657 lines
28 KiB
CSV
657 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,195400,86101159,556,556,556,556,4977
|
|
20241203,195300,86101159,556,556,556,556,0
|
|
20241203,195200,86101159,556,556,556,556,0
|
|
20241203,195100,86101159,556,556,556,556,0
|
|
20241203,195000,86101159,556,556,556,556,0
|
|
20241203,194900,86101159,556,556,556,556,0
|
|
20241203,194800,86101159,556,556,556,556,0
|
|
20241203,194700,86101159,556,556,556,556,0
|
|
20241203,194600,86101159,556,556,556,556,0
|
|
20241203,194500,86101159,556,556,556,556,0
|
|
20241203,194400,86101159,556,556,556,556,0
|
|
20241203,194300,86101159,556,556,556,556,0
|
|
20241203,194200,86101159,556,556,556,556,0
|
|
20241203,194100,86101159,556,556,556,556,0
|
|
20241203,194000,86101159,556,556,556,556,0
|
|
20241203,193900,86101159,556,556,556,556,0
|
|
20241203,193800,86101159,556,556,556,556,0
|
|
20241203,193700,86101159,556,556,556,556,0
|
|
20241203,193600,86101159,556,556,556,556,0
|
|
20241203,193500,86101159,556,556,556,556,0
|
|
20241203,193400,86101159,556,556,556,556,0
|
|
20241203,193300,86101159,556,556,556,556,0
|
|
20241203,193200,86101159,556,556,556,556,0
|
|
20241203,193100,86101159,556,556,556,556,0
|
|
20241203,193000,86101159,556,556,556,556,0
|
|
20241203,192900,86101159,556,556,556,556,0
|
|
20241203,192800,86101159,556,556,556,556,0
|
|
20241203,192700,86101159,556,556,556,556,0
|
|
20241203,192600,86101159,556,556,556,556,0
|
|
20241203,192500,86101159,556,556,556,556,0
|
|
20241203,192400,86101159,556,556,556,556,4977
|
|
20241203,192300,86101159,556,556,556,556,0
|
|
20241203,192200,86101159,556,556,556,556,0
|
|
20241203,192100,86101159,556,556,556,556,0
|
|
20241203,192000,86101159,556,556,556,556,0
|
|
20241203,191900,86101159,556,556,556,556,0
|
|
20241203,191800,86101159,556,556,556,556,0
|
|
20241203,191700,86101159,556,556,556,556,0
|
|
20241203,191600,86101159,556,556,556,556,0
|
|
20241203,191500,86101159,556,556,556,556,0
|
|
20241203,191400,86101159,556,556,556,556,0
|
|
20241203,191300,86101159,556,556,556,556,0
|
|
20241203,191200,86101159,556,556,556,556,0
|
|
20241203,191100,86101159,556,556,556,556,0
|
|
20241203,191000,86101159,556,556,556,556,0
|
|
20241203,190900,86101159,556,556,556,556,0
|
|
20241203,190800,86101159,556,556,556,556,0
|
|
20241203,190700,86101159,556,556,556,556,0
|
|
20241203,190600,86101159,556,556,556,556,0
|
|
20241203,190500,86101159,556,556,556,556,0
|
|
20241203,190400,86101159,556,556,556,556,0
|
|
20241203,190300,86101159,556,556,556,556,0
|
|
20241203,190200,86101159,556,556,556,556,0
|
|
20241203,190100,86101159,556,556,556,556,0
|
|
20241203,190000,86101159,556,556,556,556,0
|
|
20241203,185900,86101159,556,556,556,556,0
|
|
20241203,185800,86101159,556,556,556,556,0
|
|
20241203,185700,86101159,556,556,556,556,0
|
|
20241203,185600,86101159,556,556,556,556,0
|
|
20241203,185500,86101159,556,556,556,556,0
|
|
20241203,185400,86101159,556,556,556,556,4977
|
|
20241203,185300,86101159,556,556,556,556,0
|
|
20241203,185200,86101159,556,556,556,556,0
|
|
20241203,185100,86101159,556,556,556,556,0
|
|
20241203,185000,86101159,556,556,556,556,0
|
|
20241203,184900,86101159,556,556,556,556,0
|
|
20241203,184800,86101159,556,556,556,556,0
|
|
20241203,184700,86101159,556,556,556,556,0
|
|
20241203,184600,86101159,556,556,556,556,0
|
|
20241203,184500,86101159,556,556,556,556,0
|
|
20241203,184400,86101159,556,556,556,556,0
|
|
20241203,184300,86101159,556,556,556,556,0
|
|
20241203,184200,86101159,556,556,556,556,0
|
|
20241203,184100,86101159,556,556,556,556,0
|
|
20241203,184000,86101159,556,556,556,556,0
|
|
20241203,183900,86101159,556,556,556,556,0
|
|
20241203,183800,86101159,556,556,556,556,0
|
|
20241203,183700,86101159,556,556,556,556,0
|
|
20241203,183600,86101159,556,556,556,556,0
|
|
20241203,183500,86101159,556,556,556,556,0
|
|
20241203,183400,86101159,556,556,556,556,0
|
|
20241203,183300,86101159,556,556,556,556,0
|
|
20241203,183200,86101159,556,556,556,556,0
|
|
20241203,183100,86101159,556,556,556,556,0
|
|
20241203,183000,86101159,556,556,556,556,0
|
|
20241203,182900,86101159,556,556,556,556,0
|
|
20241203,182800,86101159,556,556,556,556,0
|
|
20241203,182700,86101159,556,556,556,556,0
|
|
20241203,182600,86101159,556,556,556,556,0
|
|
20241203,182500,86101159,556,556,556,556,0
|
|
20241203,182400,86101159,556,556,556,556,4977
|
|
20241203,182300,86101159,556,556,556,556,0
|
|
20241203,182200,86101159,556,556,556,556,0
|
|
20241203,182100,86101159,556,556,556,556,0
|
|
20241203,182000,86101159,556,556,556,556,0
|
|
20241203,181900,86101159,556,556,556,556,0
|
|
20241203,181800,86101159,556,556,556,556,0
|
|
20241203,181700,86101159,556,556,556,556,0
|
|
20241203,181600,86101159,556,556,556,556,0
|
|
20241203,181500,86101159,556,556,556,556,0
|
|
20241203,181400,86101159,556,556,556,556,0
|
|
20241203,181300,86101159,556,556,556,556,0
|
|
20241203,181200,86101159,556,556,556,556,0
|
|
20241203,181100,86101159,556,556,556,556,0
|
|
20241203,181000,86101159,556,556,556,556,0
|
|
20241203,180900,86101159,556,556,556,556,0
|
|
20241203,180800,86101159,556,556,556,556,0
|
|
20241203,180700,86101159,556,556,556,556,0
|
|
20241203,180600,86101159,556,556,556,556,0
|
|
20241203,180500,86101159,556,556,556,556,0
|
|
20241203,180400,86101159,556,556,556,556,0
|
|
20241203,180300,86101159,556,556,556,556,0
|
|
20241203,180200,86101159,556,556,556,556,0
|
|
20241203,180100,86101159,556,556,556,556,0
|
|
20241203,180000,86101159,556,556,556,556,0
|
|
20241203,175900,86101159,556,556,556,556,0
|
|
20241203,175800,86101159,556,556,556,556,0
|
|
20241203,175700,86101159,556,556,556,556,0
|
|
20241203,175600,86101159,556,556,556,556,0
|
|
20241203,175500,86101159,556,556,556,556,0
|
|
20241203,175400,86101159,556,556,556,556,4977
|
|
20241203,175300,86101159,556,556,556,556,0
|
|
20241203,175200,86101159,556,556,556,556,0
|
|
20241203,175100,86101159,556,556,556,556,0
|
|
20241203,175000,86101159,556,556,556,556,0
|
|
20241203,174900,86101159,556,556,556,556,0
|
|
20241203,174800,86101159,556,556,556,556,0
|
|
20241203,174700,86101159,556,556,556,556,0
|
|
20241203,174600,86101159,556,556,556,556,0
|
|
20241203,174500,86101159,556,556,556,556,0
|
|
20241203,174400,86101159,556,556,556,556,0
|
|
20241203,174300,86101159,556,556,556,556,0
|
|
20241203,174200,86101159,556,556,556,556,0
|
|
20241203,174100,86101159,556,556,556,556,0
|
|
20241203,174000,86101159,556,556,556,556,0
|
|
20241203,173900,86101159,556,556,556,556,0
|
|
20241203,173800,86101159,556,556,556,556,0
|
|
20241203,173700,86101159,556,556,556,556,0
|
|
20241203,173600,86101159,556,556,556,556,0
|
|
20241203,173500,86101159,556,556,556,556,0
|
|
20241203,173400,86101159,556,556,556,556,0
|
|
20241203,173300,86101159,556,556,556,556,0
|
|
20241203,173200,86101159,556,556,556,556,0
|
|
20241203,173100,86101159,556,556,556,556,0
|
|
20241203,173000,86101159,556,556,556,556,0
|
|
20241203,172900,86101159,556,556,556,556,0
|
|
20241203,172800,86101159,556,556,556,556,0
|
|
20241203,172700,86101159,556,556,556,556,0
|
|
20241203,172600,86101159,556,556,556,556,0
|
|
20241203,172500,86101159,556,556,556,556,0
|
|
20241203,172400,86101159,556,556,556,556,4977
|
|
20241203,172300,86101159,556,556,556,556,0
|
|
20241203,172200,86101159,556,556,556,556,0
|
|
20241203,172100,86101159,556,556,556,556,0
|
|
20241203,172000,86101159,556,556,556,556,0
|
|
20241203,171900,86101159,556,556,556,556,0
|
|
20241203,171800,86101159,556,556,556,556,0
|
|
20241203,171700,86101159,556,556,556,556,0
|
|
20241203,171600,86101159,556,556,556,556,0
|
|
20241203,171500,86101159,556,556,556,556,0
|
|
20241203,171400,86101159,556,556,556,556,0
|
|
20241203,171300,86101159,556,556,556,556,0
|
|
20241203,171200,86101159,556,556,556,556,0
|
|
20241203,171100,86101159,556,556,556,556,0
|
|
20241203,171000,86101159,556,556,556,556,0
|
|
20241203,170900,86101159,556,556,556,556,0
|
|
20241203,170800,86101159,556,556,556,556,0
|
|
20241203,170700,86101159,556,556,556,556,0
|
|
20241203,170600,86101159,556,556,556,556,0
|
|
20241203,170500,86101159,556,556,556,556,0
|
|
20241203,170400,86101159,556,556,556,556,0
|
|
20241203,170300,86101159,556,556,556,556,0
|
|
20241203,170200,86101159,556,556,556,556,0
|
|
20241203,170100,86101159,556,556,556,556,0
|
|
20241203,170000,86101159,556,556,556,556,0
|
|
20241203,165900,86101159,556,556,556,556,0
|
|
20241203,165800,86101159,556,556,556,556,0
|
|
20241203,165700,86101159,556,556,556,556,0
|
|
20241203,165600,86101159,556,556,556,556,0
|
|
20241203,165500,86101159,556,556,556,556,0
|
|
20241203,165400,86101159,556,556,556,556,4977
|
|
20241203,165300,86101159,556,556,556,556,0
|
|
20241203,165200,86101159,556,556,556,556,0
|
|
20241203,165100,86101159,556,556,556,556,0
|
|
20241203,165000,86101159,556,556,556,556,0
|
|
20241203,164900,86101159,556,556,556,556,0
|
|
20241203,164800,86101159,556,556,556,556,0
|
|
20241203,164700,86101159,556,556,556,556,0
|
|
20241203,164600,86101159,556,556,556,556,0
|
|
20241203,164500,86101159,556,556,556,556,0
|
|
20241203,164400,86101159,556,556,556,556,0
|
|
20241203,164300,86101159,556,556,556,556,0
|
|
20241203,164200,86101159,556,556,556,556,0
|
|
20241203,164100,86101159,556,556,556,556,0
|
|
20241203,164000,86101159,556,556,556,556,0
|
|
20241203,163900,86101159,556,556,556,556,0
|
|
20241203,163800,86101159,556,556,556,556,0
|
|
20241203,163700,86101159,556,556,556,556,0
|
|
20241203,163600,86101159,556,556,556,556,0
|
|
20241203,163500,86101159,556,556,556,556,0
|
|
20241203,163400,86101159,556,556,556,556,0
|
|
20241203,163300,86101159,556,556,556,556,0
|
|
20241203,163200,86101159,556,556,556,556,0
|
|
20241203,163100,86101159,556,556,556,556,0
|
|
20241203,163000,86101159,556,556,556,556,0
|
|
20241203,162900,86101159,556,556,556,556,0
|
|
20241203,162800,86101159,556,556,556,556,0
|
|
20241203,162700,86101159,556,556,556,556,0
|
|
20241203,162600,86101159,556,556,556,556,0
|
|
20241203,162500,86101159,556,556,556,556,0
|
|
20241203,162400,86101159,556,556,556,556,4977
|
|
20241203,162300,86101159,556,556,556,556,0
|
|
20241203,162200,86101159,556,556,556,556,0
|
|
20241203,162100,86101159,556,556,556,556,0
|
|
20241203,162000,86101159,556,556,556,556,0
|
|
20241203,161900,86101159,556,556,556,556,0
|
|
20241203,161800,86101159,556,556,556,556,0
|
|
20241203,161700,86101159,556,556,556,556,0
|
|
20241203,161600,86101159,556,556,556,556,0
|
|
20241203,161500,86101159,556,556,556,556,0
|
|
20241203,161400,86101159,556,556,556,556,0
|
|
20241203,161300,86101159,556,556,556,556,0
|
|
20241203,161200,86101159,556,556,556,556,0
|
|
20241203,161100,86101159,556,556,556,556,0
|
|
20241203,161000,86101159,556,556,556,556,0
|
|
20241203,160900,86101159,556,556,556,556,0
|
|
20241203,160800,86101159,556,556,556,556,0
|
|
20241203,160700,86101159,556,556,556,556,0
|
|
20241203,160600,86101159,556,556,556,556,0
|
|
20241203,160500,86101159,556,556,556,556,0
|
|
20241203,160400,86101159,556,556,556,556,0
|
|
20241203,160300,86101159,556,556,556,556,0
|
|
20241203,160200,86101159,556,556,556,556,0
|
|
20241203,160100,86101159,556,556,556,556,0
|
|
20241203,160000,86101159,556,556,556,556,0
|
|
20241203,155900,86101159,556,556,556,556,0
|
|
20241203,155800,86101159,556,556,556,556,0
|
|
20241203,155700,86101159,556,556,556,556,0
|
|
20241203,155600,86101159,556,556,556,556,0
|
|
20241203,155500,86101159,556,556,556,556,0
|
|
20241203,155400,86101159,556,556,556,556,4977
|
|
20241203,155300,86101159,556,556,556,556,0
|
|
20241203,155200,86101159,556,556,556,556,0
|
|
20241203,155100,86101159,556,556,556,556,0
|
|
20241203,155000,86101159,556,556,556,556,0
|
|
20241203,154900,86101159,556,556,556,556,0
|
|
20241203,154800,86101159,556,556,556,556,0
|
|
20241203,154700,86101159,556,556,556,556,0
|
|
20241203,154600,86101159,556,556,556,556,0
|
|
20241203,154500,86101159,556,556,556,556,0
|
|
20241203,154400,86101159,556,556,556,556,0
|
|
20241203,154300,86101159,556,556,556,556,0
|
|
20241203,154200,86101159,556,556,556,556,0
|
|
20241203,154100,86101159,556,556,556,556,0
|
|
20241203,154000,86101159,556,556,556,556,0
|
|
20241203,153900,86101159,556,556,556,556,0
|
|
20241203,153800,86101159,556,556,556,556,0
|
|
20241203,153700,86101159,556,556,556,556,0
|
|
20241203,153600,86101159,556,556,556,556,0
|
|
20241203,153500,86101159,556,556,556,556,0
|
|
20241203,153400,86101159,556,556,556,556,0
|
|
20241203,153300,86101159,556,556,556,556,0
|
|
20241203,153200,86101159,556,556,556,556,0
|
|
20241203,153100,86101159,556,556,556,556,0
|
|
20241203,153000,86101159,556,556,556,556,4977
|
|
20241203,152900,83333947,558,558,558,558,0
|
|
20241203,152800,83333947,558,558,558,558,0
|
|
20241203,152700,83333947,558,558,558,558,0
|
|
20241203,152600,83333947,558,558,558,558,0
|
|
20241203,152500,83333947,558,558,558,558,0
|
|
20241203,152400,83333947,558,558,558,558,0
|
|
20241203,152300,83333947,558,558,558,558,0
|
|
20241203,152200,83333947,558,558,558,558,0
|
|
20241203,152100,83333947,558,558,558,558,0
|
|
20241203,152000,83333947,558,558,558,558,0
|
|
20241203,151900,83333947,558,558,558,558,93
|
|
20241203,151800,83282053,559,559,559,559,230
|
|
20241203,151700,83153483,559,559,559,559,0
|
|
20241203,151600,83153483,559,559,559,559,0
|
|
20241203,151500,83153483,559,559,559,559,3
|
|
20241203,151400,83151806,559,559,559,559,5
|
|
20241203,151300,83149011,559,559,559,559,3
|
|
20241203,151200,83147334,559,559,559,559,31
|
|
20241203,151100,83130005,558,558,558,558,499
|
|
20241203,151000,82851563,558,558,558,558,0
|
|
20241203,150900,82851563,558,558,558,558,1000
|
|
20241203,150800,82293563,558,558,558,558,0
|
|
20241203,150700,82293563,558,557,558,557,76
|
|
20241203,150600,82251230,556,556,556,556,0
|
|
20241203,150500,82251230,556,557,557,556,2
|
|
20241203,150400,82250117,556,556,556,556,807
|
|
20241203,150300,81801425,555,555,555,555,0
|
|
20241203,150200,81801425,555,555,555,555,19969
|
|
20241203,150100,70718630,556,556,556,556,0
|
|
20241203,150000,70718630,556,556,556,556,31
|
|
20241203,145900,70701394,556,556,556,556,0
|
|
20241203,145800,70701394,556,556,556,556,116
|
|
20241203,145700,70636898,557,557,557,557,0
|
|
20241203,145600,70636898,557,557,557,557,0
|
|
20241203,145500,70636898,557,557,557,557,0
|
|
20241203,145400,70636898,557,557,557,557,324
|
|
20241203,145300,70456430,556,556,556,556,0
|
|
20241203,145200,70456430,556,556,556,556,0
|
|
20241203,145100,70456430,556,555,556,555,158
|
|
20241203,145000,70368717,555,555,555,555,34
|
|
20241203,144900,70349847,555,555,555,555,0
|
|
20241203,144800,70349847,555,555,555,555,0
|
|
20241203,144700,70349847,555,554,555,554,312
|
|
20241203,144600,70176968,556,556,556,556,0
|
|
20241203,144500,70176968,556,556,556,556,0
|
|
20241203,144400,70176968,556,556,556,556,0
|
|
20241203,144300,70176968,556,556,556,556,0
|
|
20241203,144200,70176968,556,556,556,556,0
|
|
20241203,144100,70176968,556,556,556,556,0
|
|
20241203,144000,70176968,556,556,556,556,0
|
|
20241203,143900,70176968,556,556,556,556,0
|
|
20241203,143800,70176968,556,556,556,556,0
|
|
20241203,143700,70176968,556,556,556,556,0
|
|
20241203,143600,70176968,556,556,556,556,0
|
|
20241203,143500,70176968,556,556,556,556,0
|
|
20241203,143400,70176968,556,556,556,556,0
|
|
20241203,143300,70176968,556,554,556,554,1281
|
|
20241203,143200,69467040,556,556,556,556,0
|
|
20241203,143100,69467040,556,556,556,556,0
|
|
20241203,143000,69467040,556,556,556,556,0
|
|
20241203,142900,69467040,556,556,556,556,0
|
|
20241203,142800,69467040,556,556,556,556,0
|
|
20241203,142700,69467040,556,556,556,556,0
|
|
20241203,142600,69467040,556,556,556,556,0
|
|
20241203,142500,69467040,556,556,556,556,0
|
|
20241203,142400,69467040,556,556,556,556,0
|
|
20241203,142300,69467040,556,556,556,556,0
|
|
20241203,142200,69467040,556,556,556,556,0
|
|
20241203,142100,69467040,556,556,556,556,0
|
|
20241203,142000,69467040,556,556,556,556,0
|
|
20241203,141900,69467040,556,556,556,556,0
|
|
20241203,141800,69467040,556,556,556,556,0
|
|
20241203,141700,69467040,556,556,556,556,3
|
|
20241203,141600,69465372,556,556,556,556,1
|
|
20241203,141500,69464816,554,554,554,554,0
|
|
20241203,141400,69464816,554,554,554,554,0
|
|
20241203,141300,69464816,554,554,554,554,0
|
|
20241203,141200,69464816,554,554,556,554,3258
|
|
20241203,141100,67659236,555,555,555,555,0
|
|
20241203,141000,67659236,555,555,555,555,0
|
|
20241203,140900,67659236,555,555,555,555,0
|
|
20241203,140800,67659236,555,555,555,555,0
|
|
20241203,140700,67659236,555,555,555,555,0
|
|
20241203,140600,67659236,555,555,555,555,2
|
|
20241203,140500,67658126,558,558,558,558,0
|
|
20241203,140400,67658126,558,558,558,558,0
|
|
20241203,140300,67658126,558,558,558,558,0
|
|
20241203,140200,67658126,558,558,558,558,0
|
|
20241203,140100,67658126,558,558,558,558,0
|
|
20241203,140000,67658126,558,558,558,558,0
|
|
20241203,135900,67658126,558,558,558,558,0
|
|
20241203,135800,67658126,558,558,558,558,0
|
|
20241203,135700,67658126,558,558,558,558,0
|
|
20241203,135600,67658126,558,558,558,558,0
|
|
20241203,135500,67658126,558,558,558,558,0
|
|
20241203,135400,67658126,558,558,558,558,0
|
|
20241203,135300,67658126,558,558,558,558,2
|
|
20241203,135200,67657010,553,553,553,553,0
|
|
20241203,135100,67657010,553,553,553,553,0
|
|
20241203,135000,67657010,553,553,553,553,0
|
|
20241203,134900,67657010,553,555,555,553,8000
|
|
20241203,134800,63224177,559,559,559,559,0
|
|
20241203,134700,63224177,559,559,559,559,0
|
|
20241203,134600,63224177,559,559,559,559,0
|
|
20241203,134500,63224177,559,559,559,559,0
|
|
20241203,134400,63224177,559,559,559,559,0
|
|
20241203,134300,63224177,559,559,559,559,0
|
|
20241203,134200,63224177,559,559,559,559,0
|
|
20241203,134100,63224177,559,559,559,559,1
|
|
20241203,134000,63223618,554,554,554,554,0
|
|
20241203,133900,63223618,554,554,554,554,0
|
|
20241203,133800,63223618,554,554,554,554,1499
|
|
20241203,133700,62393172,554,554,554,554,0
|
|
20241203,133600,62393172,554,554,554,554,0
|
|
20241203,133500,62393172,554,554,554,554,11
|
|
20241203,133400,62387078,555,555,555,555,3831
|
|
20241203,133300,60260873,555,555,555,555,0
|
|
20241203,133200,60260873,555,555,555,555,0
|
|
20241203,133100,60260873,555,556,559,555,5816
|
|
20241203,133000,57028344,559,559,559,559,0
|
|
20241203,132900,57028344,559,559,559,559,0
|
|
20241203,132800,57028344,559,559,559,559,2
|
|
20241203,132700,57027226,559,559,559,559,0
|
|
20241203,132600,57027226,559,559,559,559,20
|
|
20241203,132500,57016046,561,561,561,561,0
|
|
20241203,132400,57016046,561,561,561,561,0
|
|
20241203,132300,57016046,561,561,561,561,0
|
|
20241203,132200,57016046,561,561,561,561,0
|
|
20241203,132100,57016046,561,561,561,561,0
|
|
20241203,132000,57016046,561,561,561,561,0
|
|
20241203,131900,57016046,561,561,561,561,0
|
|
20241203,131800,57016046,561,561,561,561,0
|
|
20241203,131700,57016046,561,561,561,561,0
|
|
20241203,131600,57016046,561,561,561,561,0
|
|
20241203,131500,57016046,561,561,561,561,330
|
|
20241203,131400,56830916,561,561,561,561,0
|
|
20241203,131300,56830916,561,561,561,561,0
|
|
20241203,131200,56830916,561,561,561,561,0
|
|
20241203,131100,56830916,561,561,561,561,1
|
|
20241203,131000,56830355,561,561,561,561,1
|
|
20241203,130900,56829794,560,560,560,560,113
|
|
20241203,130800,56766514,561,560,561,560,5141
|
|
20241203,130700,53887300,560,559,560,559,2230
|
|
20241203,130600,52640500,559,559,559,559,99
|
|
20241203,130500,52585159,559,556,559,556,2
|
|
20241203,130400,52584044,556,556,556,556,0
|
|
20241203,130300,52584044,556,556,556,556,0
|
|
20241203,130200,52584044,556,556,556,556,1000
|
|
20241203,130100,52028044,559,559,559,559,0
|
|
20241203,130000,52028044,559,559,559,559,0
|
|
20241203,125900,52028044,559,559,559,559,0
|
|
20241203,125800,52028044,559,559,559,559,0
|
|
20241203,125700,52028044,559,559,559,559,0
|
|
20241203,125600,52028044,559,559,559,559,0
|
|
20241203,125500,52028044,559,559,559,559,0
|
|
20241203,125400,52028044,559,558,559,558,3
|
|
20241203,125300,52026368,560,560,560,560,0
|
|
20241203,125200,52026368,560,560,560,560,4
|
|
20241203,125100,52024128,560,559,560,559,872
|
|
20241203,125000,51536608,559,559,559,559,0
|
|
20241203,124900,51536608,559,559,559,559,1
|
|
20241203,124800,51536049,559,559,559,559,0
|
|
20241203,124700,51536049,559,559,559,559,0
|
|
20241203,124600,51536049,559,559,559,559,0
|
|
20241203,124500,51536049,559,559,559,559,0
|
|
20241203,124400,51536049,559,559,559,559,0
|
|
20241203,124300,51536049,559,559,559,559,0
|
|
20241203,124200,51536049,559,559,559,559,0
|
|
20241203,124100,51536049,559,559,559,559,0
|
|
20241203,124000,51536049,559,559,559,559,3
|
|
20241203,123900,51534372,559,559,559,559,0
|
|
20241203,123800,51534372,559,559,559,559,0
|
|
20241203,123700,51534372,559,559,559,559,0
|
|
20241203,123600,51534372,559,559,559,559,0
|
|
20241203,123500,51534372,559,559,559,559,15
|
|
20241203,123400,51525987,559,559,559,559,1
|
|
20241203,123300,51525428,556,556,556,556,0
|
|
20241203,123200,51525428,556,556,556,556,0
|
|
20241203,123100,51525428,556,556,556,556,1354
|
|
20241203,123000,50772604,555,555,555,555,1
|
|
20241203,122900,50772049,556,556,556,556,10
|
|
20241203,122800,50766489,559,559,559,559,0
|
|
20241203,122700,50766489,559,559,559,559,0
|
|
20241203,122600,50766489,559,559,559,559,0
|
|
20241203,122500,50766489,559,557,559,557,2
|
|
20241203,122400,50765373,559,559,559,559,2
|
|
20241203,122300,50764255,559,559,559,559,2
|
|
20241203,122200,50763137,559,559,559,559,2
|
|
20241203,122100,50762019,559,555,559,555,732
|
|
20241203,122000,50355751,557,557,557,557,798
|
|
20241203,121900,49911265,558,559,559,558,4
|
|
20241203,121800,49909031,559,559,559,559,2
|
|
20241203,121700,49907913,559,559,559,559,2
|
|
20241203,121600,49906795,559,559,559,559,2
|
|
20241203,121500,49905677,559,559,559,559,2
|
|
20241203,121400,49904559,559,559,559,559,2
|
|
20241203,121300,49903441,559,559,559,559,2
|
|
20241203,121200,49902323,559,559,559,559,2
|
|
20241203,121100,49901205,559,559,559,559,2
|
|
20241203,121000,49900087,559,559,559,559,3
|
|
20241203,120900,49898410,559,559,559,559,3
|
|
20241203,120800,49896733,559,559,559,559,3
|
|
20241203,120700,49895056,559,558,559,558,19
|
|
20241203,120600,49884451,558,558,558,558,3
|
|
20241203,120500,49882777,557,557,557,557,0
|
|
20241203,120400,49882777,557,557,557,557,0
|
|
20241203,120300,49882777,557,557,557,557,0
|
|
20241203,120200,49882777,557,557,557,557,0
|
|
20241203,120100,49882777,557,557,557,557,0
|
|
20241203,120000,49882777,557,557,557,557,0
|
|
20241203,115900,49882777,557,557,557,557,0
|
|
20241203,115800,49882777,557,557,557,557,0
|
|
20241203,115700,49882777,557,557,557,557,0
|
|
20241203,115600,49882777,557,557,557,557,0
|
|
20241203,115500,49882777,557,557,557,557,9
|
|
20241203,115400,49877764,557,557,557,557,1
|
|
20241203,115300,49877207,559,559,559,559,0
|
|
20241203,115200,49877207,559,559,559,559,0
|
|
20241203,115100,49877207,559,559,559,559,0
|
|
20241203,115000,49877207,559,559,559,559,0
|
|
20241203,114900,49877207,559,559,559,559,0
|
|
20241203,114800,49877207,559,559,559,559,0
|
|
20241203,114700,49877207,559,559,559,559,0
|
|
20241203,114600,49877207,559,559,559,559,0
|
|
20241203,114500,49877207,559,559,559,559,0
|
|
20241203,114400,49877207,559,555,559,555,65
|
|
20241203,114300,49841128,555,555,555,555,2361
|
|
20241203,114200,48530773,559,559,559,559,1
|
|
20241203,114100,48530214,555,555,555,555,495
|
|
20241203,114000,48255489,555,555,555,555,0
|
|
20241203,113900,48255489,555,555,555,555,0
|
|
20241203,113800,48255489,555,558,558,555,597
|
|
20241203,113700,47924065,559,559,559,559,3
|
|
20241203,113600,47922388,558,558,558,558,0
|
|
20241203,113500,47922388,558,558,558,558,0
|
|
20241203,113400,47922388,558,558,558,558,0
|
|
20241203,113300,47922388,558,559,559,558,1050
|
|
20241203,113200,47336242,557,557,557,557,0
|
|
20241203,113100,47336242,557,557,557,557,0
|
|
20241203,113000,47336242,557,557,557,557,0
|
|
20241203,112900,47336242,557,557,557,557,0
|
|
20241203,112800,47336242,557,557,557,557,0
|
|
20241203,112700,47336242,557,557,557,557,0
|
|
20241203,112600,47336242,557,557,557,557,869
|
|
20241203,112500,46852209,557,557,557,557,205
|
|
20241203,112400,46738024,557,557,557,557,200
|
|
20241203,112300,46626624,556,556,556,556,0
|
|
20241203,112200,46626624,556,556,556,556,0
|
|
20241203,112100,46626624,556,556,556,556,0
|
|
20241203,112000,46626624,556,556,556,556,0
|
|
20241203,111900,46626624,556,556,556,556,0
|
|
20241203,111800,46626624,556,556,556,556,2250
|
|
20241203,111700,45375624,557,557,557,557,200
|
|
20241203,111600,45264224,557,557,557,557,0
|
|
20241203,111500,45264224,557,557,557,557,0
|
|
20241203,111400,45264224,557,557,557,557,0
|
|
20241203,111300,45264224,557,557,557,557,104
|
|
20241203,111200,45206296,558,558,558,558,63
|
|
20241203,111100,45171142,559,559,559,559,0
|
|
20241203,111000,45171142,559,559,559,559,0
|
|
20241203,110900,45171142,559,559,559,559,0
|
|
20241203,110800,45171142,559,559,559,559,200
|
|
20241203,110700,45059342,558,558,558,558,17
|
|
20241203,110600,45049856,558,558,558,558,0
|
|
20241203,110500,45049856,558,558,558,558,0
|
|
20241203,110400,45049856,558,558,558,558,0
|
|
20241203,110300,45049856,558,558,558,558,10
|
|
20241203,110200,45044276,559,559,559,559,2
|
|
20241203,110100,45043158,559,559,559,559,200
|
|
20241203,110000,44931358,560,560,560,560,0
|
|
20241203,105900,44931358,560,560,560,560,0
|
|
20241203,105800,44931358,560,560,560,560,0
|
|
20241203,105700,44931358,560,560,560,560,730
|
|
20241203,105600,44522558,560,560,560,560,0
|
|
20241203,105500,44522558,560,560,560,560,20
|
|
20241203,105400,44511358,558,558,558,558,0
|
|
20241203,105300,44511358,558,558,558,558,0
|
|
20241203,105200,44511358,558,558,558,558,1
|
|
20241203,105100,44510800,560,560,560,560,0
|
|
20241203,105000,44510800,560,560,560,560,150
|
|
20241203,104900,44426800,560,558,560,558,1633
|
|
20241203,104800,43514186,558,558,558,558,141
|
|
20241203,104700,43435508,558,558,558,558,179
|
|
20241203,104600,43335626,558,558,558,558,0
|
|
20241203,104500,43335626,558,558,558,558,50
|
|
20241203,104400,43307726,558,558,558,558,1323
|
|
20241203,104300,42569492,558,558,558,558,0
|
|
20241203,104200,42569492,558,558,558,558,0
|
|
20241203,104100,42569492,558,558,558,558,0
|
|
20241203,104000,42569492,558,558,558,558,0
|
|
20241203,103900,42569492,558,558,558,558,0
|
|
20241203,103800,42569492,558,558,558,558,5
|
|
20241203,103700,42566702,559,559,559,559,0
|
|
20241203,103600,42566702,559,560,560,559,3
|
|
20241203,103500,42565024,560,560,560,560,0
|
|
20241203,103400,42565024,560,560,560,560,0
|
|
20241203,103300,42565024,560,560,560,560,0
|
|
20241203,103200,42565024,560,560,560,560,0
|
|
20241203,103100,42565024,560,560,560,560,0
|
|
20241203,103000,42565024,560,560,560,560,0
|
|
20241203,102900,42565024,560,560,560,560,0
|
|
20241203,102800,42565024,560,560,560,560,0
|
|
20241203,102700,42565024,560,560,560,560,112
|
|
20241203,102600,42502304,560,561,561,560,398
|
|
20241203,102500,42279414,556,556,556,556,0
|
|
20241203,102400,42279414,556,556,556,556,0
|
|
20241203,102300,42279414,556,556,556,556,200
|
|
20241203,102200,42168214,555,555,555,555,0
|
|
20241203,102100,42168214,555,555,555,555,0
|
|
20241203,102000,42168214,555,555,555,555,0
|
|
20241203,101900,42168214,555,555,555,555,1019
|
|
20241203,101800,41602669,554,554,554,554,0
|
|
20241203,101700,41602669,554,554,554,554,2308
|
|
20241203,101600,40324037,555,555,555,555,440
|
|
20241203,101500,40079837,556,557,557,556,2693
|
|
20241203,101400,38582528,556,556,556,556,1
|
|
20241203,101300,38581972,557,557,557,557,1
|
|
20241203,101200,38581415,556,556,556,556,132
|
|
20241203,101100,38508023,556,556,556,556,1120
|
|
20241203,101000,37885303,557,557,557,557,20
|
|
20241203,100900,37874163,559,559,559,559,0
|
|
20241203,100800,37874163,559,559,559,559,0
|
|
20241203,100700,37874163,559,559,559,559,0
|
|
20241203,100600,37874163,559,559,559,559,1
|
|
20241203,100500,37873604,559,559,559,559,1
|
|
20241203,100400,37873045,557,557,557,557,330
|
|
20241203,100300,37689235,557,557,557,557,994
|
|
20241203,100200,37135577,559,559,559,559,3
|
|
20241203,100100,37133900,561,561,561,561,0
|
|
20241203,100000,37133900,561,561,561,561,0
|
|
20241203,095900,37133900,561,561,561,561,0
|
|
20241203,095800,37133900,561,561,561,561,890
|
|
20241203,095700,36634610,561,561,561,561,0
|
|
20241203,095600,36634610,561,561,561,561,125
|
|
20241203,095500,36564485,561,561,561,561,125
|
|
20241203,095400,36494360,561,561,561,561,131
|
|
20241203,095300,36420869,561,561,561,561,305
|
|
20241203,095200,36249764,562,562,562,562,125
|
|
20241203,095100,36179514,557,562,562,557,392
|
|
20241203,095000,35960545,562,557,562,557,820
|
|
20241203,094900,35503180,562,562,562,562,125
|
|
20241203,094800,35432930,562,562,562,562,154
|
|
20241203,094700,35346382,562,561,562,561,131
|
|
20241203,094600,35272765,560,559,560,559,5955
|
|
20241203,094500,31942778,559,557,559,556,7505
|
|
20241203,094400,27762136,557,557,557,557,2200
|
|
20241203,094300,26536736,557,557,557,557,127
|
|
20241203,094200,26465997,557,557,557,556,1561
|
|
20241203,094100,25597955,557,557,557,557,125
|
|
20241203,094000,25528330,558,558,558,558,125
|
|
20241203,093900,25458580,557,559,559,557,4102
|
|
20241203,093800,23173516,559,559,559,558,3126
|
|
20241203,093700,21429082,559,558,559,558,3296
|
|
20241203,093600,19589711,558,557,558,557,1918
|
|
20241203,093500,18521384,557,556,557,556,1101
|
|
20241203,093400,17909226,556,554,556,554,572
|
|
20241203,093300,17591197,553,554,554,553,34
|
|
20241203,093200,17572394,553,553,553,553,0
|
|
20241203,093100,17572394,553,553,553,553,20
|
|
20241203,093000,17561334,552,552,552,552,0
|
|
20241203,092900,17561334,552,552,552,552,0
|
|
20241203,092800,17561334,552,552,552,552,0
|
|
20241203,092700,17561334,552,552,552,552,1000
|
|
20241203,092600,17009334,551,551,551,551,0
|
|
20241203,092500,17009334,551,552,552,551,1001
|
|
20241203,092400,16456783,553,554,558,553,5
|
|
20241203,092300,16454011,553,552,553,552,2757
|
|
20241203,092200,14931697,552,552,552,552,0
|
|
20241203,092100,14931697,552,552,552,552,0
|
|
20241203,092000,14931697,552,551,552,551,1806
|
|
20241203,091900,13936589,551,550,551,550,802
|
|
20241203,091800,13494689,551,551,551,549,160
|
|
20241203,091700,13406844,550,550,550,550,1637
|
|
20241203,091600,12506494,551,551,552,551,12352
|
|
20241203,091500,5699748,553,552,553,552,107
|
|
20241203,091400,5640634,551,551,551,551,0
|
|
20241203,091300,5640634,551,551,552,551,1002
|
|
20241203,091200,5088389,552,552,552,552,4000
|
|
20241203,091100,2880389,553,553,553,553,12
|
|
20241203,091000,2873753,553,555,557,552,125
|
|
20241203,090900,2804148,551,554,554,551,773
|
|
20241203,090800,2377210,558,555,558,555,100
|
|
20241203,090700,2321413,558,558,558,558,0
|
|
20241203,090600,2321413,558,558,558,558,0
|
|
20241203,090500,2321413,558,558,558,558,334
|
|
20241203,090400,2135041,560,560,560,560,0
|
|
20241203,090300,2135041,560,560,560,560,0
|
|
20241203,090200,2135041,560,560,560,560,0
|
|
20241203,090100,2135041,560,553,560,552,386
|
|
20241203,090000,1921337,551,551,551,551,3487
|