675 lines
28 KiB
CSV
675 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,201200,98729876,790,790,790,790,1068
|
|
20241213,201100,98729876,790,790,790,790,0
|
|
20241213,201000,98729876,790,790,790,790,0
|
|
20241213,200900,98729876,790,790,790,790,0
|
|
20241213,200800,98729876,790,790,790,790,0
|
|
20241213,200700,98729876,790,790,790,790,0
|
|
20241213,200600,98729876,790,790,790,790,0
|
|
20241213,200500,98729876,790,790,790,790,0
|
|
20241213,200400,98729876,790,790,790,790,0
|
|
20241213,200300,98729876,790,790,790,790,0
|
|
20241213,200200,98729876,790,790,790,790,0
|
|
20241213,200100,98729876,790,790,790,790,0
|
|
20241213,200000,98729876,790,790,790,790,0
|
|
20241213,195900,98729876,790,790,790,790,0
|
|
20241213,195800,98729876,790,790,790,790,0
|
|
20241213,195700,98729876,790,790,790,790,0
|
|
20241213,195600,98729876,790,790,790,790,0
|
|
20241213,195500,98729876,790,790,790,790,0
|
|
20241213,195400,98729876,790,790,790,790,0
|
|
20241213,195300,98729876,790,790,790,790,0
|
|
20241213,195200,98729876,790,790,790,790,0
|
|
20241213,195100,98729876,790,790,790,790,0
|
|
20241213,195000,98729876,790,790,790,790,0
|
|
20241213,194900,98729876,790,790,790,790,0
|
|
20241213,194800,98729876,790,790,790,790,0
|
|
20241213,194700,98729876,790,790,790,790,0
|
|
20241213,194600,98729876,790,790,790,790,0
|
|
20241213,194500,98729876,790,790,790,790,0
|
|
20241213,194400,98729876,790,790,790,790,0
|
|
20241213,194300,98729876,790,790,790,790,0
|
|
20241213,194200,98729876,790,790,790,790,1068
|
|
20241213,194100,98729876,790,790,790,790,0
|
|
20241213,194000,98729876,790,790,790,790,0
|
|
20241213,193900,98729876,790,790,790,790,0
|
|
20241213,193800,98729876,790,790,790,790,0
|
|
20241213,193700,98729876,790,790,790,790,0
|
|
20241213,193600,98729876,790,790,790,790,0
|
|
20241213,193500,98729876,790,790,790,790,0
|
|
20241213,193400,98729876,790,790,790,790,0
|
|
20241213,193300,98729876,790,790,790,790,0
|
|
20241213,193200,98729876,790,790,790,790,0
|
|
20241213,193100,98729876,790,790,790,790,0
|
|
20241213,193000,98729876,790,790,790,790,0
|
|
20241213,192900,98729876,790,790,790,790,0
|
|
20241213,192800,98729876,790,790,790,790,0
|
|
20241213,192700,98729876,790,790,790,790,0
|
|
20241213,192600,98729876,790,790,790,790,0
|
|
20241213,192500,98729876,790,790,790,790,0
|
|
20241213,192400,98729876,790,790,790,790,0
|
|
20241213,192300,98729876,790,790,790,790,0
|
|
20241213,192200,98729876,790,790,790,790,0
|
|
20241213,192100,98729876,790,790,790,790,0
|
|
20241213,192000,98729876,790,790,790,790,0
|
|
20241213,191900,98729876,790,790,790,790,0
|
|
20241213,191800,98729876,790,790,790,790,0
|
|
20241213,191700,98729876,790,790,790,790,0
|
|
20241213,191600,98729876,790,790,790,790,0
|
|
20241213,191500,98729876,790,790,790,790,0
|
|
20241213,191400,98729876,790,790,790,790,0
|
|
20241213,191300,98729876,790,790,790,790,0
|
|
20241213,191200,98729876,790,790,790,790,1068
|
|
20241213,191100,98729876,790,790,790,790,0
|
|
20241213,191000,98729876,790,790,790,790,0
|
|
20241213,190900,98729876,790,790,790,790,0
|
|
20241213,190800,98729876,790,790,790,790,0
|
|
20241213,190700,98729876,790,790,790,790,0
|
|
20241213,190600,98729876,790,790,790,790,0
|
|
20241213,190500,98729876,790,790,790,790,0
|
|
20241213,190400,98729876,790,790,790,790,0
|
|
20241213,190300,98729876,790,790,790,790,0
|
|
20241213,190200,98729876,790,790,790,790,0
|
|
20241213,190100,98729876,790,790,790,790,0
|
|
20241213,190000,98729876,790,790,790,790,0
|
|
20241213,185900,98729876,790,790,790,790,0
|
|
20241213,185800,98729876,790,790,790,790,0
|
|
20241213,185700,98729876,790,790,790,790,0
|
|
20241213,185600,98729876,790,790,790,790,0
|
|
20241213,185500,98729876,790,790,790,790,0
|
|
20241213,185400,98729876,790,790,790,790,0
|
|
20241213,185300,98729876,790,790,790,790,0
|
|
20241213,185200,98729876,790,790,790,790,0
|
|
20241213,185100,98729876,790,790,790,790,0
|
|
20241213,185000,98729876,790,790,790,790,0
|
|
20241213,184900,98729876,790,790,790,790,0
|
|
20241213,184800,98729876,790,790,790,790,0
|
|
20241213,184700,98729876,790,790,790,790,0
|
|
20241213,184600,98729876,790,790,790,790,0
|
|
20241213,184500,98729876,790,790,790,790,0
|
|
20241213,184400,98729876,790,790,790,790,0
|
|
20241213,184300,98729876,790,790,790,790,0
|
|
20241213,184200,98729876,790,790,790,790,1068
|
|
20241213,184100,98729876,790,790,790,790,0
|
|
20241213,184000,98729876,790,790,790,790,0
|
|
20241213,183900,98729876,790,790,790,790,0
|
|
20241213,183800,98729876,790,790,790,790,0
|
|
20241213,183700,98729876,790,790,790,790,0
|
|
20241213,183600,98729876,790,790,790,790,0
|
|
20241213,183500,98729876,790,790,790,790,0
|
|
20241213,183400,98729876,790,790,790,790,0
|
|
20241213,183300,98729876,790,790,790,790,0
|
|
20241213,183200,98729876,790,790,790,790,0
|
|
20241213,183100,98729876,790,790,790,790,0
|
|
20241213,183000,98729876,790,790,790,790,0
|
|
20241213,182900,98729876,790,790,790,790,0
|
|
20241213,182800,98729876,790,790,790,790,0
|
|
20241213,182700,98729876,790,790,790,790,0
|
|
20241213,182600,98729876,790,790,790,790,0
|
|
20241213,182500,98729876,790,790,790,790,0
|
|
20241213,182400,98729876,790,790,790,790,0
|
|
20241213,182300,98729876,790,790,790,790,0
|
|
20241213,182200,98729876,790,790,790,790,0
|
|
20241213,182100,98729876,790,790,790,790,0
|
|
20241213,182000,98729876,790,790,790,790,0
|
|
20241213,181900,98729876,790,790,790,790,0
|
|
20241213,181800,98729876,790,790,790,790,0
|
|
20241213,181700,98729876,790,790,790,790,0
|
|
20241213,181600,98729876,790,790,790,790,0
|
|
20241213,181500,98729876,790,790,790,790,0
|
|
20241213,181400,98729876,790,790,790,790,0
|
|
20241213,181300,98729876,790,790,790,790,0
|
|
20241213,181200,98729876,790,790,790,790,1068
|
|
20241213,181100,98729876,790,790,790,790,0
|
|
20241213,181000,98729876,790,790,790,790,0
|
|
20241213,180900,98729876,790,790,790,790,0
|
|
20241213,180800,98729876,790,790,790,790,0
|
|
20241213,180700,98729876,790,790,790,790,0
|
|
20241213,180600,98729876,790,790,790,790,0
|
|
20241213,180500,98729876,790,790,790,790,0
|
|
20241213,180400,98729876,790,790,790,790,0
|
|
20241213,180300,98729876,790,790,790,790,0
|
|
20241213,180200,98729876,790,790,790,790,0
|
|
20241213,180100,98729876,790,790,790,790,0
|
|
20241213,180000,98729876,790,790,790,790,0
|
|
20241213,175900,98729876,790,790,790,790,0
|
|
20241213,175800,98729876,790,790,790,790,0
|
|
20241213,175700,98729876,790,790,790,790,0
|
|
20241213,175600,98729876,790,790,790,790,0
|
|
20241213,175500,98729876,790,790,790,790,0
|
|
20241213,175400,98729876,790,790,790,790,0
|
|
20241213,175300,98729876,790,790,790,790,0
|
|
20241213,175200,98729876,790,790,790,790,0
|
|
20241213,175100,98729876,790,790,790,790,0
|
|
20241213,175000,98729876,790,790,790,790,0
|
|
20241213,174900,98729876,790,790,790,790,0
|
|
20241213,174800,98729876,790,790,790,790,0
|
|
20241213,174700,98729876,790,790,790,790,0
|
|
20241213,174600,98729876,790,790,790,790,0
|
|
20241213,174500,98729876,790,790,790,790,0
|
|
20241213,174400,98729876,790,790,790,790,0
|
|
20241213,174300,98729876,790,790,790,790,0
|
|
20241213,174200,98729876,790,790,790,790,1068
|
|
20241213,174100,98729876,790,790,790,790,0
|
|
20241213,174000,98729876,790,790,790,790,0
|
|
20241213,173900,98729876,790,790,790,790,0
|
|
20241213,173800,98729876,790,790,790,790,0
|
|
20241213,173700,98729876,790,790,790,790,0
|
|
20241213,173600,98729876,790,790,790,790,0
|
|
20241213,173500,98729876,790,790,790,790,0
|
|
20241213,173400,98729876,790,790,790,790,0
|
|
20241213,173300,98729876,790,790,790,790,0
|
|
20241213,173200,98729876,790,790,790,790,0
|
|
20241213,173100,98729876,790,790,790,790,0
|
|
20241213,173000,98729876,790,790,790,790,0
|
|
20241213,172900,98729876,790,790,790,790,0
|
|
20241213,172800,98729876,790,790,790,790,0
|
|
20241213,172700,98729876,790,790,790,790,0
|
|
20241213,172600,98729876,790,790,790,790,0
|
|
20241213,172500,98729876,790,790,790,790,0
|
|
20241213,172400,98729876,790,790,790,790,0
|
|
20241213,172300,98729876,790,790,790,790,0
|
|
20241213,172200,98729876,790,790,790,790,0
|
|
20241213,172100,98729876,790,790,790,790,0
|
|
20241213,172000,98729876,790,790,790,790,0
|
|
20241213,171900,98729876,790,790,790,790,0
|
|
20241213,171800,98729876,790,790,790,790,0
|
|
20241213,171700,98729876,790,790,790,790,0
|
|
20241213,171600,98729876,790,790,790,790,0
|
|
20241213,171500,98729876,790,790,790,790,0
|
|
20241213,171400,98729876,790,790,790,790,0
|
|
20241213,171300,98729876,790,790,790,790,0
|
|
20241213,171200,98729876,790,790,790,790,1068
|
|
20241213,171100,98729876,790,790,790,790,0
|
|
20241213,171000,98729876,790,790,790,790,0
|
|
20241213,170900,98729876,790,790,790,790,0
|
|
20241213,170800,98729876,790,790,790,790,0
|
|
20241213,170700,98729876,790,790,790,790,0
|
|
20241213,170600,98729876,790,790,790,790,0
|
|
20241213,170500,98729876,790,790,790,790,0
|
|
20241213,170400,98729876,790,790,790,790,0
|
|
20241213,170300,98729876,790,790,790,790,0
|
|
20241213,170200,98729876,790,790,790,790,0
|
|
20241213,170100,98729876,790,790,790,790,0
|
|
20241213,170000,98729876,790,790,790,790,0
|
|
20241213,165900,98729876,790,790,790,790,0
|
|
20241213,165800,98729876,790,790,790,790,0
|
|
20241213,165700,98729876,790,790,790,790,0
|
|
20241213,165600,98729876,790,790,790,790,0
|
|
20241213,165500,98729876,790,790,790,790,0
|
|
20241213,165400,98729876,790,790,790,790,0
|
|
20241213,165300,98729876,790,790,790,790,0
|
|
20241213,165200,98729876,790,790,790,790,0
|
|
20241213,165100,98729876,790,790,790,790,0
|
|
20241213,165000,98729876,790,790,790,790,0
|
|
20241213,164900,98729876,790,790,790,790,0
|
|
20241213,164800,98729876,790,790,790,790,0
|
|
20241213,164700,98729876,790,790,790,790,0
|
|
20241213,164600,98729876,790,790,790,790,0
|
|
20241213,164500,98729876,790,790,790,790,0
|
|
20241213,164400,98729876,790,790,790,790,0
|
|
20241213,164300,98729876,790,790,790,790,0
|
|
20241213,164200,98729876,790,790,790,790,1068
|
|
20241213,164100,98729876,790,790,790,790,0
|
|
20241213,164000,98729876,790,790,790,790,0
|
|
20241213,163900,98729876,790,790,790,790,0
|
|
20241213,163800,98729876,790,790,790,790,0
|
|
20241213,163700,98729876,790,790,790,790,0
|
|
20241213,163600,98729876,790,790,790,790,0
|
|
20241213,163500,98729876,790,790,790,790,0
|
|
20241213,163400,98729876,790,790,790,790,0
|
|
20241213,163300,98729876,790,790,790,790,0
|
|
20241213,163200,98729876,790,790,790,790,0
|
|
20241213,163100,98729876,790,790,790,790,0
|
|
20241213,163000,98729876,790,790,790,790,0
|
|
20241213,162900,98729876,790,790,790,790,0
|
|
20241213,162800,98729876,790,790,790,790,0
|
|
20241213,162700,98729876,790,790,790,790,0
|
|
20241213,162600,98729876,790,790,790,790,0
|
|
20241213,162500,98729876,790,790,790,790,0
|
|
20241213,162400,98729876,790,790,790,790,0
|
|
20241213,162300,98729876,790,790,790,790,0
|
|
20241213,162200,98729876,790,790,790,790,0
|
|
20241213,162100,98729876,790,790,790,790,0
|
|
20241213,162000,98729876,790,790,790,790,0
|
|
20241213,161900,98729876,790,790,790,790,0
|
|
20241213,161800,98729876,790,790,790,790,0
|
|
20241213,161700,98729876,790,790,790,790,0
|
|
20241213,161600,98729876,790,790,790,790,0
|
|
20241213,161500,98729876,790,790,790,790,0
|
|
20241213,161400,98729876,790,790,790,790,0
|
|
20241213,161300,98729876,790,790,790,790,0
|
|
20241213,161200,98729876,790,790,790,790,1068
|
|
20241213,161100,98729876,790,790,790,790,0
|
|
20241213,161000,98729876,790,790,790,790,0
|
|
20241213,160900,98729876,790,790,790,790,0
|
|
20241213,160800,98729876,790,790,790,790,0
|
|
20241213,160700,98729876,790,790,790,790,0
|
|
20241213,160600,98729876,790,790,790,790,0
|
|
20241213,160500,98729876,790,790,790,790,0
|
|
20241213,160400,98729876,790,790,790,790,0
|
|
20241213,160300,98729876,790,790,790,790,0
|
|
20241213,160200,98729876,790,790,790,790,0
|
|
20241213,160100,98729876,790,790,790,790,0
|
|
20241213,160000,98729876,790,790,790,790,0
|
|
20241213,155900,98729876,790,790,790,790,0
|
|
20241213,155800,98729876,790,790,790,790,0
|
|
20241213,155700,98729876,790,790,790,790,0
|
|
20241213,155600,98729876,790,790,790,790,0
|
|
20241213,155500,98729876,790,790,790,790,0
|
|
20241213,155400,98729876,790,790,790,790,0
|
|
20241213,155300,98729876,790,790,790,790,0
|
|
20241213,155200,98729876,790,790,790,790,0
|
|
20241213,155100,98729876,790,790,790,790,0
|
|
20241213,155000,98729876,790,790,790,790,0
|
|
20241213,154900,98729876,790,790,790,790,0
|
|
20241213,154800,98729876,790,790,790,790,0
|
|
20241213,154700,98729876,790,790,790,790,0
|
|
20241213,154600,98729876,790,790,790,790,0
|
|
20241213,154500,98729876,790,790,790,790,0
|
|
20241213,154400,98729876,790,790,790,790,0
|
|
20241213,154300,98729876,790,790,790,790,0
|
|
20241213,154200,98729876,790,790,790,790,1068
|
|
20241213,154100,98729876,790,790,790,790,0
|
|
20241213,154000,98729876,790,790,790,790,0
|
|
20241213,153900,98729876,790,790,790,790,0
|
|
20241213,153800,98729876,790,790,790,790,0
|
|
20241213,153700,98729876,790,790,790,790,0
|
|
20241213,153600,98729876,790,790,790,790,0
|
|
20241213,153500,98729876,790,790,790,790,0
|
|
20241213,153400,98729876,790,790,790,790,0
|
|
20241213,153300,98729876,790,790,790,790,0
|
|
20241213,153200,98729876,790,790,790,790,0
|
|
20241213,153100,98729876,790,790,790,790,0
|
|
20241213,153000,98729876,790,790,790,790,1068
|
|
20241213,152900,97886156,790,790,790,790,0
|
|
20241213,152800,97886156,790,790,790,790,0
|
|
20241213,152700,97886156,790,790,790,790,0
|
|
20241213,152600,97886156,790,790,790,790,0
|
|
20241213,152500,97886156,790,790,790,790,0
|
|
20241213,152400,97886156,790,790,790,790,0
|
|
20241213,152300,97886156,790,790,790,790,0
|
|
20241213,152200,97886156,790,790,790,790,0
|
|
20241213,152100,97886156,790,790,790,790,0
|
|
20241213,152000,97886156,790,790,790,790,0
|
|
20241213,151900,97886156,790,790,790,790,0
|
|
20241213,151800,97886156,790,790,790,790,0
|
|
20241213,151700,97886156,790,790,790,790,0
|
|
20241213,151600,97886156,790,791,791,790,1336
|
|
20241213,151500,96830701,791,791,791,791,5
|
|
20241213,151400,96826746,791,791,791,791,0
|
|
20241213,151300,96826746,791,790,791,790,126
|
|
20241213,151200,96727205,791,791,791,791,21
|
|
20241213,151100,96710594,791,791,791,791,0
|
|
20241213,151000,96710594,791,791,791,791,7
|
|
20241213,150900,96705057,792,792,792,792,0
|
|
20241213,150800,96705057,792,792,792,792,0
|
|
20241213,150700,96705057,792,792,792,792,0
|
|
20241213,150600,96705057,792,792,792,792,0
|
|
20241213,150500,96705057,792,792,792,792,0
|
|
20241213,150400,96705057,792,792,792,792,0
|
|
20241213,150300,96705057,792,792,792,792,0
|
|
20241213,150200,96705057,792,792,792,792,0
|
|
20241213,150100,96705057,792,792,792,792,0
|
|
20241213,150000,96705057,792,791,792,791,2
|
|
20241213,145900,96703474,792,792,792,792,0
|
|
20241213,145800,96703474,792,792,792,792,0
|
|
20241213,145700,96703474,792,792,792,792,16
|
|
20241213,145600,96690802,792,792,792,792,0
|
|
20241213,145500,96690802,792,792,792,792,0
|
|
20241213,145400,96690802,792,792,792,792,0
|
|
20241213,145300,96690802,792,792,792,792,0
|
|
20241213,145200,96690802,792,792,793,792,4
|
|
20241213,145100,96687633,792,792,792,792,7
|
|
20241213,145000,96682089,792,792,792,792,13
|
|
20241213,144900,96671793,793,793,793,793,0
|
|
20241213,144800,96671793,793,793,793,793,0
|
|
20241213,144700,96671793,793,793,793,793,0
|
|
20241213,144600,96671793,793,793,793,793,0
|
|
20241213,144500,96671793,793,793,793,793,0
|
|
20241213,144400,96671793,793,793,793,793,0
|
|
20241213,144300,96671793,793,793,793,793,0
|
|
20241213,144200,96671793,793,794,794,793,22
|
|
20241213,144100,96654332,798,798,798,798,0
|
|
20241213,144000,96654332,798,798,798,798,0
|
|
20241213,143900,96654332,798,798,798,798,0
|
|
20241213,143800,96654332,798,798,798,798,100
|
|
20241213,143700,96574532,798,798,798,798,0
|
|
20241213,143600,96574532,798,798,798,798,0
|
|
20241213,143500,96574532,798,798,798,798,0
|
|
20241213,143400,96574532,798,798,798,798,0
|
|
20241213,143300,96574532,798,797,798,797,83
|
|
20241213,143200,96508380,797,797,797,797,918
|
|
20241213,143100,95776734,797,797,797,797,1
|
|
20241213,143000,95775937,793,793,793,793,0
|
|
20241213,142900,95775937,793,793,793,793,0
|
|
20241213,142800,95775937,793,793,793,793,7
|
|
20241213,142700,95770386,797,797,797,797,0
|
|
20241213,142600,95770386,797,797,797,797,0
|
|
20241213,142500,95770386,797,797,797,797,0
|
|
20241213,142400,95770386,797,797,797,797,0
|
|
20241213,142300,95770386,797,797,797,797,0
|
|
20241213,142200,95770386,797,797,797,797,0
|
|
20241213,142100,95770386,797,797,797,797,0
|
|
20241213,142000,95770386,797,797,797,797,0
|
|
20241213,141900,95770386,797,797,797,797,0
|
|
20241213,141800,95770386,797,797,797,797,0
|
|
20241213,141700,95770386,797,797,797,797,1
|
|
20241213,141600,95769589,793,797,797,793,9
|
|
20241213,141500,95762448,792,792,792,791,51
|
|
20241213,141400,95722057,792,792,792,792,7
|
|
20241213,141300,95716513,797,797,797,797,0
|
|
20241213,141200,95716513,797,797,797,797,0
|
|
20241213,141100,95716513,797,797,797,797,0
|
|
20241213,141000,95716513,797,797,797,797,0
|
|
20241213,140900,95716513,797,797,797,797,0
|
|
20241213,140800,95716513,797,797,797,797,0
|
|
20241213,140700,95716513,797,797,797,797,0
|
|
20241213,140600,95716513,797,797,797,797,0
|
|
20241213,140500,95716513,797,797,797,797,0
|
|
20241213,140400,95716513,797,797,797,797,1
|
|
20241213,140300,95715716,797,797,797,797,0
|
|
20241213,140200,95715716,797,797,797,797,0
|
|
20241213,140100,95715716,797,797,797,797,0
|
|
20241213,140000,95715716,797,791,797,791,8
|
|
20241213,135900,95709382,797,797,797,797,0
|
|
20241213,135800,95709382,797,797,797,797,0
|
|
20241213,135700,95709382,797,797,797,797,1
|
|
20241213,135600,95708585,797,797,797,797,0
|
|
20241213,135500,95708585,797,797,797,797,0
|
|
20241213,135400,95708585,797,797,797,797,0
|
|
20241213,135300,95708585,797,797,797,797,0
|
|
20241213,135200,95708585,797,797,797,797,1
|
|
20241213,135100,95707788,785,785,785,785,0
|
|
20241213,135000,95707788,785,785,785,785,0
|
|
20241213,134900,95707788,785,785,785,785,0
|
|
20241213,134800,95707788,785,785,785,785,0
|
|
20241213,134700,95707788,785,785,785,785,0
|
|
20241213,134600,95707788,785,785,785,785,7
|
|
20241213,134500,95702293,799,799,799,799,0
|
|
20241213,134400,95702293,799,790,800,790,4812
|
|
20241213,134300,91865273,790,790,790,790,0
|
|
20241213,134200,91865273,790,781,790,781,496
|
|
20241213,134100,91475197,777,777,777,777,0
|
|
20241213,134000,91475197,777,777,777,777,0
|
|
20241213,133900,91475197,777,777,777,777,0
|
|
20241213,133800,91475197,777,777,777,777,0
|
|
20241213,133700,91475197,777,776,777,776,7565
|
|
20241213,133600,85603158,776,776,776,776,700
|
|
20241213,133500,85059958,776,776,776,776,9
|
|
20241213,133400,85052974,775,775,775,775,0
|
|
20241213,133300,85052974,775,775,775,775,0
|
|
20241213,133200,85052974,775,776,776,775,1007
|
|
20241213,133100,84271549,776,776,776,776,0
|
|
20241213,133000,84271549,776,776,776,776,0
|
|
20241213,132900,84271549,776,776,776,776,0
|
|
20241213,132800,84271549,776,776,776,776,0
|
|
20241213,132700,84271549,776,776,776,776,0
|
|
20241213,132600,84271549,776,776,776,776,0
|
|
20241213,132500,84271549,776,776,776,776,1000
|
|
20241213,132400,83495549,773,773,773,773,0
|
|
20241213,132300,83495549,773,773,773,773,0
|
|
20241213,132200,83495549,773,773,773,773,0
|
|
20241213,132100,83495549,773,773,773,773,0
|
|
20241213,132000,83495549,773,773,773,773,0
|
|
20241213,131900,83495549,773,773,773,773,0
|
|
20241213,131800,83495549,773,776,776,773,317
|
|
20241213,131700,83249578,776,776,776,776,100
|
|
20241213,131600,83171978,776,776,776,776,0
|
|
20241213,131500,83171978,776,776,776,776,0
|
|
20241213,131400,83171978,776,776,776,776,15
|
|
20241213,131300,83160338,776,776,776,776,9
|
|
20241213,131200,83153354,776,776,776,776,303
|
|
20241213,131100,82918226,776,776,776,776,100
|
|
20241213,131000,82840626,776,776,776,776,1
|
|
20241213,130900,82839850,773,773,773,773,0
|
|
20241213,130800,82839850,773,773,773,773,0
|
|
20241213,130700,82839850,773,773,773,773,0
|
|
20241213,130600,82839850,773,773,773,773,0
|
|
20241213,130500,82839850,773,773,773,773,0
|
|
20241213,130400,82839850,773,773,773,773,7
|
|
20241213,130300,82834439,771,771,771,771,0
|
|
20241213,130200,82834439,771,771,771,771,0
|
|
20241213,130100,82834439,771,771,771,771,0
|
|
20241213,130000,82834439,771,771,771,771,0
|
|
20241213,125900,82834439,771,771,771,771,0
|
|
20241213,125800,82834439,771,771,771,771,0
|
|
20241213,125700,82834439,771,771,771,771,0
|
|
20241213,125600,82834439,771,771,771,771,0
|
|
20241213,125500,82834439,771,771,771,771,0
|
|
20241213,125400,82834439,771,771,771,771,0
|
|
20241213,125300,82834439,771,771,771,771,0
|
|
20241213,125200,82834439,771,771,771,771,0
|
|
20241213,125100,82834439,771,771,771,771,0
|
|
20241213,125000,82834439,771,772,772,771,7
|
|
20241213,124900,82829041,770,770,770,770,0
|
|
20241213,124800,82829041,770,770,770,770,0
|
|
20241213,124700,82829041,770,770,770,770,0
|
|
20241213,124600,82829041,770,770,770,770,0
|
|
20241213,124500,82829041,770,770,770,770,0
|
|
20241213,124400,82829041,770,770,770,770,381
|
|
20241213,124300,82535671,770,772,772,770,9827
|
|
20241213,124200,74967201,771,771,771,771,0
|
|
20241213,124100,74967201,771,771,771,771,0
|
|
20241213,124000,74967201,771,771,771,771,0
|
|
20241213,123900,74967201,771,771,771,771,0
|
|
20241213,123800,74967201,771,771,771,771,0
|
|
20241213,123700,74967201,771,771,771,771,0
|
|
20241213,123600,74967201,771,773,773,771,7
|
|
20241213,123500,74961801,777,777,777,777,1000
|
|
20241213,123400,74184801,777,777,777,777,0
|
|
20241213,123300,74184801,777,777,777,777,3
|
|
20241213,123200,74182470,771,771,771,771,0
|
|
20241213,123100,74182470,771,771,771,771,0
|
|
20241213,123000,74182470,771,771,771,771,0
|
|
20241213,122900,74182470,771,771,771,771,0
|
|
20241213,122800,74182470,771,771,771,771,0
|
|
20241213,122700,74182470,771,771,771,771,0
|
|
20241213,122600,74182470,771,771,771,771,0
|
|
20241213,122500,74182470,771,771,771,771,0
|
|
20241213,122400,74182470,771,771,771,771,0
|
|
20241213,122300,74182470,771,771,771,771,0
|
|
20241213,122200,74182470,771,772,772,771,2507
|
|
20241213,122100,72248659,773,773,773,773,0
|
|
20241213,122000,72248659,773,773,773,773,260
|
|
20241213,121900,72047679,772,772,772,772,0
|
|
20241213,121800,72047679,772,772,772,772,586
|
|
20241213,121700,71595287,772,772,772,772,12
|
|
20241213,121600,71586023,772,772,772,772,0
|
|
20241213,121500,71586023,772,772,772,772,0
|
|
20241213,121400,71586023,772,772,772,772,0
|
|
20241213,121300,71586023,772,772,772,772,0
|
|
20241213,121200,71586023,772,772,772,772,5
|
|
20241213,121100,71582163,772,772,772,772,5
|
|
20241213,121000,71578303,772,772,772,772,18
|
|
20241213,120900,71564407,770,769,770,769,1133
|
|
20241213,120800,70692397,767,767,767,767,7
|
|
20241213,120700,70687028,767,767,767,767,0
|
|
20241213,120600,70687028,767,767,767,767,60
|
|
20241213,120500,70641008,767,768,768,767,80
|
|
20241213,120400,70579645,769,769,769,769,0
|
|
20241213,120300,70579645,769,769,769,769,0
|
|
20241213,120200,70579645,769,769,769,769,0
|
|
20241213,120100,70579645,769,769,769,769,1
|
|
20241213,120000,70578876,768,768,768,768,0
|
|
20241213,115900,70578876,768,768,768,768,2
|
|
20241213,115800,70577340,769,769,769,769,0
|
|
20241213,115700,70577340,769,769,769,769,0
|
|
20241213,115600,70577340,769,769,769,765,17072
|
|
20241213,115500,57507582,767,767,767,767,1
|
|
20241213,115400,57506815,767,768,769,767,27
|
|
20241213,115300,57486081,768,768,768,768,13
|
|
20241213,115200,57476097,768,768,768,768,21
|
|
20241213,115100,57459969,768,768,768,768,20
|
|
20241213,115000,57444609,769,769,769,769,0
|
|
20241213,114900,57444609,769,769,769,769,0
|
|
20241213,114800,57444609,769,769,769,769,0
|
|
20241213,114700,57444609,769,769,769,769,0
|
|
20241213,114600,57444609,769,769,769,769,1032
|
|
20241213,114500,56651001,769,769,769,769,1568
|
|
20241213,114400,55445209,767,767,767,767,0
|
|
20241213,114300,55445209,767,767,767,767,0
|
|
20241213,114200,55445209,767,767,767,767,1
|
|
20241213,114100,55444442,763,763,763,763,0
|
|
20241213,114000,55444442,763,768,768,763,4460
|
|
20241213,113900,52035291,769,770,770,769,2
|
|
20241213,113800,52033752,767,767,767,767,0
|
|
20241213,113700,52033752,767,767,767,767,0
|
|
20241213,113600,52033752,767,767,767,767,1129
|
|
20241213,113500,51167809,767,769,769,767,3871
|
|
20241213,113400,48197470,779,779,779,779,0
|
|
20241213,113300,48197470,779,779,779,779,0
|
|
20241213,113200,48197470,779,779,779,779,0
|
|
20241213,113100,48197470,779,779,779,779,0
|
|
20241213,113000,48197470,779,779,779,779,200
|
|
20241213,112900,48041670,766,766,766,766,0
|
|
20241213,112800,48041670,766,766,766,766,0
|
|
20241213,112700,48041670,766,766,766,766,0
|
|
20241213,112600,48041670,766,770,770,766,1345
|
|
20241213,112500,47006081,770,770,770,770,17
|
|
20241213,112400,46992991,770,770,770,770,300
|
|
20241213,112300,46761991,767,769,769,766,6867
|
|
20241213,112200,41490680,768,768,768,768,0
|
|
20241213,112100,41490680,768,768,768,768,0
|
|
20241213,112000,41490680,768,779,779,768,6165
|
|
20241213,111900,36734938,779,779,779,779,0
|
|
20241213,111800,36734938,779,779,779,779,0
|
|
20241213,111700,36734938,779,779,779,779,600
|
|
20241213,111600,36267538,780,779,780,779,45
|
|
20241213,111500,36232461,773,778,778,773,7717
|
|
20241213,111400,30261274,781,781,781,781,200
|
|
20241213,111300,30105074,781,781,781,781,200
|
|
20241213,111200,29948874,777,779,779,777,7
|
|
20241213,111100,29943427,780,780,780,780,61
|
|
20241213,111000,29895847,781,792,792,781,16220
|
|
20241213,110900,17200002,792,792,792,792,0
|
|
20241213,110800,17200002,792,792,792,792,0
|
|
20241213,110700,17200002,792,792,792,792,69
|
|
20241213,110600,17145354,793,793,793,793,0
|
|
20241213,110500,17145354,793,793,793,793,20
|
|
20241213,110400,17129494,794,794,794,794,22
|
|
20241213,110300,17112026,795,797,797,795,17011
|
|
20241213,110200,3588259,797,797,797,797,0
|
|
20241213,110100,3588259,797,797,797,797,0
|
|
20241213,110000,3588259,797,797,797,797,0
|
|
20241213,105900,3588259,797,797,797,797,0
|
|
20241213,105800,3588259,797,797,797,797,99
|
|
20241213,105700,3509356,797,797,797,797,0
|
|
20241213,105600,3509356,797,797,797,797,0
|
|
20241213,105500,3509356,797,797,797,797,0
|
|
20241213,105400,3509356,797,797,797,797,0
|
|
20241213,105300,3509356,797,797,797,797,0
|
|
20241213,105200,3509356,797,797,797,797,0
|
|
20241213,105100,3509356,797,797,797,797,0
|
|
20241213,105000,3509356,797,797,797,797,0
|
|
20241213,104900,3509356,797,797,797,797,0
|
|
20241213,104800,3509356,797,797,797,797,620
|
|
20241213,104700,3015216,797,797,797,797,0
|
|
20241213,104600,3015216,797,797,797,797,0
|
|
20241213,104500,3015216,797,797,797,797,0
|
|
20241213,104400,3015216,797,797,797,797,7
|
|
20241213,104300,3009637,797,797,797,797,24
|
|
20241213,104200,2990509,797,797,797,797,0
|
|
20241213,104100,2990509,797,797,797,797,0
|
|
20241213,104000,2990509,797,797,797,797,0
|
|
20241213,103900,2990509,797,797,797,797,0
|
|
20241213,103800,2990509,797,797,797,797,0
|
|
20241213,103700,2990509,797,797,797,797,0
|
|
20241213,103600,2990509,797,797,797,797,0
|
|
20241213,103500,2990509,797,797,797,797,0
|
|
20241213,103400,2990509,797,797,797,797,0
|
|
20241213,103300,2990509,797,797,797,797,0
|
|
20241213,103200,2990509,797,797,797,797,0
|
|
20241213,103100,2990509,797,797,797,797,0
|
|
20241213,103000,2990509,797,797,797,797,7
|
|
20241213,102900,2984930,797,797,797,797,0
|
|
20241213,102800,2984930,797,797,797,797,0
|
|
20241213,102700,2984930,797,797,797,797,0
|
|
20241213,102600,2984930,797,797,797,797,0
|
|
20241213,102500,2984930,797,797,797,797,0
|
|
20241213,102400,2984930,797,797,797,797,0
|
|
20241213,102300,2984930,797,797,797,797,0
|
|
20241213,102200,2984930,797,797,797,797,0
|
|
20241213,102100,2984930,797,797,797,797,0
|
|
20241213,102000,2984930,797,797,797,797,0
|
|
20241213,101900,2984930,797,797,797,797,0
|
|
20241213,101800,2984930,797,797,797,797,0
|
|
20241213,101700,2984930,797,797,797,797,0
|
|
20241213,101600,2984930,797,797,797,797,7
|
|
20241213,101500,2979351,797,797,797,797,0
|
|
20241213,101400,2979351,797,797,797,797,0
|
|
20241213,101300,2979351,797,800,800,797,1205
|
|
20241213,101200,2018951,800,800,800,800,0
|
|
20241213,101100,2018951,800,800,800,800,0
|
|
20241213,101000,2018951,800,800,800,800,0
|
|
20241213,100900,2018951,800,800,800,800,50
|
|
20241213,100800,1978951,800,800,800,800,0
|
|
20241213,100700,1978951,800,800,800,800,0
|
|
20241213,100600,1978951,800,800,800,800,2
|
|
20241213,100500,1977351,795,795,795,795,0
|
|
20241213,100400,1977351,795,795,795,795,0
|
|
20241213,100300,1977351,795,800,800,795,35
|
|
20241213,100200,1949507,804,804,804,804,0
|
|
20241213,100100,1949507,804,804,804,804,0
|
|
20241213,100000,1949507,804,804,804,804,0
|
|
20241213,095900,1949507,804,804,804,804,0
|
|
20241213,095800,1949507,804,804,804,804,0
|
|
20241213,095700,1949507,804,804,804,804,0
|
|
20241213,095600,1949507,804,804,804,804,0
|
|
20241213,095500,1949507,804,804,804,804,0
|
|
20241213,095400,1949507,804,804,804,804,0
|
|
20241213,095300,1949507,804,804,804,804,0
|
|
20241213,095200,1949507,804,804,804,804,0
|
|
20241213,095100,1949507,804,804,804,804,0
|
|
20241213,095000,1949507,804,804,804,804,0
|
|
20241213,094900,1949507,804,804,804,804,4
|
|
20241213,094800,1946291,805,805,805,805,0
|
|
20241213,094700,1946291,805,805,805,805,0
|
|
20241213,094600,1946291,805,805,805,805,0
|
|
20241213,094500,1946291,805,805,805,805,20
|
|
20241213,094400,1930191,805,805,805,805,0
|
|
20241213,094300,1930191,805,805,805,805,2
|
|
20241213,094200,1928581,805,805,805,805,0
|
|
20241213,094100,1928581,805,805,805,805,0
|
|
20241213,094000,1928581,805,805,805,805,100
|
|
20241213,093900,1848081,805,805,805,805,0
|
|
20241213,093800,1848081,805,805,805,805,0
|
|
20241213,093700,1848081,805,805,805,805,0
|
|
20241213,093600,1848081,805,805,805,805,0
|
|
20241213,093500,1848081,805,805,805,805,0
|
|
20241213,093400,1848081,805,805,805,805,1
|
|
20241213,093300,1847276,805,805,805,805,70
|
|
20241213,093200,1790926,807,807,807,807,48
|
|
20241213,093100,1752190,807,807,807,807,204
|
|
20241213,093000,1587562,808,808,808,808,964
|
|
20241213,092900,808650,808,808,808,808,0
|
|
20241213,092800,808650,808,808,808,808,0
|
|
20241213,092700,808650,808,808,808,808,0
|
|
20241213,092600,808650,808,808,808,808,0
|
|
20241213,092500,808650,808,808,808,808,25
|
|
20241213,092400,788450,808,808,808,808,0
|
|
20241213,092300,788450,808,808,808,808,200
|
|
20241213,092200,626850,808,808,808,808,0
|
|
20241213,092100,626850,808,807,808,807,6
|
|
20241213,092000,622005,808,808,808,808,13
|
|
20241213,091900,611501,808,808,808,808,10
|
|
20241213,091800,603421,808,808,808,808,0
|
|
20241213,091700,603421,808,808,808,808,0
|
|
20241213,091600,603421,808,808,808,808,0
|
|
20241213,091500,603421,808,803,808,803,150
|
|
20241213,091400,482601,803,803,803,803,0
|
|
20241213,091300,482601,803,808,808,803,54
|
|
20241213,091200,439104,808,808,808,808,0
|
|
20241213,091100,439104,808,808,808,808,0
|
|
20241213,091000,439104,808,808,808,808,0
|
|
20241213,090900,439104,808,794,808,794,25
|
|
20241213,090800,419086,810,810,810,810,0
|
|
20241213,090700,419086,810,810,810,810,0
|
|
20241213,090600,419086,810,810,810,810,0
|
|
20241213,090500,419086,810,810,810,810,101
|
|
20241213,090400,337276,810,810,810,810,100
|
|
20241213,090300,256276,811,811,811,811,0
|
|
20241213,090200,256276,811,811,811,811,0
|
|
20241213,090100,256276,811,811,811,811,0
|
|
20241213,090000,256276,811,811,811,811,316
|