639 lines
28 KiB
CSV
639 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,193600,228982788,705,705,705,705,2047
|
|
20241213,193500,228982788,705,705,705,705,0
|
|
20241213,193400,228982788,705,705,705,705,0
|
|
20241213,193300,228982788,705,705,705,705,0
|
|
20241213,193200,228982788,705,705,705,705,0
|
|
20241213,193100,228982788,705,705,705,705,0
|
|
20241213,193000,228982788,705,705,705,705,0
|
|
20241213,192900,228982788,705,705,705,705,0
|
|
20241213,192800,228982788,705,705,705,705,0
|
|
20241213,192700,228982788,705,705,705,705,0
|
|
20241213,192600,228982788,705,705,705,705,0
|
|
20241213,192500,228982788,705,705,705,705,0
|
|
20241213,192400,228982788,705,705,705,705,0
|
|
20241213,192300,228982788,705,705,705,705,0
|
|
20241213,192200,228982788,705,705,705,705,0
|
|
20241213,192100,228982788,705,705,705,705,0
|
|
20241213,192000,228982788,705,705,705,705,0
|
|
20241213,191900,228982788,705,705,705,705,0
|
|
20241213,191800,228982788,705,705,705,705,0
|
|
20241213,191700,228982788,705,705,705,705,0
|
|
20241213,191600,228982788,705,705,705,705,0
|
|
20241213,191500,228982788,705,705,705,705,0
|
|
20241213,191400,228982788,705,705,705,705,0
|
|
20241213,191300,228982788,705,705,705,705,0
|
|
20241213,191200,228982788,705,705,705,705,0
|
|
20241213,191100,228982788,705,705,705,705,0
|
|
20241213,191000,228982788,705,705,705,705,0
|
|
20241213,190900,228982788,705,705,705,705,0
|
|
20241213,190800,228982788,705,705,705,705,0
|
|
20241213,190700,228982788,705,705,705,705,0
|
|
20241213,190600,228982788,705,705,705,705,2047
|
|
20241213,190500,228982788,705,705,705,705,0
|
|
20241213,190400,228982788,705,705,705,705,0
|
|
20241213,190300,228982788,705,705,705,705,0
|
|
20241213,190200,228982788,705,705,705,705,0
|
|
20241213,190100,228982788,705,705,705,705,0
|
|
20241213,190000,228982788,705,705,705,705,0
|
|
20241213,185900,228982788,705,705,705,705,0
|
|
20241213,185800,228982788,705,705,705,705,0
|
|
20241213,185700,228982788,705,705,705,705,0
|
|
20241213,185600,228982788,705,705,705,705,0
|
|
20241213,185500,228982788,705,705,705,705,0
|
|
20241213,185400,228982788,705,705,705,705,0
|
|
20241213,185300,228982788,705,705,705,705,0
|
|
20241213,185200,228982788,705,705,705,705,0
|
|
20241213,185100,228982788,705,705,705,705,0
|
|
20241213,185000,228982788,705,705,705,705,0
|
|
20241213,184900,228982788,705,705,705,705,0
|
|
20241213,184800,228982788,705,705,705,705,0
|
|
20241213,184700,228982788,705,705,705,705,0
|
|
20241213,184600,228982788,705,705,705,705,0
|
|
20241213,184500,228982788,705,705,705,705,0
|
|
20241213,184400,228982788,705,705,705,705,0
|
|
20241213,184300,228982788,705,705,705,705,0
|
|
20241213,184200,228982788,705,705,705,705,0
|
|
20241213,184100,228982788,705,705,705,705,0
|
|
20241213,184000,228982788,705,705,705,705,0
|
|
20241213,183900,228982788,705,705,705,705,0
|
|
20241213,183800,228982788,705,705,705,705,0
|
|
20241213,183700,228982788,705,705,705,705,0
|
|
20241213,183600,228982788,705,705,705,705,2047
|
|
20241213,183500,228982788,705,705,705,705,0
|
|
20241213,183400,228982788,705,705,705,705,0
|
|
20241213,183300,228982788,705,705,705,705,0
|
|
20241213,183200,228982788,705,705,705,705,0
|
|
20241213,183100,228982788,705,705,705,705,0
|
|
20241213,183000,228982788,705,705,705,705,0
|
|
20241213,182900,228982788,705,705,705,705,0
|
|
20241213,182800,228982788,705,705,705,705,0
|
|
20241213,182700,228982788,705,705,705,705,0
|
|
20241213,182600,228982788,705,705,705,705,0
|
|
20241213,182500,228982788,705,705,705,705,0
|
|
20241213,182400,228982788,705,705,705,705,0
|
|
20241213,182300,228982788,705,705,705,705,0
|
|
20241213,182200,228982788,705,705,705,705,0
|
|
20241213,182100,228982788,705,705,705,705,0
|
|
20241213,182000,228982788,705,705,705,705,0
|
|
20241213,181900,228982788,705,705,705,705,0
|
|
20241213,181800,228982788,705,705,705,705,0
|
|
20241213,181700,228982788,705,705,705,705,0
|
|
20241213,181600,228982788,705,705,705,705,0
|
|
20241213,181500,228982788,705,705,705,705,0
|
|
20241213,181400,228982788,705,705,705,705,0
|
|
20241213,181300,228982788,705,705,705,705,0
|
|
20241213,181200,228982788,705,705,705,705,0
|
|
20241213,181100,228982788,705,705,705,705,0
|
|
20241213,181000,228982788,705,705,705,705,0
|
|
20241213,180900,228982788,705,705,705,705,0
|
|
20241213,180800,228982788,705,705,705,705,0
|
|
20241213,180700,228982788,705,705,705,705,0
|
|
20241213,180600,228982788,705,705,705,705,2047
|
|
20241213,180500,228982788,705,705,705,705,0
|
|
20241213,180400,228982788,705,705,705,705,0
|
|
20241213,180300,228982788,705,705,705,705,0
|
|
20241213,180200,228982788,705,705,705,705,0
|
|
20241213,180100,228982788,705,705,705,705,0
|
|
20241213,180000,228982788,705,705,705,705,0
|
|
20241213,175900,228982788,705,705,705,705,0
|
|
20241213,175800,228982788,705,705,705,705,0
|
|
20241213,175700,228982788,705,705,705,705,0
|
|
20241213,175600,228982788,705,705,705,705,0
|
|
20241213,175500,228982788,705,705,705,705,0
|
|
20241213,175400,228982788,705,705,705,705,0
|
|
20241213,175300,228982788,705,705,705,705,0
|
|
20241213,175200,228982788,705,705,705,705,0
|
|
20241213,175100,228982788,705,705,705,705,0
|
|
20241213,175000,228982788,705,705,705,705,0
|
|
20241213,174900,228982788,705,705,705,705,0
|
|
20241213,174800,228982788,705,705,705,705,0
|
|
20241213,174700,228982788,705,705,705,705,0
|
|
20241213,174600,228982788,705,705,705,705,0
|
|
20241213,174500,228982788,705,705,705,705,0
|
|
20241213,174400,228982788,705,705,705,705,0
|
|
20241213,174300,228982788,705,705,705,705,0
|
|
20241213,174200,228982788,705,705,705,705,0
|
|
20241213,174100,228982788,705,705,705,705,0
|
|
20241213,174000,228982788,705,705,705,705,0
|
|
20241213,173900,228982788,705,705,705,705,0
|
|
20241213,173800,228982788,705,705,705,705,0
|
|
20241213,173700,228982788,705,705,705,705,0
|
|
20241213,173600,228982788,705,705,705,705,2047
|
|
20241213,173500,228982788,705,705,705,705,0
|
|
20241213,173400,228982788,705,705,705,705,0
|
|
20241213,173300,228982788,705,705,705,705,0
|
|
20241213,173200,228982788,705,705,705,705,0
|
|
20241213,173100,228982788,705,705,705,705,0
|
|
20241213,173000,228982788,705,705,705,705,0
|
|
20241213,172900,228982788,705,705,705,705,0
|
|
20241213,172800,228982788,705,705,705,705,0
|
|
20241213,172700,228982788,705,705,705,705,0
|
|
20241213,172600,228982788,705,705,705,705,0
|
|
20241213,172500,228982788,705,705,705,705,0
|
|
20241213,172400,228982788,705,705,705,705,0
|
|
20241213,172300,228982788,705,705,705,705,0
|
|
20241213,172200,228982788,705,705,705,705,0
|
|
20241213,172100,228982788,705,705,705,705,0
|
|
20241213,172000,228982788,705,705,705,705,0
|
|
20241213,171900,228982788,705,705,705,705,0
|
|
20241213,171800,228982788,705,705,705,705,0
|
|
20241213,171700,228982788,705,705,705,705,0
|
|
20241213,171600,228982788,705,705,705,705,0
|
|
20241213,171500,228982788,705,705,705,705,0
|
|
20241213,171400,228982788,705,705,705,705,0
|
|
20241213,171300,228982788,705,705,705,705,0
|
|
20241213,171200,228982788,705,705,705,705,0
|
|
20241213,171100,228982788,705,705,705,705,0
|
|
20241213,171000,228982788,705,705,705,705,0
|
|
20241213,170900,228982788,705,705,705,705,0
|
|
20241213,170800,228982788,705,705,705,705,0
|
|
20241213,170700,228982788,705,705,705,705,0
|
|
20241213,170600,228982788,705,705,705,705,2047
|
|
20241213,170500,228982788,705,705,705,705,0
|
|
20241213,170400,228982788,705,705,705,705,0
|
|
20241213,170300,228982788,705,705,705,705,0
|
|
20241213,170200,228982788,705,705,705,705,0
|
|
20241213,170100,228982788,705,705,705,705,0
|
|
20241213,170000,228982788,705,705,705,705,0
|
|
20241213,165900,228982788,705,705,705,705,0
|
|
20241213,165800,228982788,705,705,705,705,0
|
|
20241213,165700,228982788,705,705,705,705,0
|
|
20241213,165600,228982788,705,705,705,705,0
|
|
20241213,165500,228982788,705,705,705,705,0
|
|
20241213,165400,228982788,705,705,705,705,0
|
|
20241213,165300,228982788,705,705,705,705,0
|
|
20241213,165200,228982788,705,705,705,705,0
|
|
20241213,165100,228982788,705,705,705,705,0
|
|
20241213,165000,228982788,705,705,705,705,0
|
|
20241213,164900,228982788,705,705,705,705,0
|
|
20241213,164800,228982788,705,705,705,705,0
|
|
20241213,164700,228982788,705,705,705,705,0
|
|
20241213,164600,228982788,705,705,705,705,0
|
|
20241213,164500,228982788,705,705,705,705,0
|
|
20241213,164400,228982788,705,705,705,705,0
|
|
20241213,164300,228982788,705,705,705,705,0
|
|
20241213,164200,228982788,705,705,705,705,0
|
|
20241213,164100,228982788,705,705,705,705,0
|
|
20241213,164000,228982788,705,705,705,705,0
|
|
20241213,163900,228982788,705,705,705,705,0
|
|
20241213,163800,228982788,705,705,705,705,0
|
|
20241213,163700,228982788,705,705,705,705,0
|
|
20241213,163600,228982788,705,705,705,705,2047
|
|
20241213,163500,228982788,705,705,705,705,0
|
|
20241213,163400,228982788,705,705,705,705,0
|
|
20241213,163300,228982788,705,705,705,705,0
|
|
20241213,163200,228982788,705,705,705,705,0
|
|
20241213,163100,228982788,705,705,705,705,0
|
|
20241213,163000,228982788,705,705,705,705,0
|
|
20241213,162900,228982788,705,705,705,705,0
|
|
20241213,162800,228982788,705,705,705,705,0
|
|
20241213,162700,228982788,705,705,705,705,0
|
|
20241213,162600,228982788,705,705,705,705,0
|
|
20241213,162500,228982788,705,705,705,705,0
|
|
20241213,162400,228982788,705,705,705,705,0
|
|
20241213,162300,228982788,705,705,705,705,0
|
|
20241213,162200,228982788,705,705,705,705,0
|
|
20241213,162100,228982788,705,705,705,705,0
|
|
20241213,162000,228982788,705,705,705,705,0
|
|
20241213,161900,228982788,705,705,705,705,0
|
|
20241213,161800,228982788,705,705,705,705,0
|
|
20241213,161700,228982788,705,705,705,705,0
|
|
20241213,161600,228982788,705,705,705,705,0
|
|
20241213,161500,228982788,705,705,705,705,0
|
|
20241213,161400,228982788,705,705,705,705,0
|
|
20241213,161300,228982788,705,705,705,705,0
|
|
20241213,161200,228982788,705,705,705,705,0
|
|
20241213,161100,228982788,705,705,705,705,0
|
|
20241213,161000,228982788,705,705,705,705,0
|
|
20241213,160900,228982788,705,705,705,705,0
|
|
20241213,160800,228982788,705,705,705,705,0
|
|
20241213,160700,228982788,705,705,705,705,0
|
|
20241213,160600,228982788,705,705,705,705,2047
|
|
20241213,160500,228982788,705,705,705,705,0
|
|
20241213,160400,228982788,705,705,705,705,0
|
|
20241213,160300,228982788,705,705,705,705,0
|
|
20241213,160200,228982788,705,705,705,705,0
|
|
20241213,160100,228982788,705,705,705,705,0
|
|
20241213,160000,228982788,705,705,705,705,0
|
|
20241213,155900,228982788,705,705,705,705,0
|
|
20241213,155800,228982788,705,705,705,705,0
|
|
20241213,155700,228982788,705,705,705,705,0
|
|
20241213,155600,228982788,705,705,705,705,0
|
|
20241213,155500,228982788,705,705,705,705,0
|
|
20241213,155400,228982788,705,705,705,705,0
|
|
20241213,155300,228982788,705,705,705,705,0
|
|
20241213,155200,228982788,705,705,705,705,0
|
|
20241213,155100,228982788,705,705,705,705,0
|
|
20241213,155000,228982788,705,705,705,705,0
|
|
20241213,154900,228982788,705,705,705,705,0
|
|
20241213,154800,228982788,705,705,705,705,0
|
|
20241213,154700,228982788,705,705,705,705,0
|
|
20241213,154600,228982788,705,705,705,705,0
|
|
20241213,154500,228982788,705,705,705,705,0
|
|
20241213,154400,228982788,705,705,705,705,0
|
|
20241213,154300,228982788,705,705,705,705,0
|
|
20241213,154200,228982788,705,705,705,705,0
|
|
20241213,154100,228982788,705,705,705,705,0
|
|
20241213,154000,228982788,705,705,705,705,0
|
|
20241213,153900,228982788,705,705,705,705,0
|
|
20241213,153800,228982788,705,705,705,705,0
|
|
20241213,153700,228982788,705,705,705,705,0
|
|
20241213,153600,228982788,705,705,705,705,2047
|
|
20241213,153500,228982788,705,705,705,705,0
|
|
20241213,153400,228982788,705,705,705,705,0
|
|
20241213,153300,228982788,705,705,705,705,0
|
|
20241213,153200,228982788,705,705,705,705,0
|
|
20241213,153100,228982788,705,705,705,705,0
|
|
20241213,153000,228982788,705,705,705,705,2047
|
|
20241213,152900,227539653,709,709,709,709,0
|
|
20241213,152800,227539653,709,709,709,709,0
|
|
20241213,152700,227539653,709,709,709,709,0
|
|
20241213,152600,227539653,709,709,709,709,0
|
|
20241213,152500,227539653,709,709,709,709,0
|
|
20241213,152400,227539653,709,709,709,709,0
|
|
20241213,152300,227539653,709,709,709,709,0
|
|
20241213,152200,227539653,709,709,709,709,0
|
|
20241213,152100,227539653,709,709,709,709,0
|
|
20241213,152000,227539653,709,709,709,709,0
|
|
20241213,151900,227539653,709,708,709,708,2520
|
|
20241213,151800,225755305,708,708,708,708,1
|
|
20241213,151700,225754597,705,707,707,705,49
|
|
20241213,151600,225720044,708,708,708,708,4000
|
|
20241213,151500,222888044,708,707,708,707,2105
|
|
20241213,151400,221398912,707,705,707,705,31
|
|
20241213,151300,221377055,705,705,705,705,263
|
|
20241213,151200,221191640,707,707,707,707,8
|
|
20241213,151100,221185984,706,706,706,706,60
|
|
20241213,151000,221143624,706,706,706,706,0
|
|
20241213,150900,221143624,706,706,706,706,1649
|
|
20241213,150800,219979430,705,705,705,705,0
|
|
20241213,150700,219979430,705,705,707,705,15
|
|
20241213,150600,219968837,707,707,707,707,291
|
|
20241213,150500,219763100,705,706,706,705,2535
|
|
20241213,150400,217975920,707,707,707,707,5222
|
|
20241213,150300,214283966,707,707,707,707,0
|
|
20241213,150200,214283966,707,707,707,707,0
|
|
20241213,150100,214283966,707,707,707,707,0
|
|
20241213,150000,214283966,707,707,707,707,0
|
|
20241213,145900,214283966,707,707,707,707,0
|
|
20241213,145800,214283966,707,707,707,707,2521
|
|
20241213,145700,212501619,707,707,708,707,106
|
|
20241213,145600,212426676,707,708,708,707,1200
|
|
20241213,145500,211577276,708,708,708,708,6735
|
|
20241213,145400,206808896,707,707,707,707,103
|
|
20241213,145300,206736075,708,708,708,708,799
|
|
20241213,145200,206170383,708,708,708,708,11
|
|
20241213,145100,206162595,707,706,707,706,14337
|
|
20241213,145000,196035607,704,704,704,704,0
|
|
20241213,144900,196035607,704,704,704,704,3500
|
|
20241213,144800,193571607,704,704,704,704,0
|
|
20241213,144700,193571607,704,704,704,704,0
|
|
20241213,144600,193571607,704,704,704,704,450
|
|
20241213,144500,193254807,704,704,704,704,1319
|
|
20241213,144400,192326231,706,706,706,706,9
|
|
20241213,144300,192319877,706,706,706,706,22
|
|
20241213,144200,192304345,706,706,706,706,0
|
|
20241213,144100,192304345,706,706,706,706,1
|
|
20241213,144000,192303639,704,705,705,704,2065
|
|
20241213,143900,190848057,705,706,706,705,93
|
|
20241213,143800,190782404,706,706,706,706,0
|
|
20241213,143700,190782404,706,706,706,706,334
|
|
20241213,143600,190546600,707,706,707,706,2511
|
|
20241213,143500,188773833,706,706,706,706,3
|
|
20241213,143400,188771715,706,706,706,705,584
|
|
20241213,143300,188359511,706,706,706,706,10
|
|
20241213,143200,188352451,706,706,706,706,71
|
|
20241213,143100,188302325,706,706,706,706,20
|
|
20241213,143000,188288205,706,706,706,706,991
|
|
20241213,142900,187588559,706,706,706,706,0
|
|
20241213,142800,187588559,706,706,706,706,0
|
|
20241213,142700,187588559,706,707,707,706,1414
|
|
20241213,142600,186589861,704,704,704,704,0
|
|
20241213,142500,186589861,704,704,704,704,0
|
|
20241213,142400,186589861,704,704,704,704,0
|
|
20241213,142300,186589861,704,704,704,704,0
|
|
20241213,142200,186589861,704,707,707,704,9
|
|
20241213,142100,186583501,707,706,707,706,63
|
|
20241213,142000,186538965,707,707,707,707,0
|
|
20241213,141900,186538965,707,707,707,707,0
|
|
20241213,141800,186538965,707,707,707,707,0
|
|
20241213,141700,186538965,707,707,707,707,0
|
|
20241213,141600,186538965,707,707,707,707,0
|
|
20241213,141500,186538965,707,707,707,707,22
|
|
20241213,141400,186523411,703,703,703,703,0
|
|
20241213,141300,186523411,703,703,703,703,0
|
|
20241213,141200,186523411,703,703,703,703,0
|
|
20241213,141100,186523411,703,703,703,703,0
|
|
20241213,141000,186523411,703,705,705,703,10000
|
|
20241213,140900,179481050,707,708,708,707,101
|
|
20241213,140800,179409642,708,708,708,708,0
|
|
20241213,140700,179409642,708,708,708,708,1
|
|
20241213,140600,179408934,705,705,705,705,1767
|
|
20241213,140500,178163199,707,707,707,707,10
|
|
20241213,140400,178156129,708,708,708,708,0
|
|
20241213,140300,178156129,708,708,708,708,14
|
|
20241213,140200,178146217,708,708,708,708,0
|
|
20241213,140100,178146217,708,708,708,708,0
|
|
20241213,140000,178146217,708,708,708,708,0
|
|
20241213,135900,178146217,708,705,708,705,261
|
|
20241213,135800,177962185,705,705,705,705,129
|
|
20241213,135700,177871240,706,706,706,706,296
|
|
20241213,135600,177662264,707,707,707,707,424
|
|
20241213,135500,177362496,706,705,706,705,2926
|
|
20241213,135400,175298461,706,706,706,706,4
|
|
20241213,135300,175295637,706,706,706,706,33
|
|
20241213,135200,175272339,706,706,706,706,110
|
|
20241213,135100,175194679,706,706,706,706,30
|
|
20241213,135000,175173499,706,706,706,706,643
|
|
20241213,134900,174719541,706,707,707,706,221
|
|
20241213,134800,174563374,706,706,706,706,0
|
|
20241213,134700,174563374,706,706,706,706,2426
|
|
20241213,134600,172850618,706,706,706,706,0
|
|
20241213,134500,172850618,706,706,706,706,120
|
|
20241213,134400,172765898,706,706,706,706,1
|
|
20241213,134300,172765192,706,706,706,706,3
|
|
20241213,134200,172763074,706,706,706,706,141
|
|
20241213,134100,172663528,706,706,706,706,257
|
|
20241213,134000,172482086,706,706,706,706,301
|
|
20241213,133900,172269580,705,705,705,705,0
|
|
20241213,133800,172269580,705,705,705,705,0
|
|
20241213,133700,172269580,705,705,705,705,0
|
|
20241213,133600,172269580,705,705,705,705,579
|
|
20241213,133500,171861385,705,705,705,705,0
|
|
20241213,133400,171861385,705,705,705,705,0
|
|
20241213,133300,171861385,705,705,705,705,2
|
|
20241213,133200,171859975,703,703,703,703,598
|
|
20241213,133100,171439581,703,704,704,703,7000
|
|
20241213,133000,166518007,703,703,703,703,3000
|
|
20241213,132900,164409007,705,705,705,705,2202
|
|
20241213,132800,162856597,705,705,705,705,0
|
|
20241213,132700,162856597,705,705,705,705,0
|
|
20241213,132600,162856597,705,705,705,705,1000
|
|
20241213,132500,162151597,706,706,706,706,0
|
|
20241213,132400,162151597,706,706,706,706,2785
|
|
20241213,132300,160185387,706,706,706,706,0
|
|
20241213,132200,160185387,706,706,706,706,0
|
|
20241213,132100,160185387,706,706,706,706,0
|
|
20241213,132000,160185387,706,706,706,706,0
|
|
20241213,131900,160185387,706,706,706,706,0
|
|
20241213,131800,160185387,706,706,706,706,1800
|
|
20241213,131700,158914587,706,706,706,706,0
|
|
20241213,131600,158914587,706,706,706,706,0
|
|
20241213,131500,158914587,706,706,706,706,540
|
|
20241213,131400,158533347,706,706,706,706,154
|
|
20241213,131300,158424623,706,706,706,706,0
|
|
20241213,131200,158424623,706,706,706,706,856
|
|
20241213,131100,157820287,706,706,706,706,0
|
|
20241213,131000,157820287,706,706,706,706,81
|
|
20241213,130900,157763101,706,706,706,706,10
|
|
20241213,130800,157756041,707,706,707,704,284
|
|
20241213,130700,157555530,706,706,706,706,20
|
|
20241213,130600,157541410,706,705,706,705,8765
|
|
20241213,130500,151356397,704,704,704,704,4260
|
|
20241213,130400,148357357,704,704,704,704,4
|
|
20241213,130300,148354541,704,704,704,704,40
|
|
20241213,130200,148326381,704,704,704,704,30
|
|
20241213,130100,148305261,704,704,704,704,2
|
|
20241213,130000,148303853,704,704,704,704,6
|
|
20241213,125900,148299629,704,704,704,704,3900
|
|
20241213,125800,145554029,704,703,704,703,533
|
|
20241213,125700,145179329,703,703,703,703,167
|
|
20241213,125600,145061928,704,704,704,704,48
|
|
20241213,125500,145028136,704,704,704,704,0
|
|
20241213,125400,145028136,704,704,704,704,6
|
|
20241213,125300,145023912,704,704,704,704,0
|
|
20241213,125200,145023912,704,704,704,704,3306
|
|
20241213,125100,142696488,703,703,703,703,0
|
|
20241213,125000,142696488,703,703,703,703,523
|
|
20241213,124900,142328819,701,701,701,701,0
|
|
20241213,124800,142328819,701,701,701,701,205
|
|
20241213,124700,142185114,703,703,703,703,1
|
|
20241213,124600,142184411,701,701,701,700,1512
|
|
20241213,124500,141125849,701,701,701,701,205
|
|
20241213,124400,140982144,700,700,700,700,0
|
|
20241213,124300,140982144,700,701,701,700,7663
|
|
20241213,124200,135616195,701,701,701,701,54
|
|
20241213,124100,135578341,701,701,701,701,0
|
|
20241213,124000,135578341,701,701,701,701,0
|
|
20241213,123900,135578341,701,701,701,701,0
|
|
20241213,123800,135578341,701,701,701,701,0
|
|
20241213,123700,135578341,701,701,701,701,1
|
|
20241213,123600,135577640,701,701,701,701,5300
|
|
20241213,123500,131862340,701,701,701,701,0
|
|
20241213,123400,131862340,701,701,701,701,0
|
|
20241213,123300,131862340,701,701,701,701,0
|
|
20241213,123200,131862340,701,701,701,701,0
|
|
20241213,123100,131862340,701,701,701,701,0
|
|
20241213,123000,131862340,701,701,701,701,0
|
|
20241213,122900,131862340,701,701,701,701,0
|
|
20241213,122800,131862340,701,701,701,701,0
|
|
20241213,122700,131862340,701,701,701,701,2000
|
|
20241213,122600,130460340,703,703,703,703,1800
|
|
20241213,122500,129194940,703,703,703,703,1
|
|
20241213,122400,129194237,703,703,703,703,50
|
|
20241213,122300,129159087,703,703,703,703,317
|
|
20241213,122200,128936236,703,703,703,703,1
|
|
20241213,122100,128935533,703,703,703,703,0
|
|
20241213,122000,128935533,703,703,703,703,0
|
|
20241213,121900,128935533,703,703,703,703,0
|
|
20241213,121800,128935533,703,703,703,703,1
|
|
20241213,121700,128934830,704,704,704,704,0
|
|
20241213,121600,128934830,704,704,704,704,0
|
|
20241213,121500,128934830,704,704,704,704,0
|
|
20241213,121400,128934830,704,704,704,704,110
|
|
20241213,121300,128857390,704,704,705,700,10894
|
|
20241213,121200,121215563,703,703,703,703,158
|
|
20241213,121100,121104489,703,703,703,703,5
|
|
20241213,121000,121100974,703,703,703,703,0
|
|
20241213,120900,121100974,703,703,703,703,100
|
|
20241213,120800,121030674,704,704,704,704,0
|
|
20241213,120700,121030674,704,704,704,704,0
|
|
20241213,120600,121030674,704,704,704,704,277
|
|
20241213,120500,120835666,704,704,704,704,0
|
|
20241213,120400,120835666,704,704,704,704,0
|
|
20241213,120300,120835666,704,704,704,704,100
|
|
20241213,120200,120765266,705,705,705,705,0
|
|
20241213,120100,120765266,705,705,705,705,4
|
|
20241213,120000,120762446,705,705,705,705,384
|
|
20241213,115900,120491726,706,706,706,706,0
|
|
20241213,115800,120491726,706,706,706,706,20
|
|
20241213,115700,120477606,706,706,706,706,0
|
|
20241213,115600,120477606,706,706,706,706,0
|
|
20241213,115500,120477606,706,706,706,706,97
|
|
20241213,115400,120409124,706,706,706,706,8
|
|
20241213,115300,120403476,703,703,703,703,0
|
|
20241213,115200,120403476,703,703,703,703,0
|
|
20241213,115100,120403476,703,705,705,703,4320
|
|
20241213,115000,117365476,705,706,706,705,3520
|
|
20241213,114900,114880876,705,705,705,705,0
|
|
20241213,114800,114880876,705,705,705,705,0
|
|
20241213,114700,114880876,705,705,705,705,0
|
|
20241213,114600,114880876,705,705,705,705,0
|
|
20241213,114500,114880876,705,705,705,705,299
|
|
20241213,114400,114670081,705,705,705,705,0
|
|
20241213,114300,114670081,705,705,705,705,0
|
|
20241213,114200,114670081,705,705,705,705,1
|
|
20241213,114100,114669376,705,705,705,705,44
|
|
20241213,114000,114638356,705,704,705,700,7995
|
|
20241213,113900,109031878,704,706,706,704,1080
|
|
20241213,113800,108271398,705,705,705,705,0
|
|
20241213,113700,108271398,705,706,706,704,590
|
|
20241213,113600,107855433,705,705,705,705,110
|
|
20241213,113500,107777883,706,705,706,705,101
|
|
20241213,113400,107706677,706,703,706,703,247
|
|
20241213,113300,107532445,705,705,705,705,8988
|
|
20241213,113200,101195905,705,705,705,705,0
|
|
20241213,113100,101195905,705,705,705,705,3000
|
|
20241213,113000,99080905,705,705,705,705,1
|
|
20241213,112900,99080200,705,705,705,705,6
|
|
20241213,112800,99075970,703,703,703,703,0
|
|
20241213,112700,99075970,703,703,703,703,205
|
|
20241213,112600,98931855,705,705,705,705,0
|
|
20241213,112500,98931855,705,705,705,705,996
|
|
20241213,112400,98229675,705,705,705,705,0
|
|
20241213,112300,98229675,705,705,705,705,1938
|
|
20241213,112200,96863385,705,705,705,705,4000
|
|
20241213,112100,94043385,703,703,703,703,0
|
|
20241213,112000,94043385,703,703,703,703,2000
|
|
20241213,111900,92637385,705,705,705,705,0
|
|
20241213,111800,92637385,705,705,705,705,0
|
|
20241213,111700,92637385,705,705,705,705,0
|
|
20241213,111600,92637385,705,705,705,705,1
|
|
20241213,111500,92636680,705,705,705,705,3
|
|
20241213,111400,92634565,705,704,705,704,5002
|
|
20241213,111300,89108294,704,704,704,704,1
|
|
20241213,111200,89107590,704,704,704,704,320
|
|
20241213,111100,88882310,704,704,704,704,1500
|
|
20241213,111000,87826310,704,704,704,704,0
|
|
20241213,110900,87826310,704,703,704,703,3002
|
|
20241213,110800,85714856,703,703,703,703,1
|
|
20241213,110700,85714153,703,703,703,703,0
|
|
20241213,110600,85714153,703,703,703,703,58
|
|
20241213,110500,85673379,703,703,703,703,0
|
|
20241213,110400,85673379,703,703,703,703,0
|
|
20241213,110300,85673379,703,703,703,703,0
|
|
20241213,110200,85673379,703,703,703,703,0
|
|
20241213,110100,85673379,703,703,703,703,0
|
|
20241213,110000,85673379,703,703,703,703,30
|
|
20241213,105900,85652289,703,703,703,703,865
|
|
20241213,105800,85044194,703,703,703,703,1135
|
|
20241213,105700,84246289,703,703,703,703,100
|
|
20241213,105600,84175989,703,703,703,703,1900
|
|
20241213,105500,82840289,703,702,703,702,320
|
|
20241213,105400,82615429,700,700,703,700,346
|
|
20241213,105300,82373145,700,700,700,700,1000
|
|
20241213,105200,81673145,700,700,700,700,1000
|
|
20241213,105100,80973145,700,700,700,700,0
|
|
20241213,105000,80973145,700,700,700,700,0
|
|
20241213,104900,80973145,700,700,700,700,0
|
|
20241213,104800,80973145,700,700,700,699,5333
|
|
20241213,104700,77244829,704,704,704,704,0
|
|
20241213,104600,77244829,704,704,704,704,1
|
|
20241213,104500,77244125,704,704,704,704,0
|
|
20241213,104400,77244125,704,704,704,704,0
|
|
20241213,104300,77244125,704,704,704,704,0
|
|
20241213,104200,77244125,704,704,704,704,0
|
|
20241213,104100,77244125,704,704,704,704,0
|
|
20241213,104000,77244125,704,704,704,704,211
|
|
20241213,103900,77095581,704,703,704,703,176
|
|
20241213,103800,76971704,703,703,703,703,524
|
|
20241213,103700,76603332,703,703,703,703,1
|
|
20241213,103600,76602629,699,699,699,699,0
|
|
20241213,103500,76602629,699,700,700,699,4457
|
|
20241213,103400,73485299,701,702,702,701,4278
|
|
20241213,103300,70482788,705,705,705,705,26
|
|
20241213,103200,70464458,702,702,702,702,501
|
|
20241213,103100,70112756,705,705,705,705,0
|
|
20241213,103000,70112756,705,705,705,705,0
|
|
20241213,102900,70112756,705,705,705,705,0
|
|
20241213,102800,70112756,705,705,705,705,0
|
|
20241213,102700,70112756,705,705,705,705,10
|
|
20241213,102600,70105706,701,701,701,701,0
|
|
20241213,102500,70105706,701,701,701,701,41
|
|
20241213,102400,70076965,701,705,705,701,2
|
|
20241213,102300,70075559,705,701,705,701,621
|
|
20241213,102200,69638186,701,701,701,701,500
|
|
20241213,102100,69287686,701,701,701,701,0
|
|
20241213,102000,69287686,701,701,701,701,100
|
|
20241213,101900,69217586,701,701,701,701,1
|
|
20241213,101800,69216885,705,705,705,705,0
|
|
20241213,101700,69216885,705,705,705,705,209
|
|
20241213,101600,69069540,706,706,706,706,0
|
|
20241213,101500,69069540,706,706,706,706,739
|
|
20241213,101400,68547806,699,701,701,699,18900
|
|
20241213,101300,55317335,706,702,706,702,3
|
|
20241213,101200,55315225,702,703,703,702,3575
|
|
20241213,101100,52804575,707,707,707,707,0
|
|
20241213,101000,52804575,707,707,707,707,1
|
|
20241213,100900,52803868,706,705,706,705,12000
|
|
20241213,100800,44332558,706,706,706,706,0
|
|
20241213,100700,44332558,706,706,706,706,419
|
|
20241213,100600,44036744,706,705,706,705,2870
|
|
20241213,100500,42013390,705,705,705,705,12
|
|
20241213,100400,42004930,701,701,701,701,0
|
|
20241213,100300,42004930,701,703,703,701,3125
|
|
20241213,100200,39811475,703,703,703,703,0
|
|
20241213,100100,39811475,703,704,705,703,106
|
|
20241213,100000,39736807,705,705,705,705,0
|
|
20241213,095900,39736807,705,703,705,703,1678
|
|
20241213,095800,38555621,703,705,705,703,3006
|
|
20241213,095700,36438089,705,706,706,705,531
|
|
20241213,095600,36063584,710,710,710,710,0
|
|
20241213,095500,36063584,710,710,710,710,111
|
|
20241213,095400,35984774,710,710,710,710,292
|
|
20241213,095300,35777454,710,706,710,706,10024
|
|
20241213,095200,28681813,704,704,704,704,0
|
|
20241213,095100,28681813,704,704,704,704,0
|
|
20241213,095000,28681813,704,704,704,704,1031
|
|
20241213,094900,27955989,706,703,706,703,5200
|
|
20241213,094800,24285881,705,706,706,705,2021
|
|
20241213,094700,22859065,706,706,706,706,1
|
|
20241213,094600,22858359,703,704,704,703,10
|
|
20241213,094500,22851328,706,704,706,704,2401
|
|
20241213,094400,21160998,703,702,703,702,1021
|
|
20241213,094300,20444253,702,702,702,701,135
|
|
20241213,094200,20349493,701,701,701,701,10
|
|
20241213,094100,20342483,701,702,702,701,345
|
|
20241213,094000,20100636,702,702,702,702,0
|
|
20241213,093900,20100636,702,702,702,702,100
|
|
20241213,093800,20030436,702,702,702,702,110
|
|
20241213,093700,19953216,702,702,702,702,1100
|
|
20241213,093600,19181016,701,702,702,701,1002
|
|
20241213,093500,18477613,704,703,704,703,426
|
|
20241213,093400,18177996,703,703,703,703,1000
|
|
20241213,093300,17474996,703,703,703,703,0
|
|
20241213,093200,17474996,703,703,703,703,128
|
|
20241213,093100,17385012,704,704,704,704,16
|
|
20241213,093000,17373748,704,703,704,703,15
|
|
20241213,092900,17363189,703,705,705,703,872
|
|
20241213,092800,16748449,705,705,705,705,50
|
|
20241213,092700,16713199,703,703,703,703,3000
|
|
20241213,092600,14604199,703,703,703,703,201
|
|
20241213,092500,14462896,703,704,706,703,693
|
|
20241213,092400,13975515,704,704,704,704,5
|
|
20241213,092300,13971995,704,704,704,704,71
|
|
20241213,092200,13922011,704,703,704,703,21
|
|
20241213,092100,13907247,703,701,703,701,4320
|
|
20241213,092000,10873901,700,700,700,700,0
|
|
20241213,091900,10873901,700,704,704,700,1002
|
|
20241213,091800,10172493,700,700,700,700,0
|
|
20241213,091700,10172493,700,700,700,700,160
|
|
20241213,091600,10060493,700,700,700,700,50
|
|
20241213,091500,10025493,703,703,703,703,122
|
|
20241213,091400,9939727,703,701,703,701,2241
|
|
20241213,091300,8367694,699,700,700,699,1539
|
|
20241213,091200,7291903,701,701,701,701,870
|
|
20241213,091100,6682033,701,703,703,701,93
|
|
20241213,091000,6616834,703,703,703,703,4
|
|
20241213,090900,6614022,704,704,704,704,7
|
|
20241213,090800,6609094,704,705,705,704,7
|
|
20241213,090700,6604164,702,703,703,702,1024
|
|
20241213,090600,5884792,708,708,708,708,29
|
|
20241213,090500,5864260,709,709,709,709,0
|
|
20241213,090400,5864260,709,701,709,701,37
|
|
20241213,090300,5838315,710,699,710,699,2766
|
|
20241213,090200,3891297,699,699,699,699,1000
|
|
20241213,090100,3192297,699,699,699,699,0
|
|
20241213,090000,3192297,699,692,699,692,4603
|