20241230,133100,48806154,635,635,635,635,2
|
|
20241230,133000,48804884,635,635,635,635,1
|
|
20241230,132900,48804249,635,635,635,635,0
|
|
20241230,132800,48804249,635,635,635,635,7
|
|
20241230,132700,48799804,635,635,635,635,0
|
|
20241230,132600,48799804,635,635,635,635,0
|
|
20241230,132500,48799804,635,635,635,635,0
|
|
20241230,132400,48799804,635,635,635,635,0
|
|
20241230,132300,48799804,635,635,635,635,0
|
|
20241230,132200,48799804,635,635,635,635,0
|
|
20241230,132100,48799804,635,635,635,635,0
|
|
20241230,132000,48799804,635,635,635,635,0
|
|
20241230,131900,48799804,635,635,635,635,0
|
|
20241230,131800,48799804,635,635,635,635,0
|
|
20241230,131700,48799804,635,635,635,635,5
|
|
20241230,131600,48796629,634,634,634,634,0
|
|
20241230,131500,48796629,634,634,634,634,0
|
|
20241230,131400,48796629,634,634,634,634,0
|
|
20241230,131300,48796629,634,634,634,634,0
|
|
20241230,131200,48796629,634,634,634,634,0
|
|
20241230,131100,48796629,634,634,634,634,0
|
|
20241230,131000,48796629,634,634,634,634,0
|
|
20241230,130900,48796629,634,634,634,634,0
|
|
20241230,130800,48796629,634,634,634,634,0
|
|
20241230,130700,48796629,634,634,634,634,0
|
|
20241230,130600,48796629,634,634,634,634,0
|
|
20241230,130500,48796629,634,634,634,634,6
|
|
20241230,130400,48792825,635,635,635,635,0
|
|
20241230,130300,48792825,635,635,635,635,0
|
|
20241230,130200,48792825,635,635,635,635,0
|
|
20241230,130100,48792825,635,635,635,635,6298
|
|
20241230,130000,44793595,635,635,635,635,0
|
|
20241230,125900,44793595,635,635,635,635,1
|
|
20241230,125800,44792960,634,634,634,634,0
|
|
20241230,125700,44792960,634,634,634,634,2
|
|
20241230,125600,44791692,634,634,634,634,20
|
|
20241230,125500,44779012,635,635,635,635,0
|
|
20241230,125400,44779012,635,635,635,635,0
|
|
20241230,125300,44779012,635,635,635,635,0
|
|
20241230,125200,44779012,635,635,635,635,0
|
|
20241230,125100,44779012,635,635,635,635,10
|
|
20241230,125000,44772662,635,635,635,635,0
|
|
20241230,124900,44772662,635,635,635,635,0
|
|
20241230,124800,44772662,635,635,635,635,0
|
|
20241230,124700,44772662,635,635,635,635,5
|
|
20241230,124600,44769487,634,634,634,634,0
|
|
20241230,124500,44769487,634,634,634,634,1
|
|
20241230,124400,44768853,634,634,634,634,0
|
|
20241230,124300,44768853,634,634,634,634,1
|
|
20241230,124200,44768219,634,634,634,634,0
|
|
20241230,124100,44768219,634,634,634,634,0
|
|
20241230,124000,44768219,634,635,635,634,154
|
|
20241230,123900,44670434,634,634,634,634,0
|
|
20241230,123800,44670434,634,634,634,634,0
|
|
20241230,123700,44670434,634,634,634,634,0
|
|
20241230,123600,44670434,634,634,634,634,1
|
|
20241230,123500,44669800,634,634,634,634,0
|
|
20241230,123400,44669800,634,634,634,634,0
|
|
20241230,123300,44669800,634,634,634,634,0
|
|
20241230,123200,44669800,634,634,634,634,0
|
|
20241230,123100,44669800,634,634,634,634,0
|
|
20241230,123000,44669800,634,634,634,634,0
|
|
20241230,122900,44669800,634,634,634,634,1
|
|
20241230,122800,44669166,633,633,633,633,0
|
|
20241230,122700,44669166,633,633,633,633,0
|
|
20241230,122600,44669166,633,633,633,633,0
|
|
20241230,122500,44669166,633,633,633,633,0
|
|
20241230,122400,44669166,633,633,633,633,1
|
|
20241230,122300,44668533,630,630,630,630,0
|
|
20241230,122200,44668533,630,630,630,630,0
|
|
20241230,122100,44668533,630,630,630,630,0
|
|
20241230,122000,44668533,630,630,630,630,0
|
|
20241230,121900,44668533,630,630,630,630,0
|
|
20241230,121800,44668533,630,630,630,630,0
|
|
20241230,121700,44668533,630,630,630,630,0
|
|
20241230,121600,44668533,630,630,630,630,0
|
|
20241230,121500,44668533,630,630,630,630,0
|
|
20241230,121400,44668533,630,630,630,630,0
|
|
20241230,121300,44668533,630,630,630,630,0
|
|
20241230,121200,44668533,630,630,630,630,0
|
|
20241230,121100,44668533,630,630,630,630,0
|
|
20241230,121000,44668533,630,630,630,630,2000
|
|
20241230,120900,43408533,635,633,635,633,4598
|
|
20241230,120800,40492915,632,632,632,632,402
|
|
20241230,120700,40238851,630,630,630,630,0
|
|
20241230,120600,40238851,630,630,630,630,0
|
|
20241230,120500,40238851,630,630,630,630,0
|
|
20241230,120400,40238851,630,630,630,630,0
|
|
20241230,120300,40238851,630,630,630,630,16
|
|
20241230,120200,40228771,630,630,630,630,10
|
|
20241230,120100,40222471,632,632,632,632,0
|
|
20241230,120000,40222471,632,632,632,632,0
|
|
20241230,115900,40222471,632,632,632,632,0
|
|
20241230,115800,40222471,632,632,632,632,0
|
|
20241230,115700,40222471,632,632,632,632,1
|
|
20241230,115600,40221839,632,632,632,632,0
|
|
20241230,115500,40221839,632,632,632,632,0
|
|
20241230,115400,40221839,632,632,632,632,0
|
|
20241230,115300,40221839,632,632,632,632,0
|
|
20241230,115200,40221839,632,632,632,632,0
|
|
20241230,115100,40221839,632,632,632,632,0
|
|
20241230,115000,40221839,632,630,632,630,253
|
|
20241230,114900,40062443,632,632,632,632,1
|
|
20241230,114800,40061811,632,632,632,632,0
|
|
20241230,114700,40061811,632,632,632,632,1
|
|
20241230,114600,40061179,632,632,632,632,16
|
|
20241230,114500,40051067,632,632,632,632,0
|
|
20241230,114400,40051067,632,631,632,631,8
|
|
20241230,114300,40046018,631,629,631,629,6
|
|
20241230,114200,40042238,632,632,632,632,2
|
|
20241230,114100,40040974,629,629,629,629,0
|
|
20241230,114000,40040974,629,629,629,629,1000
|
|
20241230,113900,39411974,630,630,630,630,50
|
|
20241230,113800,39380474,632,632,632,632,100
|
|
20241230,113700,39317274,632,632,632,632,9
|
|
20241230,113600,39311586,632,632,632,632,0
|
|
20241230,113500,39311586,632,632,632,632,12
|
|
20241230,113400,39304002,632,632,632,632,0
|
|
20241230,113300,39304002,632,632,632,632,0
|
|
20241230,113200,39304002,632,632,632,632,0
|
|
20241230,113100,39304002,632,632,632,629,26
|
|
20241230,113000,39287600,632,632,632,632,0
|
|
20241230,112900,39287600,632,630,632,629,903
|
|
20241230,112800,38718850,632,632,632,632,0
|
|
20241230,112700,38718850,632,632,632,632,9
|
|
20241230,112600,38713162,632,632,632,632,0
|
|
20241230,112500,38713162,632,632,632,632,0
|
|
20241230,112400,38713162,632,632,632,632,2
|
|
20241230,112300,38711898,630,630,630,630,0
|
|
20241230,112200,38711898,630,631,631,630,1308
|
|
20241230,112100,37887182,631,631,631,631,1
|
|
20241230,112000,37886551,631,631,631,631,400
|
|
20241230,111900,37634151,632,632,632,632,4
|
|
20241230,111800,37631623,632,632,632,632,0
|
|
20241230,111700,37631623,632,632,632,632,0
|
|
20241230,111600,37631623,632,632,632,632,0
|
|
20241230,111500,37631623,632,632,632,632,250
|
|
20241230,111400,37473623,632,632,632,632,10
|
|
20241230,111300,37467303,632,632,632,632,12
|
|
20241230,111200,37459719,632,632,632,632,0
|
|
20241230,111100,37459719,632,632,632,632,1
|
|
20241230,111000,37459087,634,633,634,633,2
|
|
20241230,110900,37457820,633,633,633,633,0
|
|
20241230,110800,37457820,633,633,633,633,3
|
|
20241230,110700,37455921,633,633,633,633,16
|
|
20241230,110600,37445793,634,634,634,634,0
|
|
20241230,110500,37445793,634,634,634,634,0
|
|
20241230,110400,37445793,634,634,634,634,0
|
|
20241230,110300,37445793,634,634,634,634,0
|
|
20241230,110200,37445793,634,634,634,634,0
|
|
20241230,110100,37445793,634,634,634,634,0
|
|
20241230,110000,37445793,634,634,634,634,0
|
|
20241230,105900,37445793,634,634,634,634,0
|
|
20241230,105800,37445793,634,634,634,634,0
|
|
20241230,105700,37445793,634,634,634,634,0
|
|
20241230,105600,37445793,634,634,634,634,0
|
|
20241230,105500,37445793,634,634,634,634,0
|
|
20241230,105400,37445793,634,634,634,634,0
|
|
20241230,105300,37445793,634,634,634,634,2
|
|
20241230,105200,37444525,634,634,634,634,0
|
|
20241230,105100,37444525,634,634,634,634,285
|
|
20241230,105000,37263835,634,632,634,632,5
|
|
20241230,104900,37260667,634,634,634,634,0
|
|
20241230,104800,37260667,634,634,634,634,2
|
|
20241230,104700,37259399,634,634,634,634,0
|
|
20241230,104600,37259399,634,633,634,633,7
|
|
20241230,104500,37254963,634,630,634,630,373
|
|
20241230,104400,37019965,630,630,630,630,0
|
|
20241230,104300,37019965,630,630,630,630,0
|
|
20241230,104200,37019965,630,630,630,630,1
|
|
20241230,104100,37019335,629,629,629,629,0
|
|
20241230,104000,37019335,629,629,629,629,655
|
|
20241230,103900,36607340,625,630,630,625,4495
|
|
20241230,103800,33786490,630,630,630,630,1
|
|
20241230,103700,33785860,630,630,630,630,1307
|
|
20241230,103600,32962450,633,633,633,633,1
|
|
20241230,103500,32961817,630,630,630,630,575
|
|
20241230,103400,32599567,630,630,630,630,0
|
|
20241230,103300,32599567,630,630,630,630,0
|
|
20241230,103200,32599567,630,630,630,630,0
|
|
20241230,103100,32599567,630,630,630,630,0
|
|
20241230,103000,32599567,630,630,630,630,0
|
|
20241230,102900,32599567,630,630,630,630,2701
|
|
20241230,102800,30897937,634,633,634,633,3
|
|
20241230,102700,30896036,634,634,634,630,5
|
|
20241230,102600,30892870,630,630,630,630,0
|
|
20241230,102500,30892870,630,630,630,630,1
|
|
20241230,102400,30892240,631,631,631,631,0
|
|
20241230,102300,30892240,631,631,631,631,2798
|
|
20241230,102200,29126702,631,631,631,631,2
|
|
20241230,102100,29125440,631,631,631,631,0
|
|
20241230,102000,29125440,631,632,632,631,112
|
|
20241230,101900,29054763,633,633,633,633,0
|
|
20241230,101800,29054763,633,633,633,633,10
|
|
20241230,101700,29048433,634,634,634,634,0
|
|
20241230,101600,29048433,634,634,634,634,0
|
|
20241230,101500,29048433,634,634,634,634,10
|
|
20241230,101400,29042093,634,634,634,634,0
|
|
20241230,101300,29042093,634,634,634,634,1
|
|
20241230,101200,29041459,634,634,634,634,1
|
|
20241230,101100,29040825,634,634,634,634,0
|
|
20241230,101000,29040825,634,634,634,634,0
|
|
20241230,100900,29040825,634,634,634,634,0
|
|
20241230,100800,29040825,634,634,634,634,0
|
|
20241230,100700,29040825,634,634,634,634,13
|
|
20241230,100600,29032583,634,634,634,634,0
|
|
20241230,100500,29032583,634,634,634,634,0
|
|
20241230,100400,29032583,634,634,634,634,2
|
|
20241230,100300,29031315,634,634,634,634,4
|
|
20241230,100200,29028779,634,634,634,634,0
|
|
20241230,100100,29028779,634,634,634,634,0
|
|
20241230,100000,29028779,634,634,634,634,0
|
|
20241230,095900,29028779,634,634,634,634,0
|
|
20241230,095800,29028779,634,631,634,631,983
|
|
20241230,095700,28408499,631,631,631,631,20
|
|
20241230,095600,28395879,631,632,632,631,1324
|
|
20241230,095500,27560411,632,632,632,632,1
|
|
20241230,095400,27559779,633,633,633,633,1
|
|
20241230,095300,27559146,633,633,633,633,0
|
|
20241230,095200,27559146,633,633,633,633,150
|
|
20241230,095100,27464196,633,634,634,633,185
|
|
20241230,095000,27346931,634,634,634,634,0
|
|
20241230,094900,27346931,634,634,634,634,0
|
|
20241230,094800,27346931,634,634,634,634,0
|
|
20241230,094700,27346931,634,634,634,634,16
|
|
20241230,094600,27336787,634,634,634,634,5
|
|
20241230,094500,27333617,634,634,634,634,8
|
|
20241230,094400,27328545,631,634,634,631,3
|
|
20241230,094300,27326646,631,631,631,631,0
|
|
20241230,094200,27326646,631,631,631,631,0
|
|
20241230,094100,27326646,631,631,631,631,5233
|
|
20241230,094000,24024623,631,631,631,631,41
|
|
20241230,093900,23998752,631,631,631,631,6
|
|
20241230,093800,23994966,631,631,631,631,373
|
|
20241230,093700,23759603,631,631,631,631,1014
|
|
20241230,093600,23119769,631,631,631,631,102
|
|
20241230,093500,23055407,631,631,631,631,1318
|
|
20241230,093400,22223749,631,631,631,631,5
|
|
20241230,093300,22220594,631,631,631,631,18561
|
|
20241230,093200,10508603,631,631,631,631,2
|
|
20241230,093100,10507341,631,630,631,630,78
|
|
20241230,093000,10458150,630,630,630,630,27
|
|
20241230,092900,10441140,630,630,630,630,1947
|
|
20241230,092800,9214530,630,631,631,630,11
|
|
20241230,092700,9207599,631,631,631,631,2
|
|
20241230,092600,9206337,631,631,631,631,1
|
|
20241230,092500,9205706,631,631,631,631,0
|
|
20241230,092400,9205706,631,631,631,631,0
|
|
20241230,092300,9205706,631,631,631,631,0
|
|
20241230,092200,9205706,631,631,631,631,0
|
|
20241230,092100,9205706,631,631,631,631,0
|
|
20241230,092000,9205706,631,631,631,631,238
|
|
20241230,091900,9055528,630,631,631,630,3161
|
|
20241230,091800,7061044,631,631,631,631,0
|
|
20241230,091700,7061044,631,631,631,631,1028
|
|
20241230,091600,6412376,631,631,631,631,20
|
|
20241230,091500,6399756,631,631,631,631,21
|
|
20241230,091400,6386505,631,631,631,631,0
|
|
20241230,091300,6386505,631,631,631,631,0
|
|
20241230,091200,6386505,631,631,631,631,0
|
|
20241230,091100,6386505,631,631,631,631,79
|
|
20241230,091000,6336656,631,631,631,631,0
|
|
20241230,090900,6336656,631,631,631,631,0
|
|
20241230,090800,6336656,631,631,631,631,0
|
|
20241230,090700,6336656,631,628,631,628,221
|
|
20241230,090600,6197208,627,627,627,627,1
|
|
20241230,090500,6196581,627,627,627,627,4
|
|
20241230,090400,6194073,627,627,627,626,7748
|
|
20241230,090300,1336245,627,627,627,627,61
|
|
20241230,090200,1297998,627,627,627,627,1
|
|
20241230,090100,1297371,628,630,630,628,1536
|
|
20241230,090000,331380,630,630,630,630,526
|