631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,192800,22050344,474,474,474,474,1735
|
|
20241230,192700,22050344,474,474,474,474,0
|
|
20241230,192600,22050344,474,474,474,474,0
|
|
20241230,192500,22050344,474,474,474,474,0
|
|
20241230,192400,22050344,474,474,474,474,0
|
|
20241230,192300,22050344,474,474,474,474,0
|
|
20241230,192200,22050344,474,474,474,474,0
|
|
20241230,192100,22050344,474,474,474,474,0
|
|
20241230,192000,22050344,474,474,474,474,0
|
|
20241230,191900,22050344,474,474,474,474,0
|
|
20241230,191800,22050344,474,474,474,474,0
|
|
20241230,191700,22050344,474,474,474,474,0
|
|
20241230,191600,22050344,474,474,474,474,0
|
|
20241230,191500,22050344,474,474,474,474,0
|
|
20241230,191400,22050344,474,474,474,474,0
|
|
20241230,191300,22050344,474,474,474,474,0
|
|
20241230,191200,22050344,474,474,474,474,0
|
|
20241230,191100,22050344,474,474,474,474,0
|
|
20241230,191000,22050344,474,474,474,474,0
|
|
20241230,190900,22050344,474,474,474,474,0
|
|
20241230,190800,22050344,474,474,474,474,0
|
|
20241230,190700,22050344,474,474,474,474,0
|
|
20241230,190600,22050344,474,474,474,474,0
|
|
20241230,190500,22050344,474,474,474,474,0
|
|
20241230,190400,22050344,474,474,474,474,0
|
|
20241230,190300,22050344,474,474,474,474,0
|
|
20241230,190200,22050344,474,474,474,474,0
|
|
20241230,190100,22050344,474,474,474,474,0
|
|
20241230,190000,22050344,474,474,474,474,0
|
|
20241230,185900,22050344,474,474,474,474,0
|
|
20241230,185800,22050344,474,474,474,474,1735
|
|
20241230,185700,22050344,474,474,474,474,0
|
|
20241230,185600,22050344,474,474,474,474,0
|
|
20241230,185500,22050344,474,474,474,474,0
|
|
20241230,185400,22050344,474,474,474,474,0
|
|
20241230,185300,22050344,474,474,474,474,0
|
|
20241230,185200,22050344,474,474,474,474,0
|
|
20241230,185100,22050344,474,474,474,474,0
|
|
20241230,185000,22050344,474,474,474,474,0
|
|
20241230,184900,22050344,474,474,474,474,0
|
|
20241230,184800,22050344,474,474,474,474,0
|
|
20241230,184700,22050344,474,474,474,474,0
|
|
20241230,184600,22050344,474,474,474,474,0
|
|
20241230,184500,22050344,474,474,474,474,0
|
|
20241230,184400,22050344,474,474,474,474,0
|
|
20241230,184300,22050344,474,474,474,474,0
|
|
20241230,184200,22050344,474,474,474,474,0
|
|
20241230,184100,22050344,474,474,474,474,0
|
|
20241230,184000,22050344,474,474,474,474,0
|
|
20241230,183900,22050344,474,474,474,474,0
|
|
20241230,183800,22050344,474,474,474,474,0
|
|
20241230,183700,22050344,474,474,474,474,0
|
|
20241230,183600,22050344,474,474,474,474,0
|
|
20241230,183500,22050344,474,474,474,474,0
|
|
20241230,183400,22050344,474,474,474,474,0
|
|
20241230,183300,22050344,474,474,474,474,0
|
|
20241230,183200,22050344,474,474,474,474,0
|
|
20241230,183100,22050344,474,474,474,474,0
|
|
20241230,183000,22050344,474,474,474,474,0
|
|
20241230,182900,22050344,474,474,474,474,0
|
|
20241230,182800,22050344,474,474,474,474,1735
|
|
20241230,182700,22050344,474,474,474,474,0
|
|
20241230,182600,22050344,474,474,474,474,0
|
|
20241230,182500,22050344,474,474,474,474,0
|
|
20241230,182400,22050344,474,474,474,474,0
|
|
20241230,182300,22050344,474,474,474,474,0
|
|
20241230,182200,22050344,474,474,474,474,0
|
|
20241230,182100,22050344,474,474,474,474,0
|
|
20241230,182000,22050344,474,474,474,474,0
|
|
20241230,181900,22050344,474,474,474,474,0
|
|
20241230,181800,22050344,474,474,474,474,0
|
|
20241230,181700,22050344,474,474,474,474,0
|
|
20241230,181600,22050344,474,474,474,474,0
|
|
20241230,181500,22050344,474,474,474,474,0
|
|
20241230,181400,22050344,474,474,474,474,0
|
|
20241230,181300,22050344,474,474,474,474,0
|
|
20241230,181200,22050344,474,474,474,474,0
|
|
20241230,181100,22050344,474,474,474,474,0
|
|
20241230,181000,22050344,474,474,474,474,0
|
|
20241230,180900,22050344,474,474,474,474,0
|
|
20241230,180800,22050344,474,474,474,474,0
|
|
20241230,180700,22050344,474,474,474,474,0
|
|
20241230,180600,22050344,474,474,474,474,0
|
|
20241230,180500,22050344,474,474,474,474,0
|
|
20241230,180400,22050344,474,474,474,474,0
|
|
20241230,180300,22050344,474,474,474,474,0
|
|
20241230,180200,22050344,474,474,474,474,0
|
|
20241230,180100,22050344,474,474,474,474,0
|
|
20241230,180000,22050344,474,474,474,474,0
|
|
20241230,175900,22050344,474,474,474,474,0
|
|
20241230,175800,22050344,474,474,474,474,1735
|
|
20241230,175700,22050344,474,474,474,474,0
|
|
20241230,175600,22050344,474,474,474,474,0
|
|
20241230,175500,22050344,474,474,474,474,0
|
|
20241230,175400,22050344,474,474,474,474,0
|
|
20241230,175300,22050344,474,474,474,474,0
|
|
20241230,175200,22050344,474,474,474,474,0
|
|
20241230,175100,22050344,474,474,474,474,0
|
|
20241230,175000,22050344,474,474,474,474,0
|
|
20241230,174900,22050344,474,474,474,474,0
|
|
20241230,174800,22050344,474,474,474,474,0
|
|
20241230,174700,22050344,474,474,474,474,0
|
|
20241230,174600,22050344,474,474,474,474,0
|
|
20241230,174500,22050344,474,474,474,474,0
|
|
20241230,174400,22050344,474,474,474,474,0
|
|
20241230,174300,22050344,474,474,474,474,0
|
|
20241230,174200,22050344,474,474,474,474,0
|
|
20241230,174100,22050344,474,474,474,474,0
|
|
20241230,174000,22050344,474,474,474,474,0
|
|
20241230,173900,22050344,474,474,474,474,0
|
|
20241230,173800,22050344,474,474,474,474,0
|
|
20241230,173700,22050344,474,474,474,474,0
|
|
20241230,173600,22050344,474,474,474,474,0
|
|
20241230,173500,22050344,474,474,474,474,0
|
|
20241230,173400,22050344,474,474,474,474,0
|
|
20241230,173300,22050344,474,474,474,474,0
|
|
20241230,173200,22050344,474,474,474,474,0
|
|
20241230,173100,22050344,474,474,474,474,0
|
|
20241230,173000,22050344,474,474,474,474,0
|
|
20241230,172900,22050344,474,474,474,474,0
|
|
20241230,172800,22050344,474,474,474,474,1735
|
|
20241230,172700,22050344,474,474,474,474,0
|
|
20241230,172600,22050344,474,474,474,474,0
|
|
20241230,172500,22050344,474,474,474,474,0
|
|
20241230,172400,22050344,474,474,474,474,0
|
|
20241230,172300,22050344,474,474,474,474,0
|
|
20241230,172200,22050344,474,474,474,474,0
|
|
20241230,172100,22050344,474,474,474,474,0
|
|
20241230,172000,22050344,474,474,474,474,0
|
|
20241230,171900,22050344,474,474,474,474,0
|
|
20241230,171800,22050344,474,474,474,474,0
|
|
20241230,171700,22050344,474,474,474,474,0
|
|
20241230,171600,22050344,474,474,474,474,0
|
|
20241230,171500,22050344,474,474,474,474,0
|
|
20241230,171400,22050344,474,474,474,474,0
|
|
20241230,171300,22050344,474,474,474,474,0
|
|
20241230,171200,22050344,474,474,474,474,0
|
|
20241230,171100,22050344,474,474,474,474,0
|
|
20241230,171000,22050344,474,474,474,474,0
|
|
20241230,170900,22050344,474,474,474,474,0
|
|
20241230,170800,22050344,474,474,474,474,0
|
|
20241230,170700,22050344,474,474,474,474,0
|
|
20241230,170600,22050344,474,474,474,474,0
|
|
20241230,170500,22050344,474,474,474,474,0
|
|
20241230,170400,22050344,474,474,474,474,0
|
|
20241230,170300,22050344,474,474,474,474,0
|
|
20241230,170200,22050344,474,474,474,474,0
|
|
20241230,170100,22050344,474,474,474,474,0
|
|
20241230,170000,22050344,474,474,474,474,0
|
|
20241230,165900,22050344,474,474,474,474,0
|
|
20241230,165800,22050344,474,474,474,474,1735
|
|
20241230,165700,22050344,474,474,474,474,0
|
|
20241230,165600,22050344,474,474,474,474,0
|
|
20241230,165500,22050344,474,474,474,474,0
|
|
20241230,165400,22050344,474,474,474,474,0
|
|
20241230,165300,22050344,474,474,474,474,0
|
|
20241230,165200,22050344,474,474,474,474,0
|
|
20241230,165100,22050344,474,474,474,474,0
|
|
20241230,165000,22050344,474,474,474,474,0
|
|
20241230,164900,22050344,474,474,474,474,0
|
|
20241230,164800,22050344,474,474,474,474,0
|
|
20241230,164700,22050344,474,474,474,474,0
|
|
20241230,164600,22050344,474,474,474,474,0
|
|
20241230,164500,22050344,474,474,474,474,0
|
|
20241230,164400,22050344,474,474,474,474,0
|
|
20241230,164300,22050344,474,474,474,474,0
|
|
20241230,164200,22050344,474,474,474,474,0
|
|
20241230,164100,22050344,474,474,474,474,0
|
|
20241230,164000,22050344,474,474,474,474,0
|
|
20241230,163900,22050344,474,474,474,474,0
|
|
20241230,163800,22050344,474,474,474,474,0
|
|
20241230,163700,22050344,474,474,474,474,0
|
|
20241230,163600,22050344,474,474,474,474,0
|
|
20241230,163500,22050344,474,474,474,474,0
|
|
20241230,163400,22050344,474,474,474,474,0
|
|
20241230,163300,22050344,474,474,474,474,0
|
|
20241230,163200,22050344,474,474,474,474,0
|
|
20241230,163100,22050344,474,474,474,474,0
|
|
20241230,163000,22050344,474,474,474,474,0
|
|
20241230,162900,22050344,474,474,474,474,0
|
|
20241230,162800,22050344,474,474,474,474,1735
|
|
20241230,162700,22050344,474,474,474,474,0
|
|
20241230,162600,22050344,474,474,474,474,0
|
|
20241230,162500,22050344,474,474,474,474,0
|
|
20241230,162400,22050344,474,474,474,474,0
|
|
20241230,162300,22050344,474,474,474,474,0
|
|
20241230,162200,22050344,474,474,474,474,0
|
|
20241230,162100,22050344,474,474,474,474,0
|
|
20241230,162000,22050344,474,474,474,474,0
|
|
20241230,161900,22050344,474,474,474,474,0
|
|
20241230,161800,22050344,474,474,474,474,0
|
|
20241230,161700,22050344,474,474,474,474,0
|
|
20241230,161600,22050344,474,474,474,474,0
|
|
20241230,161500,22050344,474,474,474,474,0
|
|
20241230,161400,22050344,474,474,474,474,0
|
|
20241230,161300,22050344,474,474,474,474,0
|
|
20241230,161200,22050344,474,474,474,474,0
|
|
20241230,161100,22050344,474,474,474,474,0
|
|
20241230,161000,22050344,474,474,474,474,0
|
|
20241230,160900,22050344,474,474,474,474,0
|
|
20241230,160800,22050344,474,474,474,474,0
|
|
20241230,160700,22050344,474,474,474,474,0
|
|
20241230,160600,22050344,474,474,474,474,0
|
|
20241230,160500,22050344,474,474,474,474,0
|
|
20241230,160400,22050344,474,474,474,474,0
|
|
20241230,160300,22050344,474,474,474,474,0
|
|
20241230,160200,22050344,474,474,474,474,0
|
|
20241230,160100,22050344,474,474,474,474,0
|
|
20241230,160000,22050344,474,474,474,474,0
|
|
20241230,155900,22050344,474,474,474,474,0
|
|
20241230,155800,22050344,474,474,474,474,1735
|
|
20241230,155700,22050344,474,474,474,474,0
|
|
20241230,155600,22050344,474,474,474,474,0
|
|
20241230,155500,22050344,474,474,474,474,0
|
|
20241230,155400,22050344,474,474,474,474,0
|
|
20241230,155300,22050344,474,474,474,474,0
|
|
20241230,155200,22050344,474,474,474,474,0
|
|
20241230,155100,22050344,474,474,474,474,0
|
|
20241230,155000,22050344,474,474,474,474,0
|
|
20241230,154900,22050344,474,474,474,474,0
|
|
20241230,154800,22050344,474,474,474,474,0
|
|
20241230,154700,22050344,474,474,474,474,0
|
|
20241230,154600,22050344,474,474,474,474,0
|
|
20241230,154500,22050344,474,474,474,474,0
|
|
20241230,154400,22050344,474,474,474,474,0
|
|
20241230,154300,22050344,474,474,474,474,0
|
|
20241230,154200,22050344,474,474,474,474,0
|
|
20241230,154100,22050344,474,474,474,474,0
|
|
20241230,154000,22050344,474,474,474,474,0
|
|
20241230,153900,22050344,474,474,474,474,0
|
|
20241230,153800,22050344,474,474,474,474,0
|
|
20241230,153700,22050344,474,474,474,474,0
|
|
20241230,153600,22050344,474,474,474,474,0
|
|
20241230,153500,22050344,474,474,474,474,0
|
|
20241230,153400,22050344,474,474,474,474,0
|
|
20241230,153300,22050344,474,474,474,474,0
|
|
20241230,153200,22050344,474,474,474,474,0
|
|
20241230,153100,22050344,474,474,474,474,0
|
|
20241230,153000,22050344,474,474,474,474,1735
|
|
20241230,152900,21227954,478,478,478,478,0
|
|
20241230,152800,21227954,478,478,478,478,0
|
|
20241230,152700,21227954,478,478,478,478,0
|
|
20241230,152600,21227954,478,478,478,478,0
|
|
20241230,152500,21227954,478,478,478,478,0
|
|
20241230,152400,21227954,478,478,478,478,0
|
|
20241230,152300,21227954,478,478,478,478,0
|
|
20241230,152200,21227954,478,478,478,478,0
|
|
20241230,152100,21227954,478,478,478,478,0
|
|
20241230,152000,21227954,478,478,478,478,0
|
|
20241230,151900,21227954,478,478,478,478,50
|
|
20241230,151800,21204054,477,477,477,477,141
|
|
20241230,151700,21136797,475,475,475,475,0
|
|
20241230,151600,21136797,475,476,476,475,180
|
|
20241230,151500,21051187,477,477,477,477,1
|
|
20241230,151400,21050710,477,478,478,477,143
|
|
20241230,151300,20982497,478,478,478,478,2
|
|
20241230,151200,20981541,478,478,478,478,0
|
|
20241230,151100,20981541,478,478,478,478,1041
|
|
20241230,151000,20483943,479,479,479,479,0
|
|
20241230,150900,20483943,479,479,479,479,0
|
|
20241230,150800,20483943,479,479,479,479,0
|
|
20241230,150700,20483943,479,479,479,479,0
|
|
20241230,150600,20483943,479,479,479,479,0
|
|
20241230,150500,20483943,479,479,479,479,0
|
|
20241230,150400,20483943,479,479,479,479,0
|
|
20241230,150300,20483943,479,479,479,479,0
|
|
20241230,150200,20483943,479,479,479,479,0
|
|
20241230,150100,20483943,479,479,479,479,20
|
|
20241230,150000,20474363,479,479,479,479,20
|
|
20241230,145900,20464783,478,479,479,478,45
|
|
20241230,145800,20443230,477,477,477,477,0
|
|
20241230,145700,20443230,477,477,477,477,4
|
|
20241230,145600,20441322,479,479,479,479,0
|
|
20241230,145500,20441322,479,479,479,479,0
|
|
20241230,145400,20441322,479,479,479,479,0
|
|
20241230,145300,20441322,479,479,479,479,0
|
|
20241230,145200,20441322,479,479,479,479,0
|
|
20241230,145100,20441322,479,479,479,479,0
|
|
20241230,145000,20441322,479,479,479,479,0
|
|
20241230,144900,20441322,479,479,479,479,41
|
|
20241230,144800,20421683,479,479,479,479,0
|
|
20241230,144700,20421683,479,479,479,479,0
|
|
20241230,144600,20421683,479,479,479,479,0
|
|
20241230,144500,20421683,479,479,479,479,0
|
|
20241230,144400,20421683,479,479,479,479,0
|
|
20241230,144300,20421683,479,479,479,479,0
|
|
20241230,144200,20421683,479,479,479,479,0
|
|
20241230,144100,20421683,479,479,479,479,0
|
|
20241230,144000,20421683,479,479,479,479,10
|
|
20241230,143900,20416893,479,479,479,479,0
|
|
20241230,143800,20416893,479,479,479,479,0
|
|
20241230,143700,20416893,479,479,479,479,0
|
|
20241230,143600,20416893,479,479,479,479,0
|
|
20241230,143500,20416893,479,479,479,479,1200
|
|
20241230,143400,19842093,477,477,477,477,1
|
|
20241230,143300,19841616,479,479,479,479,0
|
|
20241230,143200,19841616,479,479,479,479,202
|
|
20241230,143100,19744858,479,479,479,479,0
|
|
20241230,143000,19744858,479,479,479,479,0
|
|
20241230,142900,19744858,479,479,479,479,0
|
|
20241230,142800,19744858,479,479,479,479,0
|
|
20241230,142700,19744858,479,479,479,479,0
|
|
20241230,142600,19744858,479,479,479,479,0
|
|
20241230,142500,19744858,479,479,479,479,0
|
|
20241230,142400,19744858,479,479,479,479,0
|
|
20241230,142300,19744858,479,479,479,479,0
|
|
20241230,142200,19744858,479,479,479,479,0
|
|
20241230,142100,19744858,479,479,479,479,0
|
|
20241230,142000,19744858,479,479,479,479,0
|
|
20241230,141900,19744858,479,479,479,479,0
|
|
20241230,141800,19744858,479,479,479,479,0
|
|
20241230,141700,19744858,479,479,479,479,0
|
|
20241230,141600,19744858,479,479,479,479,0
|
|
20241230,141500,19744858,479,479,479,479,0
|
|
20241230,141400,19744858,479,479,479,479,0
|
|
20241230,141300,19744858,479,479,479,479,5
|
|
20241230,141200,19742463,479,479,479,479,3
|
|
20241230,141100,19741026,479,479,479,479,0
|
|
20241230,141000,19741026,479,479,479,479,0
|
|
20241230,140900,19741026,479,479,479,479,0
|
|
20241230,140800,19741026,479,479,479,479,0
|
|
20241230,140700,19741026,479,479,479,479,1
|
|
20241230,140600,19740547,477,477,477,477,0
|
|
20241230,140500,19740547,477,477,477,477,2
|
|
20241230,140400,19739593,480,480,480,480,300
|
|
20241230,140300,19595593,480,480,480,480,0
|
|
20241230,140200,19595593,480,480,480,480,0
|
|
20241230,140100,19595593,480,480,480,480,0
|
|
20241230,140000,19595593,480,480,480,480,0
|
|
20241230,135900,19595593,480,480,480,480,0
|
|
20241230,135800,19595593,480,480,480,480,1
|
|
20241230,135700,19595113,477,477,477,477,0
|
|
20241230,135600,19595113,477,477,477,477,0
|
|
20241230,135500,19595113,477,477,477,477,0
|
|
20241230,135400,19595113,477,477,477,477,0
|
|
20241230,135300,19595113,477,477,477,477,0
|
|
20241230,135200,19595113,477,477,477,477,0
|
|
20241230,135100,19595113,477,477,477,477,30
|
|
20241230,135000,19580803,480,480,480,480,0
|
|
20241230,134900,19580803,480,480,480,480,0
|
|
20241230,134800,19580803,480,480,480,480,0
|
|
20241230,134700,19580803,480,480,480,480,5
|
|
20241230,134600,19578403,480,480,480,480,0
|
|
20241230,134500,19578403,480,480,480,480,5
|
|
20241230,134400,19576003,480,480,480,480,8
|
|
20241230,134300,19572163,480,480,480,480,5
|
|
20241230,134200,19569763,479,479,479,479,64
|
|
20241230,134100,19539107,479,479,479,479,213
|
|
20241230,134000,19437080,479,479,479,479,5
|
|
20241230,133900,19434685,479,478,479,478,11
|
|
20241230,133800,19429426,477,477,477,477,0
|
|
20241230,133700,19429426,477,477,477,477,2
|
|
20241230,133600,19428472,479,479,479,479,3
|
|
20241230,133500,19427035,479,479,479,479,0
|
|
20241230,133400,19427035,479,479,479,479,0
|
|
20241230,133300,19427035,479,479,479,479,0
|
|
20241230,133200,19427035,479,479,479,479,0
|
|
20241230,133100,19427035,479,479,479,479,0
|
|
20241230,133000,19427035,479,479,479,479,0
|
|
20241230,132900,19427035,479,479,479,479,11
|
|
20241230,132800,19421766,479,479,479,479,2
|
|
20241230,132700,19420808,477,477,477,477,0
|
|
20241230,132600,19420808,477,477,477,477,0
|
|
20241230,132500,19420808,477,477,477,477,0
|
|
20241230,132400,19420808,477,477,477,477,95
|
|
20241230,132300,19375493,477,477,477,477,0
|
|
20241230,132200,19375493,477,477,477,477,74
|
|
20241230,132100,19340195,476,476,476,476,0
|
|
20241230,132000,19340195,476,476,476,476,0
|
|
20241230,131900,19340195,476,476,476,476,0
|
|
20241230,131800,19340195,476,477,477,476,246
|
|
20241230,131700,19222999,477,477,477,477,100
|
|
20241230,131600,19175299,479,479,479,479,1
|
|
20241230,131500,19174820,479,479,479,479,1
|
|
20241230,131400,19174341,479,479,479,479,103
|
|
20241230,131300,19125004,479,479,479,479,2
|
|
20241230,131200,19124046,477,477,477,477,0
|
|
20241230,131100,19124046,477,477,477,477,0
|
|
20241230,131000,19124046,477,477,477,477,0
|
|
20241230,130900,19124046,477,477,477,477,0
|
|
20241230,130800,19124046,477,477,477,477,0
|
|
20241230,130700,19124046,477,477,477,477,0
|
|
20241230,130600,19124046,477,477,477,477,0
|
|
20241230,130500,19124046,477,477,477,477,0
|
|
20241230,130400,19124046,477,477,477,477,0
|
|
20241230,130300,19124046,477,479,480,476,265
|
|
20241230,130200,18997142,479,479,479,479,0
|
|
20241230,130100,18997142,479,479,479,479,0
|
|
20241230,130000,18997142,479,479,479,479,0
|
|
20241230,125900,18997142,479,479,479,479,0
|
|
20241230,125800,18997142,479,479,479,479,0
|
|
20241230,125700,18997142,479,479,479,479,0
|
|
20241230,125600,18997142,479,479,479,479,0
|
|
20241230,125500,18997142,479,479,479,479,3
|
|
20241230,125400,18995705,474,474,474,474,0
|
|
20241230,125300,18995705,474,474,474,474,0
|
|
20241230,125200,18995705,474,474,474,474,0
|
|
20241230,125100,18995705,474,474,474,474,0
|
|
20241230,125000,18995705,474,474,474,474,0
|
|
20241230,124900,18995705,474,474,474,474,0
|
|
20241230,124800,18995705,474,474,474,474,0
|
|
20241230,124700,18995705,474,474,474,474,0
|
|
20241230,124600,18995705,474,474,474,474,0
|
|
20241230,124500,18995705,474,474,474,474,0
|
|
20241230,124400,18995705,474,474,474,474,0
|
|
20241230,124300,18995705,474,474,474,474,0
|
|
20241230,124200,18995705,474,474,474,474,0
|
|
20241230,124100,18995705,474,474,474,474,0
|
|
20241230,124000,18995705,474,474,474,474,0
|
|
20241230,123900,18995705,474,474,474,474,0
|
|
20241230,123800,18995705,474,474,474,474,0
|
|
20241230,123700,18995705,474,474,474,474,0
|
|
20241230,123600,18995705,474,474,474,474,0
|
|
20241230,123500,18995705,474,474,474,474,0
|
|
20241230,123400,18995705,474,474,474,474,0
|
|
20241230,123300,18995705,474,474,474,474,0
|
|
20241230,123200,18995705,474,474,474,474,0
|
|
20241230,123100,18995705,474,474,474,474,0
|
|
20241230,123000,18995705,474,474,474,474,0
|
|
20241230,122900,18995705,474,474,474,474,0
|
|
20241230,122800,18995705,474,474,474,474,0
|
|
20241230,122700,18995705,474,474,474,474,0
|
|
20241230,122600,18995705,474,474,474,474,0
|
|
20241230,122500,18995705,474,474,474,474,0
|
|
20241230,122400,18995705,474,474,474,474,0
|
|
20241230,122300,18995705,474,474,474,474,0
|
|
20241230,122200,18995705,474,474,474,474,0
|
|
20241230,122100,18995705,474,474,474,474,0
|
|
20241230,122000,18995705,474,474,474,474,0
|
|
20241230,121900,18995705,474,474,474,474,0
|
|
20241230,121800,18995705,474,479,479,474,1500
|
|
20241230,121700,18278949,481,481,481,481,0
|
|
20241230,121600,18278949,481,481,481,481,0
|
|
20241230,121500,18278949,481,481,481,481,0
|
|
20241230,121400,18278949,481,481,481,481,0
|
|
20241230,121300,18278949,481,481,481,481,0
|
|
20241230,121200,18278949,481,481,481,481,0
|
|
20241230,121100,18278949,481,481,481,481,0
|
|
20241230,121000,18278949,481,481,481,481,0
|
|
20241230,120900,18278949,481,481,481,481,0
|
|
20241230,120800,18278949,481,481,481,481,0
|
|
20241230,120700,18278949,481,481,481,481,0
|
|
20241230,120600,18278949,481,481,481,481,0
|
|
20241230,120500,18278949,481,481,481,481,0
|
|
20241230,120400,18278949,481,481,481,481,0
|
|
20241230,120300,18278949,481,481,481,481,0
|
|
20241230,120200,18278949,481,480,481,479,3
|
|
20241230,120100,18277509,479,479,479,479,0
|
|
20241230,120000,18277509,479,479,479,479,0
|
|
20241230,115900,18277509,479,479,479,479,0
|
|
20241230,115800,18277509,479,479,479,479,0
|
|
20241230,115700,18277509,479,479,479,479,0
|
|
20241230,115600,18277509,479,479,479,479,0
|
|
20241230,115500,18277509,479,479,479,479,1
|
|
20241230,115400,18277030,478,478,478,478,0
|
|
20241230,115300,18277030,478,478,478,478,0
|
|
20241230,115200,18277030,478,478,478,478,0
|
|
20241230,115100,18277030,478,478,478,478,0
|
|
20241230,115000,18277030,478,478,478,478,0
|
|
20241230,114900,18277030,478,478,478,478,0
|
|
20241230,114800,18277030,478,478,478,478,0
|
|
20241230,114700,18277030,478,478,478,478,0
|
|
20241230,114600,18277030,478,478,478,478,0
|
|
20241230,114500,18277030,478,478,478,478,100
|
|
20241230,114400,18229230,478,478,478,478,0
|
|
20241230,114300,18229230,478,478,478,478,0
|
|
20241230,114200,18229230,478,478,478,478,0
|
|
20241230,114100,18229230,478,478,478,478,0
|
|
20241230,114000,18229230,478,478,478,478,0
|
|
20241230,113900,18229230,478,478,478,478,0
|
|
20241230,113800,18229230,478,478,478,478,0
|
|
20241230,113700,18229230,478,478,478,478,0
|
|
20241230,113600,18229230,478,478,478,478,0
|
|
20241230,113500,18229230,478,478,478,478,300
|
|
20241230,113400,18085830,474,474,474,474,0
|
|
20241230,113300,18085830,474,474,474,474,0
|
|
20241230,113200,18085830,474,474,474,474,0
|
|
20241230,113100,18085830,474,474,474,474,0
|
|
20241230,113000,18085830,474,474,474,474,0
|
|
20241230,112900,18085830,474,474,474,474,0
|
|
20241230,112800,18085830,474,474,474,474,0
|
|
20241230,112700,18085830,474,476,476,474,900
|
|
20241230,112600,17658919,478,478,478,478,0
|
|
20241230,112500,17658919,478,478,478,478,0
|
|
20241230,112400,17658919,478,478,478,478,0
|
|
20241230,112300,17658919,478,478,478,478,0
|
|
20241230,112200,17658919,478,478,478,478,0
|
|
20241230,112100,17658919,478,478,478,478,0
|
|
20241230,112000,17658919,478,478,478,478,50
|
|
20241230,111900,17635019,477,477,477,477,1002
|
|
20241230,111800,17157065,481,481,481,481,0
|
|
20241230,111700,17157065,481,481,481,481,0
|
|
20241230,111600,17157065,481,481,481,481,0
|
|
20241230,111500,17157065,481,481,481,481,0
|
|
20241230,111400,17157065,481,481,481,481,0
|
|
20241230,111300,17157065,481,481,481,481,0
|
|
20241230,111200,17157065,481,481,481,481,0
|
|
20241230,111100,17157065,481,481,481,481,1
|
|
20241230,111000,17156584,480,478,480,476,4
|
|
20241230,110900,17154671,473,473,473,473,0
|
|
20241230,110800,17154671,473,479,479,473,1181
|
|
20241230,110700,16591254,483,483,483,483,0
|
|
20241230,110600,16591254,483,483,483,483,0
|
|
20241230,110500,16591254,483,483,483,483,0
|
|
20241230,110400,16591254,483,483,483,483,0
|
|
20241230,110300,16591254,483,483,483,483,0
|
|
20241230,110200,16591254,483,483,483,483,0
|
|
20241230,110100,16591254,483,483,483,483,0
|
|
20241230,110000,16591254,483,483,483,483,0
|
|
20241230,105900,16591254,483,483,483,483,0
|
|
20241230,105800,16591254,483,483,483,483,0
|
|
20241230,105700,16591254,483,483,483,483,1
|
|
20241230,105600,16590771,478,478,478,478,0
|
|
20241230,105500,16590771,478,479,479,478,1000
|
|
20241230,105400,16112670,484,484,484,484,0
|
|
20241230,105300,16112670,484,484,484,484,1
|
|
20241230,105200,16112186,480,480,480,480,121
|
|
20241230,105100,16054106,485,485,485,485,0
|
|
20241230,105000,16054106,485,485,485,485,0
|
|
20241230,104900,16054106,485,483,485,483,3
|
|
20241230,104800,16052654,478,478,478,478,0
|
|
20241230,104700,16052654,478,478,478,478,0
|
|
20241230,104600,16052654,478,478,478,478,0
|
|
20241230,104500,16052654,478,478,478,478,0
|
|
20241230,104400,16052654,478,478,478,478,0
|
|
20241230,104300,16052654,478,478,478,478,0
|
|
20241230,104200,16052654,478,478,478,478,0
|
|
20241230,104100,16052654,478,478,478,478,0
|
|
20241230,104000,16052654,478,478,478,478,0
|
|
20241230,103900,16052654,478,483,483,478,2196
|
|
20241230,103800,14997708,487,487,487,487,0
|
|
20241230,103700,14997708,487,487,487,487,0
|
|
20241230,103600,14997708,487,487,487,487,0
|
|
20241230,103500,14997708,487,487,487,487,0
|
|
20241230,103400,14997708,487,487,487,487,0
|
|
20241230,103300,14997708,487,487,487,487,0
|
|
20241230,103200,14997708,487,487,487,487,0
|
|
20241230,103100,14997708,487,487,487,487,0
|
|
20241230,103000,14997708,487,487,487,487,5
|
|
20241230,102900,14995273,486,486,486,486,0
|
|
20241230,102800,14995273,486,486,486,486,0
|
|
20241230,102700,14995273,486,486,486,486,0
|
|
20241230,102600,14995273,486,486,486,486,0
|
|
20241230,102500,14995273,486,486,486,486,0
|
|
20241230,102400,14995273,486,486,486,486,0
|
|
20241230,102300,14995273,486,486,486,486,0
|
|
20241230,102200,14995273,486,486,486,486,0
|
|
20241230,102100,14995273,486,486,486,486,1
|
|
20241230,102000,14994787,483,483,483,483,229
|
|
20241230,101900,14884180,481,482,482,481,1022
|
|
20241230,101800,14391878,483,483,483,483,0
|
|
20241230,101700,14391878,483,483,483,483,51
|
|
20241230,101600,14367245,484,484,484,484,0
|
|
20241230,101500,14367245,484,484,484,484,0
|
|
20241230,101400,14367245,484,484,484,484,0
|
|
20241230,101300,14367245,484,484,484,484,0
|
|
20241230,101200,14367245,484,484,484,484,0
|
|
20241230,101100,14367245,484,484,484,484,0
|
|
20241230,101000,14367245,484,484,484,484,0
|
|
20241230,100900,14367245,484,483,484,483,4
|
|
20241230,100800,14365310,483,483,483,483,3
|
|
20241230,100700,14363861,482,482,482,482,0
|
|
20241230,100600,14363861,482,482,482,482,97
|
|
20241230,100500,14317107,483,484,484,483,10
|
|
20241230,100400,14312272,484,484,484,484,0
|
|
20241230,100300,14312272,484,484,484,484,15
|
|
20241230,100200,14305012,484,484,484,484,0
|
|
20241230,100100,14305012,484,484,484,484,0
|
|
20241230,100000,14305012,484,484,484,484,0
|
|
20241230,095900,14305012,484,484,484,484,0
|
|
20241230,095800,14305012,484,484,484,484,5
|
|
20241230,095700,14302592,484,484,484,484,0
|
|
20241230,095600,14302592,484,484,484,484,0
|
|
20241230,095500,14302592,484,484,484,484,0
|
|
20241230,095400,14302592,484,484,484,484,49
|
|
20241230,095300,14278876,484,484,484,484,0
|
|
20241230,095200,14278876,484,484,484,484,0
|
|
20241230,095100,14278876,484,484,484,484,0
|
|
20241230,095000,14278876,484,484,484,484,0
|
|
20241230,094900,14278876,484,484,484,484,2
|
|
20241230,094800,14277908,490,490,490,490,1
|
|
20241230,094700,14277418,490,490,490,490,0
|
|
20241230,094600,14277418,490,489,490,489,103
|
|
20241230,094500,14226949,490,490,490,490,0
|
|
20241230,094400,14226949,490,490,490,490,0
|
|
20241230,094300,14226949,490,490,490,490,0
|
|
20241230,094200,14226949,490,490,490,490,0
|
|
20241230,094100,14226949,490,490,490,490,0
|
|
20241230,094000,14226949,490,490,490,490,0
|
|
20241230,093900,14226949,490,490,490,490,0
|
|
20241230,093800,14226949,490,490,490,490,0
|
|
20241230,093700,14226949,490,490,490,490,0
|
|
20241230,093600,14226949,490,490,490,490,0
|
|
20241230,093500,14226949,490,490,490,490,0
|
|
20241230,093400,14226949,490,490,490,490,0
|
|
20241230,093300,14226949,490,490,490,490,0
|
|
20241230,093200,14226949,490,490,490,490,0
|
|
20241230,093100,14226949,490,490,490,490,0
|
|
20241230,093000,14226949,490,490,490,490,0
|
|
20241230,092900,14226949,490,490,490,490,1
|
|
20241230,092800,14226459,484,484,484,484,0
|
|
20241230,092700,14226459,484,484,484,484,0
|
|
20241230,092600,14226459,484,486,486,484,500
|
|
20241230,092500,13984247,486,486,486,486,0
|
|
20241230,092400,13984247,486,486,486,486,0
|
|
20241230,092300,13984247,486,486,486,486,0
|
|
20241230,092200,13984247,486,487,487,486,412
|
|
20241230,092100,13783604,493,487,493,487,3
|
|
20241230,092000,13782132,493,492,493,492,2
|
|
20241230,091900,13781147,487,487,487,487,1
|
|
20241230,091800,13780660,488,491,491,488,4
|
|
20241230,091700,13778702,492,486,498,486,32
|
|
20241230,091600,13762859,485,485,485,485,1147
|
|
20241230,091500,13206564,485,485,485,485,0
|
|
20241230,091400,13206564,485,485,485,485,200
|
|
20241230,091300,13109564,485,485,485,485,100
|
|
20241230,091200,13061064,485,485,485,485,200
|
|
20241230,091100,12964064,485,485,485,485,0
|
|
20241230,091000,12964064,485,485,485,485,100
|
|
20241230,090900,12915564,485,485,485,485,405
|
|
20241230,090800,12719139,485,485,485,485,1
|
|
20241230,090700,12718654,484,484,484,484,0
|
|
20241230,090600,12718654,484,484,484,484,0
|
|
20241230,090500,12718654,484,484,484,484,1
|
|
20241230,090400,12718170,480,480,480,480,0
|
|
20241230,090300,12718170,480,480,480,480,0
|
|
20241230,090200,12718170,480,484,484,480,19643
|
|
20241230,090100,3226345,484,485,485,484,201
|
|
20241230,090000,3129060,484,484,484,484,6465
|