600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,185700,33667672,406,406,406,406,12664
|
|
20241230,185600,33667672,406,406,406,406,0
|
|
20241230,185500,33667672,406,406,406,406,0
|
|
20241230,185400,33667672,406,406,406,406,0
|
|
20241230,185300,33667672,406,406,406,406,0
|
|
20241230,185200,33667672,406,406,406,406,0
|
|
20241230,185100,33667672,406,406,406,406,0
|
|
20241230,185000,33667672,406,406,406,406,0
|
|
20241230,184900,33667672,406,406,406,406,0
|
|
20241230,184800,33667672,406,406,406,406,0
|
|
20241230,184700,33667672,406,406,406,406,0
|
|
20241230,184600,33667672,406,406,406,406,0
|
|
20241230,184500,33667672,406,406,406,406,0
|
|
20241230,184400,33667672,406,406,406,406,0
|
|
20241230,184300,33667672,406,406,406,406,0
|
|
20241230,184200,33667672,406,406,406,406,0
|
|
20241230,184100,33667672,406,406,406,406,0
|
|
20241230,184000,33667672,406,406,406,406,0
|
|
20241230,183900,33667672,406,406,406,406,0
|
|
20241230,183800,33667672,406,406,406,406,0
|
|
20241230,183700,33667672,406,406,406,406,0
|
|
20241230,183600,33667672,406,406,406,406,0
|
|
20241230,183500,33667672,406,406,406,406,0
|
|
20241230,183400,33667672,406,406,406,406,0
|
|
20241230,183300,33667672,406,406,406,406,0
|
|
20241230,183200,33667672,406,406,406,406,0
|
|
20241230,183100,33667672,406,406,406,406,0
|
|
20241230,183000,33667672,406,406,406,406,0
|
|
20241230,182900,33667672,406,406,406,406,0
|
|
20241230,182800,33667672,406,406,406,406,0
|
|
20241230,182700,33667672,406,406,406,406,12664
|
|
20241230,182600,33667672,406,406,406,406,0
|
|
20241230,182500,33667672,406,406,406,406,0
|
|
20241230,182400,33667672,406,406,406,406,0
|
|
20241230,182300,33667672,406,406,406,406,0
|
|
20241230,182200,33667672,406,406,406,406,0
|
|
20241230,182100,33667672,406,406,406,406,0
|
|
20241230,182000,33667672,406,406,406,406,0
|
|
20241230,181900,33667672,406,406,406,406,0
|
|
20241230,181800,33667672,406,406,406,406,0
|
|
20241230,181700,33667672,406,406,406,406,0
|
|
20241230,181600,33667672,406,406,406,406,0
|
|
20241230,181500,33667672,406,406,406,406,0
|
|
20241230,181400,33667672,406,406,406,406,0
|
|
20241230,181300,33667672,406,406,406,406,0
|
|
20241230,181200,33667672,406,406,406,406,0
|
|
20241230,181100,33667672,406,406,406,406,0
|
|
20241230,181000,33667672,406,406,406,406,0
|
|
20241230,180900,33667672,406,406,406,406,0
|
|
20241230,180800,33667672,406,406,406,406,0
|
|
20241230,180700,33667672,406,406,406,406,0
|
|
20241230,180600,33667672,406,406,406,406,0
|
|
20241230,180500,33667672,406,406,406,406,0
|
|
20241230,180400,33667672,406,406,406,406,0
|
|
20241230,180300,33667672,406,406,406,406,0
|
|
20241230,180200,33667672,406,406,406,406,0
|
|
20241230,180100,33667672,406,406,406,406,0
|
|
20241230,180000,33667672,406,406,406,406,0
|
|
20241230,175900,33667672,406,406,406,406,0
|
|
20241230,175800,33667672,406,406,406,406,0
|
|
20241230,175700,33667672,406,406,406,406,12664
|
|
20241230,175600,33667672,406,406,406,406,0
|
|
20241230,175500,33667672,406,406,406,406,0
|
|
20241230,175400,33667672,406,406,406,406,0
|
|
20241230,175300,33667672,406,406,406,406,0
|
|
20241230,175200,33667672,406,406,406,406,0
|
|
20241230,175100,33667672,406,406,406,406,0
|
|
20241230,175000,33667672,406,406,406,406,0
|
|
20241230,174900,33667672,406,406,406,406,0
|
|
20241230,174800,33667672,406,406,406,406,0
|
|
20241230,174700,33667672,406,406,406,406,0
|
|
20241230,174600,33667672,406,406,406,406,0
|
|
20241230,174500,33667672,406,406,406,406,0
|
|
20241230,174400,33667672,406,406,406,406,0
|
|
20241230,174300,33667672,406,406,406,406,0
|
|
20241230,174200,33667672,406,406,406,406,0
|
|
20241230,174100,33667672,406,406,406,406,0
|
|
20241230,174000,33667672,406,406,406,406,0
|
|
20241230,173900,33667672,406,406,406,406,0
|
|
20241230,173800,33667672,406,406,406,406,0
|
|
20241230,173700,33667672,406,406,406,406,0
|
|
20241230,173600,33667672,406,406,406,406,0
|
|
20241230,173500,33667672,406,406,406,406,0
|
|
20241230,173400,33667672,406,406,406,406,0
|
|
20241230,173300,33667672,406,406,406,406,0
|
|
20241230,173200,33667672,406,406,406,406,0
|
|
20241230,173100,33667672,406,406,406,406,0
|
|
20241230,173000,33667672,406,406,406,406,0
|
|
20241230,172900,33667672,406,406,406,406,0
|
|
20241230,172800,33667672,406,406,406,406,0
|
|
20241230,172700,33667672,406,406,406,406,12664
|
|
20241230,172600,33667672,406,406,406,406,0
|
|
20241230,172500,33667672,406,406,406,406,0
|
|
20241230,172400,33667672,406,406,406,406,0
|
|
20241230,172300,33667672,406,406,406,406,0
|
|
20241230,172200,33667672,406,406,406,406,0
|
|
20241230,172100,33667672,406,406,406,406,0
|
|
20241230,172000,33667672,406,406,406,406,0
|
|
20241230,171900,33667672,406,406,406,406,0
|
|
20241230,171800,33667672,406,406,406,406,0
|
|
20241230,171700,33667672,406,406,406,406,0
|
|
20241230,171600,33667672,406,406,406,406,0
|
|
20241230,171500,33667672,406,406,406,406,0
|
|
20241230,171400,33667672,406,406,406,406,0
|
|
20241230,171300,33667672,406,406,406,406,0
|
|
20241230,171200,33667672,406,406,406,406,0
|
|
20241230,171100,33667672,406,406,406,406,0
|
|
20241230,171000,33667672,406,406,406,406,0
|
|
20241230,170900,33667672,406,406,406,406,0
|
|
20241230,170800,33667672,406,406,406,406,0
|
|
20241230,170700,33667672,406,406,406,406,0
|
|
20241230,170600,33667672,406,406,406,406,0
|
|
20241230,170500,33667672,406,406,406,406,0
|
|
20241230,170400,33667672,406,406,406,406,0
|
|
20241230,170300,33667672,406,406,406,406,0
|
|
20241230,170200,33667672,406,406,406,406,0
|
|
20241230,170100,33667672,406,406,406,406,0
|
|
20241230,170000,33667672,406,406,406,406,0
|
|
20241230,165900,33667672,406,406,406,406,0
|
|
20241230,165800,33667672,406,406,406,406,0
|
|
20241230,165700,33667672,406,406,406,406,12664
|
|
20241230,165600,33667672,406,406,406,406,0
|
|
20241230,165500,33667672,406,406,406,406,0
|
|
20241230,165400,33667672,406,406,406,406,0
|
|
20241230,165300,33667672,406,406,406,406,0
|
|
20241230,165200,33667672,406,406,406,406,0
|
|
20241230,165100,33667672,406,406,406,406,0
|
|
20241230,165000,33667672,406,406,406,406,0
|
|
20241230,164900,33667672,406,406,406,406,0
|
|
20241230,164800,33667672,406,406,406,406,0
|
|
20241230,164700,33667672,406,406,406,406,0
|
|
20241230,164600,33667672,406,406,406,406,0
|
|
20241230,164500,33667672,406,406,406,406,0
|
|
20241230,164400,33667672,406,406,406,406,0
|
|
20241230,164300,33667672,406,406,406,406,0
|
|
20241230,164200,33667672,406,406,406,406,0
|
|
20241230,164100,33667672,406,406,406,406,0
|
|
20241230,164000,33667672,406,406,406,406,0
|
|
20241230,163900,33667672,406,406,406,406,0
|
|
20241230,163800,33667672,406,406,406,406,0
|
|
20241230,163700,33667672,406,406,406,406,0
|
|
20241230,163600,33667672,406,406,406,406,0
|
|
20241230,163500,33667672,406,406,406,406,0
|
|
20241230,163400,33667672,406,406,406,406,0
|
|
20241230,163300,33667672,406,406,406,406,0
|
|
20241230,163200,33667672,406,406,406,406,0
|
|
20241230,163100,33667672,406,406,406,406,0
|
|
20241230,163000,33667672,406,406,406,406,0
|
|
20241230,162900,33667672,406,406,406,406,0
|
|
20241230,162800,33667672,406,406,406,406,0
|
|
20241230,162700,33667672,406,406,406,406,12664
|
|
20241230,162600,33667672,406,406,406,406,0
|
|
20241230,162500,33667672,406,406,406,406,0
|
|
20241230,162400,33667672,406,406,406,406,0
|
|
20241230,162300,33667672,406,406,406,406,0
|
|
20241230,162200,33667672,406,406,406,406,0
|
|
20241230,162100,33667672,406,406,406,406,0
|
|
20241230,162000,33667672,406,406,406,406,0
|
|
20241230,161900,33667672,406,406,406,406,0
|
|
20241230,161800,33667672,406,406,406,406,0
|
|
20241230,161700,33667672,406,406,406,406,0
|
|
20241230,161600,33667672,406,406,406,406,0
|
|
20241230,161500,33667672,406,406,406,406,0
|
|
20241230,161400,33667672,406,406,406,406,0
|
|
20241230,161300,33667672,406,406,406,406,0
|
|
20241230,161200,33667672,406,406,406,406,0
|
|
20241230,161100,33667672,406,406,406,406,0
|
|
20241230,161000,33667672,406,406,406,406,0
|
|
20241230,160900,33667672,406,406,406,406,0
|
|
20241230,160800,33667672,406,406,406,406,0
|
|
20241230,160700,33667672,406,406,406,406,0
|
|
20241230,160600,33667672,406,406,406,406,0
|
|
20241230,160500,33667672,406,406,406,406,0
|
|
20241230,160400,33667672,406,406,406,406,0
|
|
20241230,160300,33667672,406,406,406,406,0
|
|
20241230,160200,33667672,406,406,406,406,0
|
|
20241230,160100,33667672,406,406,406,406,0
|
|
20241230,160000,33667672,406,406,406,406,0
|
|
20241230,155900,33667672,406,406,406,406,0
|
|
20241230,155800,33667672,406,406,406,406,0
|
|
20241230,155700,33667672,406,406,406,406,12664
|
|
20241230,155600,33667672,406,406,406,406,0
|
|
20241230,155500,33667672,406,406,406,406,0
|
|
20241230,155400,33667672,406,406,406,406,0
|
|
20241230,155300,33667672,406,406,406,406,0
|
|
20241230,155200,33667672,406,406,406,406,0
|
|
20241230,155100,33667672,406,406,406,406,0
|
|
20241230,155000,33667672,406,406,406,406,0
|
|
20241230,154900,33667672,406,406,406,406,0
|
|
20241230,154800,33667672,406,406,406,406,0
|
|
20241230,154700,33667672,406,406,406,406,0
|
|
20241230,154600,33667672,406,406,406,406,0
|
|
20241230,154500,33667672,406,406,406,406,0
|
|
20241230,154400,33667672,406,406,406,406,0
|
|
20241230,154300,33667672,406,406,406,406,0
|
|
20241230,154200,33667672,406,406,406,406,0
|
|
20241230,154100,33667672,406,406,406,406,0
|
|
20241230,154000,33667672,406,406,406,406,0
|
|
20241230,153900,33667672,406,406,406,406,0
|
|
20241230,153800,33667672,406,406,406,406,0
|
|
20241230,153700,33667672,406,406,406,406,0
|
|
20241230,153600,33667672,406,406,406,406,0
|
|
20241230,153500,33667672,406,406,406,406,0
|
|
20241230,153400,33667672,406,406,406,406,0
|
|
20241230,153300,33667672,406,406,406,406,0
|
|
20241230,153200,33667672,406,406,406,406,0
|
|
20241230,153100,33667672,406,406,406,406,0
|
|
20241230,153000,33667672,406,406,406,406,12664
|
|
20241230,152900,28526088,418,418,418,418,0
|
|
20241230,152800,28526088,418,418,418,418,0
|
|
20241230,152700,28526088,418,418,418,418,0
|
|
20241230,152600,28526088,418,418,418,418,0
|
|
20241230,152500,28526088,418,418,418,418,0
|
|
20241230,152400,28526088,418,418,418,418,0
|
|
20241230,152300,28526088,418,418,418,418,0
|
|
20241230,152200,28526088,418,418,418,418,0
|
|
20241230,152100,28526088,418,418,418,418,0
|
|
20241230,152000,28526088,418,418,418,418,0
|
|
20241230,151900,28526088,418,418,419,414,34
|
|
20241230,151800,28511912,419,419,419,418,24
|
|
20241230,151700,28501866,420,420,420,420,0
|
|
20241230,151600,28501866,420,420,420,420,0
|
|
20241230,151500,28501866,420,420,420,420,0
|
|
20241230,151400,28501866,420,420,420,420,0
|
|
20241230,151300,28501866,420,420,420,420,0
|
|
20241230,151200,28501866,420,420,420,420,0
|
|
20241230,151100,28501866,420,420,420,420,0
|
|
20241230,151000,28501866,420,420,420,420,0
|
|
20241230,150900,28501866,420,420,420,420,1
|
|
20241230,150800,28501446,421,421,421,421,0
|
|
20241230,150700,28501446,421,421,421,421,0
|
|
20241230,150600,28501446,421,421,421,421,0
|
|
20241230,150500,28501446,421,421,421,421,0
|
|
20241230,150400,28501446,421,421,421,421,1
|
|
20241230,150300,28501025,419,419,419,419,30
|
|
20241230,150200,28488455,421,418,421,418,91
|
|
20241230,150100,28450285,420,420,420,420,1
|
|
20241230,150000,28449865,413,413,413,413,0
|
|
20241230,145900,28449865,413,413,413,413,0
|
|
20241230,145800,28449865,413,413,413,413,0
|
|
20241230,145700,28449865,413,418,418,413,2508
|
|
20241230,145600,27411628,421,421,421,421,0
|
|
20241230,145500,27411628,421,421,421,421,0
|
|
20241230,145400,27411628,421,421,421,421,0
|
|
20241230,145300,27411628,421,421,421,421,0
|
|
20241230,145200,27411628,421,421,421,421,0
|
|
20241230,145100,27411628,421,421,421,421,0
|
|
20241230,145000,27411628,421,421,421,421,0
|
|
20241230,144900,27411628,421,421,421,421,1
|
|
20241230,144800,27411207,418,418,418,418,0
|
|
20241230,144700,27411207,418,418,418,418,0
|
|
20241230,144600,27411207,418,418,418,418,0
|
|
20241230,144500,27411207,418,418,418,418,2870
|
|
20241230,144400,26211547,423,422,423,417,11767
|
|
20241230,144300,21302947,423,423,423,423,0
|
|
20241230,144200,21302947,423,423,423,423,0
|
|
20241230,144100,21302947,423,423,423,423,0
|
|
20241230,144000,21302947,423,423,423,423,0
|
|
20241230,143900,21302947,423,423,423,423,0
|
|
20241230,143800,21302947,423,423,423,423,0
|
|
20241230,143700,21302947,423,423,423,423,0
|
|
20241230,143600,21302947,423,423,423,423,0
|
|
20241230,143500,21302947,423,423,423,423,0
|
|
20241230,143400,21302947,423,423,423,423,0
|
|
20241230,143300,21302947,423,423,423,423,0
|
|
20241230,143200,21302947,423,423,423,423,0
|
|
20241230,143100,21302947,423,423,423,423,0
|
|
20241230,143000,21302947,423,423,423,423,0
|
|
20241230,142900,21302947,423,423,423,423,0
|
|
20241230,142800,21302947,423,423,423,423,0
|
|
20241230,142700,21302947,423,423,423,423,0
|
|
20241230,142600,21302947,423,423,423,423,0
|
|
20241230,142500,21302947,423,423,423,423,0
|
|
20241230,142400,21302947,423,423,423,423,0
|
|
20241230,142300,21302947,423,423,423,423,0
|
|
20241230,142200,21302947,423,423,423,423,0
|
|
20241230,142100,21302947,423,423,423,423,0
|
|
20241230,142000,21302947,423,423,423,423,0
|
|
20241230,141900,21302947,423,423,423,423,0
|
|
20241230,141800,21302947,423,423,423,423,0
|
|
20241230,141700,21302947,423,423,423,423,203
|
|
20241230,141600,21217078,423,423,423,423,0
|
|
20241230,141500,21217078,423,423,423,423,0
|
|
20241230,141400,21217078,423,423,423,423,0
|
|
20241230,141300,21217078,423,423,423,423,0
|
|
20241230,141200,21217078,423,423,423,423,0
|
|
20241230,141100,21217078,423,423,423,423,0
|
|
20241230,141000,21217078,423,423,423,423,0
|
|
20241230,140900,21217078,423,423,423,423,0
|
|
20241230,140800,21217078,423,423,423,423,0
|
|
20241230,140700,21217078,423,423,423,423,0
|
|
20241230,140600,21217078,423,423,423,423,0
|
|
20241230,140500,21217078,423,423,423,423,0
|
|
20241230,140400,21217078,423,423,423,423,0
|
|
20241230,140300,21217078,423,423,423,423,0
|
|
20241230,140200,21217078,423,423,423,423,0
|
|
20241230,140100,21217078,423,423,423,423,3
|
|
20241230,140000,21215809,423,423,423,423,0
|
|
20241230,135900,21215809,423,423,423,423,0
|
|
20241230,135800,21215809,423,423,423,423,0
|
|
20241230,135700,21215809,423,423,423,423,0
|
|
20241230,135600,21215809,423,423,423,423,0
|
|
20241230,135500,21215809,423,423,423,423,0
|
|
20241230,135400,21215809,423,423,423,423,0
|
|
20241230,135300,21215809,423,423,423,423,0
|
|
20241230,135200,21215809,423,423,423,423,0
|
|
20241230,135100,21215809,423,423,423,423,0
|
|
20241230,135000,21215809,423,423,423,423,0
|
|
20241230,134900,21215809,423,423,423,423,0
|
|
20241230,134800,21215809,423,423,423,423,0
|
|
20241230,134700,21215809,423,423,423,423,0
|
|
20241230,134600,21215809,423,423,423,423,0
|
|
20241230,134500,21215809,423,423,423,423,0
|
|
20241230,134400,21215809,423,423,423,423,0
|
|
20241230,134300,21215809,423,423,423,423,0
|
|
20241230,134200,21215809,423,423,423,423,0
|
|
20241230,134100,21215809,423,423,423,423,0
|
|
20241230,134000,21215809,423,423,423,423,0
|
|
20241230,133900,21215809,423,423,423,423,0
|
|
20241230,133800,21215809,423,423,423,423,0
|
|
20241230,133700,21215809,423,423,423,423,3
|
|
20241230,133600,21214540,423,423,423,423,0
|
|
20241230,133500,21214540,423,423,423,423,100
|
|
20241230,133400,21172240,421,421,421,421,20
|
|
20241230,133300,21163820,423,423,423,423,0
|
|
20241230,133200,21163820,423,423,423,423,0
|
|
20241230,133100,21163820,423,423,423,423,0
|
|
20241230,133000,21163820,423,423,423,423,0
|
|
20241230,132900,21163820,423,423,423,423,0
|
|
20241230,132800,21163820,423,423,423,423,0
|
|
20241230,132700,21163820,423,423,423,423,0
|
|
20241230,132600,21163820,423,423,423,423,0
|
|
20241230,132500,21163820,423,423,423,423,0
|
|
20241230,132400,21163820,423,423,423,423,0
|
|
20241230,132300,21163820,423,423,423,423,0
|
|
20241230,132200,21163820,423,423,423,423,0
|
|
20241230,132100,21163820,423,423,423,423,0
|
|
20241230,132000,21163820,423,423,423,423,0
|
|
20241230,131900,21163820,423,423,423,423,0
|
|
20241230,131800,21163820,423,423,423,423,0
|
|
20241230,131700,21163820,423,423,423,423,0
|
|
20241230,131600,21163820,423,423,423,423,0
|
|
20241230,131500,21163820,423,423,423,423,0
|
|
20241230,131400,21163820,423,423,423,423,0
|
|
20241230,131300,21163820,423,423,423,423,0
|
|
20241230,131200,21163820,423,423,423,423,0
|
|
20241230,131100,21163820,423,423,423,423,0
|
|
20241230,131000,21163820,423,423,423,423,0
|
|
20241230,130900,21163820,423,423,423,421,173
|
|
20241230,130800,21090643,423,423,423,423,0
|
|
20241230,130700,21090643,423,423,423,423,0
|
|
20241230,130600,21090643,423,423,423,423,0
|
|
20241230,130500,21090643,423,423,423,423,0
|
|
20241230,130400,21090643,423,423,423,423,0
|
|
20241230,130300,21090643,423,423,423,423,0
|
|
20241230,130200,21090643,423,423,423,423,300
|
|
20241230,130100,20963743,423,423,423,423,0
|
|
20241230,130000,20963743,423,423,423,423,0
|
|
20241230,125900,20963743,423,423,423,423,202
|
|
20241230,125800,20878297,423,423,423,423,0
|
|
20241230,125700,20878297,423,423,423,423,0
|
|
20241230,125600,20878297,423,423,423,423,0
|
|
20241230,125500,20878297,423,423,423,423,0
|
|
20241230,125400,20878297,423,423,423,423,0
|
|
20241230,125300,20878297,423,423,423,423,0
|
|
20241230,125200,20878297,423,423,423,423,0
|
|
20241230,125100,20878297,423,423,423,423,0
|
|
20241230,125000,20878297,423,423,423,423,0
|
|
20241230,124900,20878297,423,423,423,423,0
|
|
20241230,124800,20878297,423,423,423,423,0
|
|
20241230,124700,20878297,423,423,423,423,19
|
|
20241230,124600,20870260,423,423,423,423,0
|
|
20241230,124500,20870260,423,423,423,423,0
|
|
20241230,124400,20870260,423,423,423,423,0
|
|
20241230,124300,20870260,423,423,423,423,0
|
|
20241230,124200,20870260,423,423,423,423,10
|
|
20241230,124100,20866030,423,423,423,423,0
|
|
20241230,124000,20866030,423,423,423,423,0
|
|
20241230,123900,20866030,423,423,423,423,0
|
|
20241230,123800,20866030,423,423,423,423,0
|
|
20241230,123700,20866030,423,423,423,423,1
|
|
20241230,123600,20865607,421,421,421,421,0
|
|
20241230,123500,20865607,421,421,421,421,0
|
|
20241230,123400,20865607,421,421,421,421,0
|
|
20241230,123300,20865607,421,421,421,421,0
|
|
20241230,123200,20865607,421,421,421,421,0
|
|
20241230,123100,20865607,421,421,421,421,0
|
|
20241230,123000,20865607,421,421,421,421,0
|
|
20241230,122900,20865607,421,421,421,421,0
|
|
20241230,122800,20865607,421,421,421,421,0
|
|
20241230,122700,20865607,421,421,421,421,0
|
|
20241230,122600,20865607,421,421,421,421,0
|
|
20241230,122500,20865607,421,421,421,421,0
|
|
20241230,122400,20865607,421,421,421,421,0
|
|
20241230,122300,20865607,421,421,421,421,0
|
|
20241230,122200,20865607,421,421,421,421,0
|
|
20241230,122100,20865607,421,421,421,421,0
|
|
20241230,122000,20865607,421,421,421,421,0
|
|
20241230,121900,20865607,421,421,421,421,0
|
|
20241230,121800,20865607,421,421,421,421,0
|
|
20241230,121700,20865607,421,421,421,421,0
|
|
20241230,121600,20865607,421,421,421,421,0
|
|
20241230,121500,20865607,421,421,421,421,0
|
|
20241230,121400,20865607,421,421,421,421,0
|
|
20241230,121300,20865607,421,421,421,421,0
|
|
20241230,121200,20865607,421,421,421,421,0
|
|
20241230,121100,20865607,421,421,421,421,0
|
|
20241230,121000,20865607,421,421,421,421,0
|
|
20241230,120900,20865607,421,421,421,421,0
|
|
20241230,120800,20865607,421,421,421,421,0
|
|
20241230,120700,20865607,421,421,421,421,0
|
|
20241230,120600,20865607,421,421,421,421,0
|
|
20241230,120500,20865607,421,421,421,421,0
|
|
20241230,120400,20865607,421,421,421,421,0
|
|
20241230,120300,20865607,421,421,421,421,0
|
|
20241230,120200,20865607,421,421,421,421,0
|
|
20241230,120100,20865607,421,421,421,421,0
|
|
20241230,120000,20865607,421,421,421,421,0
|
|
20241230,115900,20865607,421,421,421,421,0
|
|
20241230,115800,20865607,421,421,421,421,0
|
|
20241230,115700,20865607,421,421,421,421,0
|
|
20241230,115600,20865607,421,421,421,421,300
|
|
20241230,115500,20739307,421,421,421,421,0
|
|
20241230,115400,20739307,421,421,421,421,0
|
|
20241230,115300,20739307,421,421,421,421,0
|
|
20241230,115200,20739307,421,421,421,421,1
|
|
20241230,115100,20738886,421,421,421,421,0
|
|
20241230,115000,20738886,421,421,421,421,0
|
|
20241230,114900,20738886,421,421,421,421,0
|
|
20241230,114800,20738886,421,421,421,421,0
|
|
20241230,114700,20738886,421,421,421,421,0
|
|
20241230,114600,20738886,421,421,421,421,1200
|
|
20241230,114500,20233686,421,421,421,421,0
|
|
20241230,114400,20233686,421,421,421,421,0
|
|
20241230,114300,20233686,421,421,421,421,0
|
|
20241230,114200,20233686,421,421,421,421,0
|
|
20241230,114100,20233686,421,421,421,421,0
|
|
20241230,114000,20233686,421,421,421,421,200
|
|
20241230,113900,20149486,421,421,421,421,0
|
|
20241230,113800,20149486,421,421,421,421,4512
|
|
20241230,113700,18249934,423,423,423,423,200
|
|
20241230,113600,18165334,423,423,423,423,0
|
|
20241230,113500,18165334,423,423,423,423,0
|
|
20241230,113400,18165334,423,421,423,421,5490
|
|
20241230,113300,15854040,421,421,421,421,0
|
|
20241230,113200,15854040,421,421,421,421,0
|
|
20241230,113100,15854040,421,421,421,421,0
|
|
20241230,113000,15854040,421,421,421,421,0
|
|
20241230,112900,15854040,421,421,421,421,237
|
|
20241230,112800,15754263,421,421,421,421,0
|
|
20241230,112700,15754263,421,421,421,421,0
|
|
20241230,112600,15754263,421,421,421,421,0
|
|
20241230,112500,15754263,421,421,421,421,90
|
|
20241230,112400,15716373,421,421,421,421,1
|
|
20241230,112300,15715952,421,421,421,421,0
|
|
20241230,112200,15715952,421,421,421,421,0
|
|
20241230,112100,15715952,421,421,421,421,0
|
|
20241230,112000,15715952,421,421,421,421,0
|
|
20241230,111900,15715952,421,421,421,421,0
|
|
20241230,111800,15715952,421,421,421,421,0
|
|
20241230,111700,15715952,421,421,421,421,0
|
|
20241230,111600,15715952,421,421,421,421,0
|
|
20241230,111500,15715952,421,421,421,421,0
|
|
20241230,111400,15715952,421,421,421,421,1
|
|
20241230,111300,15715531,419,419,419,419,0
|
|
20241230,111200,15715531,419,419,419,419,0
|
|
20241230,111100,15715531,419,419,419,419,109
|
|
20241230,111000,15669860,421,421,421,421,0
|
|
20241230,110900,15669860,421,421,421,421,3
|
|
20241230,110800,15668597,421,421,421,421,1110
|
|
20241230,110700,15201287,421,421,421,421,0
|
|
20241230,110600,15201287,421,421,421,421,0
|
|
20241230,110500,15201287,421,421,421,421,0
|
|
20241230,110400,15201287,421,421,421,421,0
|
|
20241230,110300,15201287,421,421,421,421,0
|
|
20241230,110200,15201287,421,421,421,421,0
|
|
20241230,110100,15201287,421,421,421,421,0
|
|
20241230,110000,15201287,421,421,421,421,0
|
|
20241230,105900,15201287,421,421,421,421,0
|
|
20241230,105800,15201287,421,421,421,421,0
|
|
20241230,105700,15201287,421,421,421,421,1
|
|
20241230,105600,15200866,421,421,421,421,2
|
|
20241230,105500,15200024,421,421,421,421,0
|
|
20241230,105400,15200024,421,421,421,421,100
|
|
20241230,105300,15157924,421,421,421,421,90
|
|
20241230,105200,15120034,420,420,420,420,1020
|
|
20241230,105100,14691634,422,422,422,422,2
|
|
20241230,105000,14690790,422,422,422,422,4
|
|
20241230,104900,14689102,422,422,422,422,80
|
|
20241230,104800,14655342,422,422,422,422,0
|
|
20241230,104700,14655342,422,422,422,422,0
|
|
20241230,104600,14655342,422,422,422,422,100
|
|
20241230,104500,14613142,422,422,422,422,9
|
|
20241230,104400,14609344,422,422,422,422,0
|
|
20241230,104300,14609344,422,422,422,422,0
|
|
20241230,104200,14609344,422,424,424,422,18763
|
|
20241230,104100,6691134,426,426,426,426,0
|
|
20241230,104000,6691134,426,426,426,426,5
|
|
20241230,103900,6689004,426,426,426,426,35
|
|
20241230,103800,6674094,427,426,427,426,2
|
|
20241230,103700,6673241,426,426,426,426,0
|
|
20241230,103600,6673241,426,426,426,426,0
|
|
20241230,103500,6673241,426,424,426,424,48
|
|
20241230,103400,6652887,424,424,424,424,0
|
|
20241230,103300,6652887,424,424,424,424,4
|
|
20241230,103200,6651191,422,422,422,422,0
|
|
20241230,103100,6651191,422,422,422,422,6
|
|
20241230,103000,6648659,424,422,424,422,3
|
|
20241230,102900,6647389,422,422,422,421,333
|
|
20241230,102800,6506894,422,422,422,422,0
|
|
20241230,102700,6506894,422,422,422,422,199
|
|
20241230,102600,6422916,422,422,422,422,0
|
|
20241230,102500,6422916,422,422,422,422,273
|
|
20241230,102400,6307710,422,422,422,422,0
|
|
20241230,102300,6307710,422,422,422,422,100
|
|
20241230,102200,6265510,424,424,424,424,0
|
|
20241230,102100,6265510,424,424,424,424,0
|
|
20241230,102000,6265510,424,424,424,424,0
|
|
20241230,101900,6265510,424,424,424,424,0
|
|
20241230,101800,6265510,424,424,424,424,0
|
|
20241230,101700,6265510,424,424,424,424,0
|
|
20241230,101600,6265510,424,424,424,424,0
|
|
20241230,101500,6265510,424,424,424,424,2
|
|
20241230,101400,6264662,422,422,422,422,0
|
|
20241230,101300,6264662,422,422,422,422,150
|
|
20241230,101200,6201362,424,424,424,424,50
|
|
20241230,101100,6180162,424,424,424,424,0
|
|
20241230,101000,6180162,424,424,424,424,0
|
|
20241230,100900,6180162,424,424,424,424,0
|
|
20241230,100800,6180162,424,424,424,424,8
|
|
20241230,100700,6176770,424,424,424,424,0
|
|
20241230,100600,6176770,424,424,424,424,105
|
|
20241230,100500,6132250,424,424,424,424,0
|
|
20241230,100400,6132250,424,424,424,424,1
|
|
20241230,100300,6131826,424,424,424,424,0
|
|
20241230,100200,6131826,424,424,424,424,0
|
|
20241230,100100,6131826,424,424,424,424,0
|
|
20241230,100000,6131826,424,424,424,424,0
|
|
20241230,095900,6131826,424,424,424,424,0
|
|
20241230,095800,6131826,424,424,424,424,0
|
|
20241230,095700,6131826,424,424,424,424,0
|
|
20241230,095600,6131826,424,424,424,424,0
|
|
20241230,095500,6131826,424,424,424,424,0
|
|
20241230,095400,6131826,424,424,424,424,0
|
|
20241230,095300,6131826,424,424,424,424,0
|
|
20241230,095200,6131826,424,424,424,424,0
|
|
20241230,095100,6131826,424,423,424,423,101
|
|
20241230,095000,6089102,423,423,423,423,90
|
|
20241230,094900,6051032,423,423,423,423,0
|
|
20241230,094800,6051032,423,423,423,423,10
|
|
20241230,094700,6046802,424,424,424,424,0
|
|
20241230,094600,6046802,424,424,424,424,0
|
|
20241230,094500,6046802,424,424,424,424,0
|
|
20241230,094400,6046802,424,424,424,424,5
|
|
20241230,094300,6044682,422,422,422,422,3
|
|
20241230,094200,6043416,422,422,422,422,1
|
|
20241230,094100,6042994,424,424,424,424,40
|
|
20241230,094000,6026034,424,424,424,424,20
|
|
20241230,093900,6017554,424,424,424,424,0
|
|
20241230,093800,6017554,424,424,424,424,0
|
|
20241230,093700,6017554,424,424,424,424,120
|
|
20241230,093600,5966674,424,424,424,424,14
|
|
20241230,093500,5960738,424,424,424,424,0
|
|
20241230,093400,5960738,424,424,424,424,0
|
|
20241230,093300,5960738,424,424,424,424,200
|
|
20241230,093200,5875938,424,423,424,423,355
|
|
20241230,093100,5725438,422,422,422,422,10
|
|
20241230,093000,5721218,420,423,426,419,148
|
|
20241230,092900,5658949,423,423,426,422,29
|
|
20241230,092800,5646662,423,423,426,423,109
|
|
20241230,092700,5600315,426,426,426,426,0
|
|
20241230,092600,5600315,426,426,426,426,0
|
|
20241230,092500,5600315,426,423,426,423,2
|
|
20241230,092400,5599466,421,421,421,421,0
|
|
20241230,092300,5599466,421,420,426,420,16
|
|
20241230,092200,5592739,420,416,420,416,18
|
|
20241230,092100,5585211,416,415,416,414,5794
|
|
20241230,092000,3185786,410,420,420,410,6021
|
|
20241230,091900,671892,428,428,428,428,0
|
|
20241230,091800,671892,428,428,428,428,0
|
|
20241230,091700,671892,428,428,428,428,0
|
|
20241230,091600,671892,428,428,428,428,0
|
|
20241230,091500,671892,428,428,428,428,0
|
|
20241230,091400,671892,428,428,428,428,0
|
|
20241230,091300,671892,428,428,428,428,0
|
|
20241230,091200,671892,428,428,428,428,0
|
|
20241230,091100,671892,428,428,428,428,0
|
|
20241230,091000,671892,428,428,428,428,0
|
|
20241230,090900,671892,428,428,428,428,0
|
|
20241230,090800,671892,428,428,428,428,0
|
|
20241230,090700,671892,428,428,428,428,0
|
|
20241230,090600,671892,428,428,428,428,0
|
|
20241230,090500,671892,428,420,428,419,325
|
|
20241230,090400,535557,425,425,425,425,0
|
|
20241230,090300,535557,425,425,425,425,33
|
|
20241230,090200,521532,421,421,421,421,0
|
|
20241230,090100,521532,421,421,421,421,1101
|
|
20241230,090000,58011,421,426,426,421,137
|