724 lines
31 KiB
CSV
724 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,210100,41959701,723,723,723,723,2584
|
|
20241230,210000,41959701,723,723,723,723,0
|
|
20241230,205900,41959701,723,723,723,723,0
|
|
20241230,205800,41959701,723,723,723,723,0
|
|
20241230,205700,41959701,723,723,723,723,0
|
|
20241230,205600,41959701,723,723,723,723,0
|
|
20241230,205500,41959701,723,723,723,723,0
|
|
20241230,205400,41959701,723,723,723,723,0
|
|
20241230,205300,41959701,723,723,723,723,0
|
|
20241230,205200,41959701,723,723,723,723,0
|
|
20241230,205100,41959701,723,723,723,723,0
|
|
20241230,205000,41959701,723,723,723,723,0
|
|
20241230,204900,41959701,723,723,723,723,0
|
|
20241230,204800,41959701,723,723,723,723,0
|
|
20241230,204700,41959701,723,723,723,723,0
|
|
20241230,204600,41959701,723,723,723,723,0
|
|
20241230,204500,41959701,723,723,723,723,0
|
|
20241230,204400,41959701,723,723,723,723,0
|
|
20241230,204300,41959701,723,723,723,723,0
|
|
20241230,204200,41959701,723,723,723,723,0
|
|
20241230,204100,41959701,723,723,723,723,0
|
|
20241230,204000,41959701,723,723,723,723,0
|
|
20241230,203900,41959701,723,723,723,723,0
|
|
20241230,203800,41959701,723,723,723,723,0
|
|
20241230,203700,41959701,723,723,723,723,0
|
|
20241230,203600,41959701,723,723,723,723,0
|
|
20241230,203500,41959701,723,723,723,723,0
|
|
20241230,203400,41959701,723,723,723,723,0
|
|
20241230,203300,41959701,723,723,723,723,0
|
|
20241230,203200,41959701,723,723,723,723,0
|
|
20241230,203100,41959701,723,723,723,723,2584
|
|
20241230,203000,41959701,723,723,723,723,0
|
|
20241230,202900,41959701,723,723,723,723,0
|
|
20241230,202800,41959701,723,723,723,723,0
|
|
20241230,202700,41959701,723,723,723,723,0
|
|
20241230,202600,41959701,723,723,723,723,0
|
|
20241230,202500,41959701,723,723,723,723,0
|
|
20241230,202400,41959701,723,723,723,723,0
|
|
20241230,202300,41959701,723,723,723,723,0
|
|
20241230,202200,41959701,723,723,723,723,0
|
|
20241230,202100,41959701,723,723,723,723,0
|
|
20241230,202000,41959701,723,723,723,723,0
|
|
20241230,201900,41959701,723,723,723,723,0
|
|
20241230,201800,41959701,723,723,723,723,0
|
|
20241230,201700,41959701,723,723,723,723,0
|
|
20241230,201600,41959701,723,723,723,723,0
|
|
20241230,201500,41959701,723,723,723,723,0
|
|
20241230,201400,41959701,723,723,723,723,0
|
|
20241230,201300,41959701,723,723,723,723,0
|
|
20241230,201200,41959701,723,723,723,723,0
|
|
20241230,201100,41959701,723,723,723,723,0
|
|
20241230,201000,41959701,723,723,723,723,0
|
|
20241230,200900,41959701,723,723,723,723,0
|
|
20241230,200800,41959701,723,723,723,723,0
|
|
20241230,200700,41959701,723,723,723,723,0
|
|
20241230,200600,41959701,723,723,723,723,0
|
|
20241230,200500,41959701,723,723,723,723,0
|
|
20241230,200400,41959701,723,723,723,723,0
|
|
20241230,200300,41959701,723,723,723,723,0
|
|
20241230,200200,41959701,723,723,723,723,0
|
|
20241230,200100,41959701,723,723,723,723,2584
|
|
20241230,200000,41959701,723,723,723,723,0
|
|
20241230,195900,41959701,723,723,723,723,0
|
|
20241230,195800,41959701,723,723,723,723,0
|
|
20241230,195700,41959701,723,723,723,723,0
|
|
20241230,195600,41959701,723,723,723,723,0
|
|
20241230,195500,41959701,723,723,723,723,0
|
|
20241230,195400,41959701,723,723,723,723,0
|
|
20241230,195300,41959701,723,723,723,723,0
|
|
20241230,195200,41959701,723,723,723,723,0
|
|
20241230,195100,41959701,723,723,723,723,0
|
|
20241230,195000,41959701,723,723,723,723,0
|
|
20241230,194900,41959701,723,723,723,723,0
|
|
20241230,194800,41959701,723,723,723,723,0
|
|
20241230,194700,41959701,723,723,723,723,0
|
|
20241230,194600,41959701,723,723,723,723,0
|
|
20241230,194500,41959701,723,723,723,723,0
|
|
20241230,194400,41959701,723,723,723,723,0
|
|
20241230,194300,41959701,723,723,723,723,0
|
|
20241230,194200,41959701,723,723,723,723,0
|
|
20241230,194100,41959701,723,723,723,723,0
|
|
20241230,194000,41959701,723,723,723,723,0
|
|
20241230,193900,41959701,723,723,723,723,0
|
|
20241230,193800,41959701,723,723,723,723,0
|
|
20241230,193700,41959701,723,723,723,723,0
|
|
20241230,193600,41959701,723,723,723,723,0
|
|
20241230,193500,41959701,723,723,723,723,0
|
|
20241230,193400,41959701,723,723,723,723,0
|
|
20241230,193300,41959701,723,723,723,723,0
|
|
20241230,193200,41959701,723,723,723,723,0
|
|
20241230,193100,41959701,723,723,723,723,2584
|
|
20241230,193000,41959701,723,723,723,723,0
|
|
20241230,192900,41959701,723,723,723,723,0
|
|
20241230,192800,41959701,723,723,723,723,0
|
|
20241230,192700,41959701,723,723,723,723,0
|
|
20241230,192600,41959701,723,723,723,723,0
|
|
20241230,192500,41959701,723,723,723,723,0
|
|
20241230,192400,41959701,723,723,723,723,0
|
|
20241230,192300,41959701,723,723,723,723,0
|
|
20241230,192200,41959701,723,723,723,723,0
|
|
20241230,192100,41959701,723,723,723,723,0
|
|
20241230,192000,41959701,723,723,723,723,0
|
|
20241230,191900,41959701,723,723,723,723,0
|
|
20241230,191800,41959701,723,723,723,723,0
|
|
20241230,191700,41959701,723,723,723,723,0
|
|
20241230,191600,41959701,723,723,723,723,0
|
|
20241230,191500,41959701,723,723,723,723,0
|
|
20241230,191400,41959701,723,723,723,723,0
|
|
20241230,191300,41959701,723,723,723,723,0
|
|
20241230,191200,41959701,723,723,723,723,0
|
|
20241230,191100,41959701,723,723,723,723,0
|
|
20241230,191000,41959701,723,723,723,723,0
|
|
20241230,190900,41959701,723,723,723,723,0
|
|
20241230,190800,41959701,723,723,723,723,0
|
|
20241230,190700,41959701,723,723,723,723,0
|
|
20241230,190600,41959701,723,723,723,723,0
|
|
20241230,190500,41959701,723,723,723,723,0
|
|
20241230,190400,41959701,723,723,723,723,0
|
|
20241230,190300,41959701,723,723,723,723,0
|
|
20241230,190200,41959701,723,723,723,723,0
|
|
20241230,190100,41959701,723,723,723,723,2584
|
|
20241230,190000,41959701,723,723,723,723,0
|
|
20241230,185900,41959701,723,723,723,723,0
|
|
20241230,185800,41959701,723,723,723,723,0
|
|
20241230,185700,41959701,723,723,723,723,0
|
|
20241230,185600,41959701,723,723,723,723,0
|
|
20241230,185500,41959701,723,723,723,723,0
|
|
20241230,185400,41959701,723,723,723,723,0
|
|
20241230,185300,41959701,723,723,723,723,0
|
|
20241230,185200,41959701,723,723,723,723,0
|
|
20241230,185100,41959701,723,723,723,723,0
|
|
20241230,185000,41959701,723,723,723,723,0
|
|
20241230,184900,41959701,723,723,723,723,0
|
|
20241230,184800,41959701,723,723,723,723,0
|
|
20241230,184700,41959701,723,723,723,723,0
|
|
20241230,184600,41959701,723,723,723,723,0
|
|
20241230,184500,41959701,723,723,723,723,0
|
|
20241230,184400,41959701,723,723,723,723,0
|
|
20241230,184300,41959701,723,723,723,723,0
|
|
20241230,184200,41959701,723,723,723,723,0
|
|
20241230,184100,41959701,723,723,723,723,0
|
|
20241230,184000,41959701,723,723,723,723,0
|
|
20241230,183900,41959701,723,723,723,723,0
|
|
20241230,183800,41959701,723,723,723,723,0
|
|
20241230,183700,41959701,723,723,723,723,0
|
|
20241230,183600,41959701,723,723,723,723,0
|
|
20241230,183500,41959701,723,723,723,723,0
|
|
20241230,183400,41959701,723,723,723,723,0
|
|
20241230,183300,41959701,723,723,723,723,0
|
|
20241230,183200,41959701,723,723,723,723,0
|
|
20241230,183100,41959701,723,723,723,723,2584
|
|
20241230,183000,41959701,723,723,723,723,0
|
|
20241230,182900,41959701,723,723,723,723,0
|
|
20241230,182800,41959701,723,723,723,723,0
|
|
20241230,182700,41959701,723,723,723,723,0
|
|
20241230,182600,41959701,723,723,723,723,0
|
|
20241230,182500,41959701,723,723,723,723,0
|
|
20241230,182400,41959701,723,723,723,723,0
|
|
20241230,182300,41959701,723,723,723,723,0
|
|
20241230,182200,41959701,723,723,723,723,0
|
|
20241230,182100,41959701,723,723,723,723,0
|
|
20241230,182000,41959701,723,723,723,723,0
|
|
20241230,181900,41959701,723,723,723,723,0
|
|
20241230,181800,41959701,723,723,723,723,0
|
|
20241230,181700,41959701,723,723,723,723,0
|
|
20241230,181600,41959701,723,723,723,723,0
|
|
20241230,181500,41959701,723,723,723,723,0
|
|
20241230,181400,41959701,723,723,723,723,0
|
|
20241230,181300,41959701,723,723,723,723,0
|
|
20241230,181200,41959701,723,723,723,723,0
|
|
20241230,181100,41959701,723,723,723,723,0
|
|
20241230,181000,41959701,723,723,723,723,0
|
|
20241230,180900,41959701,723,723,723,723,0
|
|
20241230,180800,41959701,723,723,723,723,0
|
|
20241230,180700,41959701,723,723,723,723,0
|
|
20241230,180600,41959701,723,723,723,723,0
|
|
20241230,180500,41959701,723,723,723,723,0
|
|
20241230,180400,41959701,723,723,723,723,0
|
|
20241230,180300,41959701,723,723,723,723,0
|
|
20241230,180200,41959701,723,723,723,723,0
|
|
20241230,180100,41959701,723,723,723,723,2584
|
|
20241230,180000,41959701,723,723,723,723,0
|
|
20241230,175900,41959701,723,723,723,723,0
|
|
20241230,175800,41959701,723,723,723,723,0
|
|
20241230,175700,41959701,723,723,723,723,0
|
|
20241230,175600,41959701,723,723,723,723,0
|
|
20241230,175500,41959701,723,723,723,723,0
|
|
20241230,175400,41959701,723,723,723,723,0
|
|
20241230,175300,41959701,723,723,723,723,0
|
|
20241230,175200,41959701,723,723,723,723,0
|
|
20241230,175100,41959701,723,723,723,723,0
|
|
20241230,175000,41959701,723,723,723,723,0
|
|
20241230,174900,41959701,723,723,723,723,0
|
|
20241230,174800,41959701,723,723,723,723,0
|
|
20241230,174700,41959701,723,723,723,723,0
|
|
20241230,174600,41959701,723,723,723,723,0
|
|
20241230,174500,41959701,723,723,723,723,0
|
|
20241230,174400,41959701,723,723,723,723,0
|
|
20241230,174300,41959701,723,723,723,723,0
|
|
20241230,174200,41959701,723,723,723,723,0
|
|
20241230,174100,41959701,723,723,723,723,0
|
|
20241230,174000,41959701,723,723,723,723,0
|
|
20241230,173900,41959701,723,723,723,723,0
|
|
20241230,173800,41959701,723,723,723,723,0
|
|
20241230,173700,41959701,723,723,723,723,0
|
|
20241230,173600,41959701,723,723,723,723,0
|
|
20241230,173500,41959701,723,723,723,723,0
|
|
20241230,173400,41959701,723,723,723,723,0
|
|
20241230,173300,41959701,723,723,723,723,0
|
|
20241230,173200,41959701,723,723,723,723,0
|
|
20241230,173100,41959701,723,723,723,723,2584
|
|
20241230,173000,41959701,723,723,723,723,0
|
|
20241230,172900,41959701,723,723,723,723,0
|
|
20241230,172800,41959701,723,723,723,723,0
|
|
20241230,172700,41959701,723,723,723,723,0
|
|
20241230,172600,41959701,723,723,723,723,0
|
|
20241230,172500,41959701,723,723,723,723,0
|
|
20241230,172400,41959701,723,723,723,723,0
|
|
20241230,172300,41959701,723,723,723,723,0
|
|
20241230,172200,41959701,723,723,723,723,0
|
|
20241230,172100,41959701,723,723,723,723,0
|
|
20241230,172000,41959701,723,723,723,723,0
|
|
20241230,171900,41959701,723,723,723,723,0
|
|
20241230,171800,41959701,723,723,723,723,0
|
|
20241230,171700,41959701,723,723,723,723,0
|
|
20241230,171600,41959701,723,723,723,723,0
|
|
20241230,171500,41959701,723,723,723,723,0
|
|
20241230,171400,41959701,723,723,723,723,0
|
|
20241230,171300,41959701,723,723,723,723,0
|
|
20241230,171200,41959701,723,723,723,723,0
|
|
20241230,171100,41959701,723,723,723,723,0
|
|
20241230,171000,41959701,723,723,723,723,0
|
|
20241230,170900,41959701,723,723,723,723,0
|
|
20241230,170800,41959701,723,723,723,723,0
|
|
20241230,170700,41959701,723,723,723,723,0
|
|
20241230,170600,41959701,723,723,723,723,0
|
|
20241230,170500,41959701,723,723,723,723,0
|
|
20241230,170400,41959701,723,723,723,723,0
|
|
20241230,170300,41959701,723,723,723,723,0
|
|
20241230,170200,41959701,723,723,723,723,0
|
|
20241230,170100,41959701,723,723,723,723,2584
|
|
20241230,170000,41959701,723,723,723,723,0
|
|
20241230,165900,41959701,723,723,723,723,0
|
|
20241230,165800,41959701,723,723,723,723,0
|
|
20241230,165700,41959701,723,723,723,723,0
|
|
20241230,165600,41959701,723,723,723,723,0
|
|
20241230,165500,41959701,723,723,723,723,0
|
|
20241230,165400,41959701,723,723,723,723,0
|
|
20241230,165300,41959701,723,723,723,723,0
|
|
20241230,165200,41959701,723,723,723,723,0
|
|
20241230,165100,41959701,723,723,723,723,0
|
|
20241230,165000,41959701,723,723,723,723,0
|
|
20241230,164900,41959701,723,723,723,723,0
|
|
20241230,164800,41959701,723,723,723,723,0
|
|
20241230,164700,41959701,723,723,723,723,0
|
|
20241230,164600,41959701,723,723,723,723,0
|
|
20241230,164500,41959701,723,723,723,723,0
|
|
20241230,164400,41959701,723,723,723,723,0
|
|
20241230,164300,41959701,723,723,723,723,0
|
|
20241230,164200,41959701,723,723,723,723,0
|
|
20241230,164100,41959701,723,723,723,723,0
|
|
20241230,164000,41959701,723,723,723,723,0
|
|
20241230,163900,41959701,723,723,723,723,0
|
|
20241230,163800,41959701,723,723,723,723,0
|
|
20241230,163700,41959701,723,723,723,723,0
|
|
20241230,163600,41959701,723,723,723,723,0
|
|
20241230,163500,41959701,723,723,723,723,0
|
|
20241230,163400,41959701,723,723,723,723,0
|
|
20241230,163300,41959701,723,723,723,723,0
|
|
20241230,163200,41959701,723,723,723,723,0
|
|
20241230,163100,41959701,723,723,723,723,2584
|
|
20241230,163000,41959701,723,723,723,723,0
|
|
20241230,162900,41959701,723,723,723,723,0
|
|
20241230,162800,41959701,723,723,723,723,0
|
|
20241230,162700,41959701,723,723,723,723,0
|
|
20241230,162600,41959701,723,723,723,723,0
|
|
20241230,162500,41959701,723,723,723,723,0
|
|
20241230,162400,41959701,723,723,723,723,0
|
|
20241230,162300,41959701,723,723,723,723,0
|
|
20241230,162200,41959701,723,723,723,723,0
|
|
20241230,162100,41959701,723,723,723,723,0
|
|
20241230,162000,41959701,723,723,723,723,0
|
|
20241230,161900,41959701,723,723,723,723,0
|
|
20241230,161800,41959701,723,723,723,723,0
|
|
20241230,161700,41959701,723,723,723,723,0
|
|
20241230,161600,41959701,723,723,723,723,0
|
|
20241230,161500,41959701,723,723,723,723,0
|
|
20241230,161400,41959701,723,723,723,723,0
|
|
20241230,161300,41959701,723,723,723,723,0
|
|
20241230,161200,41959701,723,723,723,723,0
|
|
20241230,161100,41959701,723,723,723,723,0
|
|
20241230,161000,41959701,723,723,723,723,0
|
|
20241230,160900,41959701,723,723,723,723,0
|
|
20241230,160800,41959701,723,723,723,723,0
|
|
20241230,160700,41959701,723,723,723,723,0
|
|
20241230,160600,41959701,723,723,723,723,0
|
|
20241230,160500,41959701,723,723,723,723,0
|
|
20241230,160400,41959701,723,723,723,723,0
|
|
20241230,160300,41959701,723,723,723,723,0
|
|
20241230,160200,41959701,723,723,723,723,0
|
|
20241230,160100,41959701,723,723,723,723,2584
|
|
20241230,160000,41959701,723,723,723,723,0
|
|
20241230,155900,41959701,723,723,723,723,0
|
|
20241230,155800,41959701,723,723,723,723,0
|
|
20241230,155700,41959701,723,723,723,723,0
|
|
20241230,155600,41959701,723,723,723,723,0
|
|
20241230,155500,41959701,723,723,723,723,0
|
|
20241230,155400,41959701,723,723,723,723,0
|
|
20241230,155300,41959701,723,723,723,723,0
|
|
20241230,155200,41959701,723,723,723,723,0
|
|
20241230,155100,41959701,723,723,723,723,0
|
|
20241230,155000,41959701,723,723,723,723,0
|
|
20241230,154900,41959701,723,723,723,723,0
|
|
20241230,154800,41959701,723,723,723,723,0
|
|
20241230,154700,41959701,723,723,723,723,0
|
|
20241230,154600,41959701,723,723,723,723,0
|
|
20241230,154500,41959701,723,723,723,723,0
|
|
20241230,154400,41959701,723,723,723,723,0
|
|
20241230,154300,41959701,723,723,723,723,0
|
|
20241230,154200,41959701,723,723,723,723,0
|
|
20241230,154100,41959701,723,723,723,723,0
|
|
20241230,154000,41959701,723,723,723,723,0
|
|
20241230,153900,41959701,723,723,723,723,0
|
|
20241230,153800,41959701,723,723,723,723,0
|
|
20241230,153700,41959701,723,723,723,723,0
|
|
20241230,153600,41959701,723,723,723,723,0
|
|
20241230,153500,41959701,723,723,723,723,0
|
|
20241230,153400,41959701,723,723,723,723,0
|
|
20241230,153300,41959701,723,723,723,723,0
|
|
20241230,153200,41959701,723,723,723,723,0
|
|
20241230,153100,41959701,723,723,723,723,2584
|
|
20241230,153000,41959701,723,723,723,723,2584
|
|
20241230,152900,40091469,719,719,719,719,0
|
|
20241230,152800,40091469,719,719,719,719,0
|
|
20241230,152700,40091469,719,719,719,719,0
|
|
20241230,152600,40091469,719,719,719,719,0
|
|
20241230,152500,40091469,719,719,719,719,0
|
|
20241230,152400,40091469,719,719,719,719,0
|
|
20241230,152300,40091469,719,719,719,719,0
|
|
20241230,152200,40091469,719,719,719,719,0
|
|
20241230,152100,40091469,719,719,719,719,0
|
|
20241230,152000,40091469,719,719,719,719,0
|
|
20241230,151900,40091469,719,715,719,715,1358
|
|
20241230,151800,39117926,717,717,717,714,2580
|
|
20241230,151700,37272956,717,717,717,717,6
|
|
20241230,151600,37268654,717,717,717,717,10
|
|
20241230,151500,37261484,717,717,717,717,24
|
|
20241230,151400,37244276,717,717,717,717,0
|
|
20241230,151300,37244276,717,717,717,717,0
|
|
20241230,151200,37244276,717,717,717,717,39
|
|
20241230,151100,37216313,717,717,717,717,0
|
|
20241230,151000,37216313,717,717,717,717,0
|
|
20241230,150900,37216313,717,717,717,717,0
|
|
20241230,150800,37216313,717,717,717,717,0
|
|
20241230,150700,37216313,717,717,717,717,115
|
|
20241230,150600,37133858,717,717,717,717,1
|
|
20241230,150500,37133141,717,717,717,717,0
|
|
20241230,150400,37133141,717,717,717,717,0
|
|
20241230,150300,37133141,717,717,717,717,892
|
|
20241230,150200,36493577,717,717,717,717,3
|
|
20241230,150100,36491426,715,715,715,715,0
|
|
20241230,150000,36491426,715,715,715,715,0
|
|
20241230,145900,36491426,715,715,715,715,968
|
|
20241230,145800,35799306,715,715,715,715,1
|
|
20241230,145700,35798591,716,716,716,716,0
|
|
20241230,145600,35798591,716,716,716,716,100
|
|
20241230,145500,35726991,717,717,717,717,70
|
|
20241230,145400,35676801,714,714,714,714,0
|
|
20241230,145300,35676801,714,716,716,714,96
|
|
20241230,145200,35608192,716,716,716,716,0
|
|
20241230,145100,35608192,716,716,716,716,0
|
|
20241230,145000,35608192,716,716,716,716,0
|
|
20241230,144900,35608192,716,716,716,716,0
|
|
20241230,144800,35608192,716,716,716,716,35
|
|
20241230,144700,35583132,716,716,716,716,0
|
|
20241230,144600,35583132,716,718,718,716,681
|
|
20241230,144500,35095007,718,718,718,718,0
|
|
20241230,144400,35095007,718,718,718,718,52
|
|
20241230,144300,35057671,718,718,718,718,0
|
|
20241230,144200,35057671,718,718,718,718,0
|
|
20241230,144100,35057671,718,718,718,718,0
|
|
20241230,144000,35057671,718,718,718,718,0
|
|
20241230,143900,35057671,718,718,718,718,0
|
|
20241230,143800,35057671,718,718,718,718,0
|
|
20241230,143700,35057671,718,718,718,718,0
|
|
20241230,143600,35057671,718,715,718,715,1095
|
|
20241230,143500,34274461,715,715,715,715,200
|
|
20241230,143400,34131461,718,718,718,718,0
|
|
20241230,143300,34131461,718,718,718,718,0
|
|
20241230,143200,34131461,718,718,718,718,0
|
|
20241230,143100,34131461,718,718,718,718,0
|
|
20241230,143000,34131461,718,718,718,718,5
|
|
20241230,142900,34127871,718,718,718,718,100
|
|
20241230,142800,34056071,718,718,718,718,0
|
|
20241230,142700,34056071,718,718,718,718,100
|
|
20241230,142600,33984271,718,718,718,718,378
|
|
20241230,142500,33712867,718,718,718,718,365
|
|
20241230,142400,33450797,715,715,715,715,0
|
|
20241230,142300,33450797,715,715,715,715,0
|
|
20241230,142200,33450797,715,715,715,715,0
|
|
20241230,142100,33450797,715,715,715,715,0
|
|
20241230,142000,33450797,715,715,715,715,0
|
|
20241230,141900,33450797,715,715,715,715,0
|
|
20241230,141800,33450797,715,715,715,715,0
|
|
20241230,141700,33450797,715,715,715,715,0
|
|
20241230,141600,33450797,715,715,715,715,0
|
|
20241230,141500,33450797,715,715,715,715,0
|
|
20241230,141400,33450797,715,715,715,715,0
|
|
20241230,141300,33450797,715,715,715,715,0
|
|
20241230,141200,33450797,715,715,715,715,200
|
|
20241230,141100,33307797,716,716,716,716,0
|
|
20241230,141000,33307797,716,716,716,716,0
|
|
20241230,140900,33307797,716,716,716,716,0
|
|
20241230,140800,33307797,716,716,716,716,0
|
|
20241230,140700,33307797,716,716,716,716,1331
|
|
20241230,140600,32354801,717,717,717,717,0
|
|
20241230,140500,32354801,717,717,717,717,0
|
|
20241230,140400,32354801,717,717,717,717,0
|
|
20241230,140300,32354801,717,717,717,717,0
|
|
20241230,140200,32354801,717,716,717,716,324
|
|
20241230,140100,32122667,716,716,716,716,0
|
|
20241230,140000,32122667,716,716,716,716,0
|
|
20241230,135900,32122667,716,715,716,715,1483
|
|
20241230,135800,31060939,713,713,713,713,0
|
|
20241230,135700,31060939,713,713,713,713,7
|
|
20241230,135600,31055948,712,712,712,712,0
|
|
20241230,135500,31055948,712,712,712,712,0
|
|
20241230,135400,31055948,712,712,712,712,0
|
|
20241230,135300,31055948,712,712,712,712,0
|
|
20241230,135200,31055948,712,712,712,712,0
|
|
20241230,135100,31055948,712,712,712,712,0
|
|
20241230,135000,31055948,712,712,712,712,1
|
|
20241230,134900,31055236,716,716,716,716,0
|
|
20241230,134800,31055236,716,716,716,716,0
|
|
20241230,134700,31055236,716,716,716,716,0
|
|
20241230,134600,31055236,716,716,716,716,0
|
|
20241230,134500,31055236,716,716,716,716,0
|
|
20241230,134400,31055236,716,716,716,716,0
|
|
20241230,134300,31055236,716,716,716,716,0
|
|
20241230,134200,31055236,716,715,716,715,181
|
|
20241230,134100,30925716,715,715,715,715,0
|
|
20241230,134000,30925716,715,715,715,715,200
|
|
20241230,133900,30782716,715,715,715,715,0
|
|
20241230,133800,30782716,715,715,715,715,22
|
|
20241230,133700,30766986,712,712,712,712,0
|
|
20241230,133600,30766986,712,712,712,712,2
|
|
20241230,133500,30765562,712,712,712,712,616
|
|
20241230,133400,30326970,712,712,712,712,70
|
|
20241230,133300,30277130,712,712,712,712,0
|
|
20241230,133200,30277130,712,712,712,712,0
|
|
20241230,133100,30277130,712,712,712,712,10
|
|
20241230,133000,30270010,712,712,712,712,0
|
|
20241230,132900,30270010,712,712,712,712,0
|
|
20241230,132800,30270010,712,712,712,712,0
|
|
20241230,132700,30270010,712,712,712,712,708
|
|
20241230,132600,29765914,712,712,712,712,0
|
|
20241230,132500,29765914,712,712,712,712,0
|
|
20241230,132400,29765914,712,712,712,712,1532
|
|
20241230,132300,28675130,712,712,712,712,0
|
|
20241230,132200,28675130,712,712,712,712,0
|
|
20241230,132100,28675130,712,712,712,712,0
|
|
20241230,132000,28675130,712,712,712,712,0
|
|
20241230,131900,28675130,712,712,712,712,0
|
|
20241230,131800,28675130,712,712,712,712,0
|
|
20241230,131700,28675130,712,712,712,712,0
|
|
20241230,131600,28675130,712,712,712,712,0
|
|
20241230,131500,28675130,712,712,712,712,0
|
|
20241230,131400,28675130,712,712,712,712,42
|
|
20241230,131300,28645226,712,712,712,712,1
|
|
20241230,131200,28644514,709,709,709,709,0
|
|
20241230,131100,28644514,709,709,709,709,0
|
|
20241230,131000,28644514,709,709,709,709,0
|
|
20241230,130900,28644514,709,709,709,709,0
|
|
20241230,130800,28644514,709,709,709,709,0
|
|
20241230,130700,28644514,709,709,709,709,0
|
|
20241230,130600,28644514,709,709,709,709,1
|
|
20241230,130500,28643805,709,709,709,709,0
|
|
20241230,130400,28643805,709,709,709,709,0
|
|
20241230,130300,28643805,709,709,709,709,0
|
|
20241230,130200,28643805,709,709,709,709,0
|
|
20241230,130100,28643805,709,709,709,709,0
|
|
20241230,130000,28643805,709,709,709,709,1
|
|
20241230,125900,28643096,709,709,709,709,0
|
|
20241230,125800,28643096,709,709,709,709,0
|
|
20241230,125700,28643096,709,709,709,709,0
|
|
20241230,125600,28643096,709,709,709,709,0
|
|
20241230,125500,28643096,709,709,709,709,0
|
|
20241230,125400,28643096,709,709,709,709,0
|
|
20241230,125300,28643096,709,709,709,709,0
|
|
20241230,125200,28643096,709,709,709,709,0
|
|
20241230,125100,28643096,709,709,709,709,0
|
|
20241230,125000,28643096,709,709,709,709,0
|
|
20241230,124900,28643096,709,709,709,709,0
|
|
20241230,124800,28643096,709,710,710,709,357
|
|
20241230,124700,28389627,709,709,709,709,0
|
|
20241230,124600,28389627,709,709,709,709,0
|
|
20241230,124500,28389627,709,709,709,709,0
|
|
20241230,124400,28389627,709,709,709,709,0
|
|
20241230,124300,28389627,709,709,709,709,1408
|
|
20241230,124200,27391355,709,709,709,709,1907
|
|
20241230,124100,26039292,709,709,709,709,3357
|
|
20241230,124000,23659179,710,711,711,710,648
|
|
20241230,123900,23198839,712,712,712,712,0
|
|
20241230,123800,23198839,712,712,712,712,250
|
|
20241230,123700,23020839,712,713,713,712,26
|
|
20241230,123600,23002312,714,714,714,714,0
|
|
20241230,123500,23002312,714,714,714,714,0
|
|
20241230,123400,23002312,714,714,714,714,1449
|
|
20241230,123300,21967726,714,714,714,714,0
|
|
20241230,123200,21967726,714,714,714,714,0
|
|
20241230,123100,21967726,714,714,714,714,0
|
|
20241230,123000,21967726,714,714,714,714,0
|
|
20241230,122900,21967726,714,715,715,714,22
|
|
20241230,122800,21951998,714,714,714,714,0
|
|
20241230,122700,21951998,714,714,714,714,0
|
|
20241230,122600,21951998,714,714,714,714,0
|
|
20241230,122500,21951998,714,714,714,714,0
|
|
20241230,122400,21951998,714,714,714,714,0
|
|
20241230,122300,21951998,714,714,714,714,221
|
|
20241230,122200,21794204,714,714,714,714,0
|
|
20241230,122100,21794204,714,714,714,714,0
|
|
20241230,122000,21794204,714,714,714,714,0
|
|
20241230,121900,21794204,714,714,714,714,0
|
|
20241230,121800,21794204,714,714,714,714,0
|
|
20241230,121700,21794204,714,714,714,714,0
|
|
20241230,121600,21794204,714,714,714,714,0
|
|
20241230,121500,21794204,714,714,714,714,0
|
|
20241230,121400,21794204,714,714,714,714,1
|
|
20241230,121300,21793490,714,714,714,714,439
|
|
20241230,121200,21480044,715,715,715,715,0
|
|
20241230,121100,21480044,715,715,715,715,0
|
|
20241230,121000,21480044,715,714,715,714,4259
|
|
20241230,120900,18434959,714,714,714,714,0
|
|
20241230,120800,18434959,714,714,714,714,0
|
|
20241230,120700,18434959,714,714,714,714,0
|
|
20241230,120600,18434959,714,714,714,714,0
|
|
20241230,120500,18434959,714,714,714,714,280
|
|
20241230,120400,18235039,714,714,714,714,0
|
|
20241230,120300,18235039,714,714,714,714,0
|
|
20241230,120200,18235039,714,714,714,714,0
|
|
20241230,120100,18235039,714,714,714,714,0
|
|
20241230,120000,18235039,714,714,714,714,0
|
|
20241230,115900,18235039,714,714,714,714,0
|
|
20241230,115800,18235039,714,714,714,714,0
|
|
20241230,115700,18235039,714,714,714,714,0
|
|
20241230,115600,18235039,714,714,714,714,0
|
|
20241230,115500,18235039,714,714,714,714,0
|
|
20241230,115400,18235039,714,714,714,714,182
|
|
20241230,115300,18105091,714,714,714,714,0
|
|
20241230,115200,18105091,714,714,714,714,0
|
|
20241230,115100,18105091,714,714,714,714,0
|
|
20241230,115000,18105091,714,714,714,714,0
|
|
20241230,114900,18105091,714,714,714,714,0
|
|
20241230,114800,18105091,714,714,714,714,0
|
|
20241230,114700,18105091,714,714,714,714,0
|
|
20241230,114600,18105091,714,714,714,714,0
|
|
20241230,114500,18105091,714,714,714,714,0
|
|
20241230,114400,18105091,714,714,714,714,0
|
|
20241230,114300,18105091,714,714,714,714,0
|
|
20241230,114200,18105091,714,714,714,714,1
|
|
20241230,114100,18104377,714,714,714,714,0
|
|
20241230,114000,18104377,714,714,714,714,36
|
|
20241230,113900,18078673,709,709,709,709,0
|
|
20241230,113800,18078673,709,709,709,709,0
|
|
20241230,113700,18078673,709,710,710,709,3000
|
|
20241230,113600,15950918,709,709,709,709,0
|
|
20241230,113500,15950918,709,709,709,709,0
|
|
20241230,113400,15950918,709,709,709,709,0
|
|
20241230,113300,15950918,709,709,709,709,0
|
|
20241230,113200,15950918,709,712,712,709,2000
|
|
20241230,113100,14528181,713,713,713,713,0
|
|
20241230,113000,14528181,713,713,713,713,0
|
|
20241230,112900,14528181,713,713,713,713,0
|
|
20241230,112800,14528181,713,713,713,713,78
|
|
20241230,112700,14472567,713,713,713,713,1118
|
|
20241230,112600,13675433,713,713,713,713,2
|
|
20241230,112500,13674007,713,713,713,713,0
|
|
20241230,112400,13674007,713,713,713,713,0
|
|
20241230,112300,13674007,713,713,713,713,0
|
|
20241230,112200,13674007,713,713,713,713,0
|
|
20241230,112100,13674007,713,713,713,713,0
|
|
20241230,112000,13674007,713,713,713,713,0
|
|
20241230,111900,13674007,713,713,713,713,0
|
|
20241230,111800,13674007,713,713,713,713,6
|
|
20241230,111700,13669729,713,713,713,713,70
|
|
20241230,111600,13619819,713,713,713,713,0
|
|
20241230,111500,13619819,713,713,713,713,300
|
|
20241230,111400,13405919,713,713,713,713,0
|
|
20241230,111300,13405919,713,713,713,713,0
|
|
20241230,111200,13405919,713,713,713,713,0
|
|
20241230,111100,13405919,713,713,713,713,0
|
|
20241230,111000,13405919,713,713,713,713,0
|
|
20241230,110900,13405919,713,713,713,713,0
|
|
20241230,110800,13405919,713,713,713,713,0
|
|
20241230,110700,13405919,713,713,713,713,0
|
|
20241230,110600,13405919,713,713,713,713,0
|
|
20241230,110500,13405919,713,713,713,713,0
|
|
20241230,110400,13405919,713,713,713,713,100
|
|
20241230,110300,13334619,713,713,713,713,0
|
|
20241230,110200,13334619,713,713,713,713,0
|
|
20241230,110100,13334619,713,713,713,713,0
|
|
20241230,110000,13334619,713,713,713,713,0
|
|
20241230,105900,13334619,713,713,713,713,1408
|
|
20241230,105800,12330715,713,713,713,713,1055
|
|
20241230,105700,11578500,713,711,713,710,472
|
|
20241230,105600,11243334,713,713,713,713,0
|
|
20241230,105500,11243334,713,713,713,713,0
|
|
20241230,105400,11243334,713,713,713,713,0
|
|
20241230,105300,11243334,713,713,713,713,0
|
|
20241230,105200,11243334,713,713,713,713,181
|
|
20241230,105100,11114281,713,713,713,713,100
|
|
20241230,105000,11042981,713,713,713,713,0
|
|
20241230,104900,11042981,713,713,713,713,0
|
|
20241230,104800,11042981,713,713,713,713,0
|
|
20241230,104700,11042981,713,713,713,713,0
|
|
20241230,104600,11042981,713,713,713,713,0
|
|
20241230,104500,11042981,713,713,713,713,0
|
|
20241230,104400,11042981,713,713,713,713,0
|
|
20241230,104300,11042981,713,713,713,713,0
|
|
20241230,104200,11042981,713,713,713,713,0
|
|
20241230,104100,11042981,713,713,713,713,0
|
|
20241230,104000,11042981,713,713,713,713,0
|
|
20241230,103900,11042981,713,713,713,713,0
|
|
20241230,103800,11042981,713,713,713,713,430
|
|
20241230,103700,10736391,713,713,713,713,0
|
|
20241230,103600,10736391,713,713,713,713,0
|
|
20241230,103500,10736391,713,713,713,713,2952
|
|
20241230,103400,8631615,713,713,713,713,0
|
|
20241230,103300,8631615,713,713,713,713,4
|
|
20241230,103200,8628763,713,713,713,713,44
|
|
20241230,103100,8597391,713,713,713,713,0
|
|
20241230,103000,8597391,713,713,713,713,0
|
|
20241230,102900,8597391,713,713,713,713,0
|
|
20241230,102800,8597391,713,713,713,713,0
|
|
20241230,102700,8597391,713,713,713,713,0
|
|
20241230,102600,8597391,713,713,713,713,0
|
|
20241230,102500,8597391,713,713,713,713,0
|
|
20241230,102400,8597391,713,713,713,713,0
|
|
20241230,102300,8597391,713,713,713,713,0
|
|
20241230,102200,8597391,713,713,713,713,0
|
|
20241230,102100,8597391,713,713,713,713,0
|
|
20241230,102000,8597391,713,713,713,713,0
|
|
20241230,101900,8597391,713,713,713,713,0
|
|
20241230,101800,8597391,713,713,713,713,1500
|
|
20241230,101700,7527891,713,713,713,713,0
|
|
20241230,101600,7527891,713,713,713,713,0
|
|
20241230,101500,7527891,713,713,713,713,2
|
|
20241230,101400,7526465,713,714,714,713,2000
|
|
20241230,101300,6099846,718,718,718,718,0
|
|
20241230,101200,6099846,718,718,718,718,0
|
|
20241230,101100,6099846,718,718,718,718,0
|
|
20241230,101000,6099846,718,718,718,718,0
|
|
20241230,100900,6099846,718,718,718,718,0
|
|
20241230,100800,6099846,718,718,718,718,0
|
|
20241230,100700,6099846,718,718,718,718,0
|
|
20241230,100600,6099846,718,718,718,718,2
|
|
20241230,100500,6098410,718,718,718,718,1
|
|
20241230,100400,6097692,717,717,717,717,0
|
|
20241230,100300,6097692,717,713,717,713,733
|
|
20241230,100200,5574563,713,713,713,713,0
|
|
20241230,100100,5574563,713,713,713,713,137
|
|
20241230,100000,5476882,713,713,713,713,0
|
|
20241230,095900,5476882,713,713,713,713,0
|
|
20241230,095800,5476882,713,713,713,713,0
|
|
20241230,095700,5476882,713,713,713,713,0
|
|
20241230,095600,5476882,713,713,713,713,0
|
|
20241230,095500,5476882,713,713,713,713,18
|
|
20241230,095400,5464048,712,712,712,712,0
|
|
20241230,095300,5464048,712,712,712,712,20
|
|
20241230,095200,5449808,713,713,713,713,0
|
|
20241230,095100,5449808,713,713,713,713,28
|
|
20241230,095000,5429844,713,713,713,713,0
|
|
20241230,094900,5429844,713,713,713,713,0
|
|
20241230,094800,5429844,713,713,713,713,8
|
|
20241230,094700,5424140,713,713,713,713,35
|
|
20241230,094600,5399185,713,713,713,713,10
|
|
20241230,094500,5392055,707,707,707,707,45
|
|
20241230,094400,5360240,711,711,711,711,0
|
|
20241230,094300,5360240,711,711,711,711,55
|
|
20241230,094200,5321135,713,713,713,713,0
|
|
20241230,094100,5321135,713,713,713,713,0
|
|
20241230,094000,5321135,713,713,713,713,0
|
|
20241230,093900,5321135,713,713,713,713,0
|
|
20241230,093800,5321135,713,713,713,713,500
|
|
20241230,093700,4964635,713,713,713,713,0
|
|
20241230,093600,4964635,713,713,713,713,0
|
|
20241230,093500,4964635,713,713,713,713,0
|
|
20241230,093400,4964635,713,713,713,713,0
|
|
20241230,093300,4964635,713,713,713,713,0
|
|
20241230,093200,4964635,713,709,713,707,2084
|
|
20241230,093100,3488584,713,713,713,713,44
|
|
20241230,093000,3457212,713,713,713,713,0
|
|
20241230,092900,3457212,713,713,713,713,0
|
|
20241230,092800,3457212,713,713,713,713,0
|
|
20241230,092700,3457212,713,713,713,713,0
|
|
20241230,092600,3457212,713,713,713,713,0
|
|
20241230,092500,3457212,713,713,713,713,0
|
|
20241230,092400,3457212,713,713,713,713,0
|
|
20241230,092300,3457212,713,713,713,713,0
|
|
20241230,092200,3457212,713,713,713,713,12
|
|
20241230,092100,3448656,713,713,713,713,0
|
|
20241230,092000,3448656,713,713,713,713,7
|
|
20241230,091900,3443665,708,708,708,708,0
|
|
20241230,091800,3443665,708,708,708,708,0
|
|
20241230,091700,3443665,708,708,708,708,0
|
|
20241230,091600,3443665,708,708,708,708,0
|
|
20241230,091500,3443665,708,708,708,708,0
|
|
20241230,091400,3443665,708,708,708,708,0
|
|
20241230,091300,3443665,708,708,708,708,0
|
|
20241230,091200,3443665,708,708,708,708,1
|
|
20241230,091100,3442957,712,712,712,712,0
|
|
20241230,091000,3442957,712,706,712,706,81
|
|
20241230,090900,3385383,706,706,706,706,0
|
|
20241230,090800,3385383,706,706,706,706,0
|
|
20241230,090700,3385383,706,706,706,706,0
|
|
20241230,090600,3385383,706,709,709,706,600
|
|
20241230,090500,2961417,704,704,704,704,0
|
|
20241230,090400,2961417,704,704,704,704,0
|
|
20241230,090300,2961417,704,704,704,704,0
|
|
20241230,090200,2961417,704,704,704,704,0
|
|
20241230,090100,2961417,704,709,709,704,2072
|
|
20241230,090000,1497031,713,717,717,713,2090
|