632 lines
27 KiB
CSV
632 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,192900,34046213,507,507,507,507,1827
|
|
20241204,192800,34046213,507,507,507,507,0
|
|
20241204,192700,34046213,507,507,507,507,0
|
|
20241204,192600,34046213,507,507,507,507,0
|
|
20241204,192500,34046213,507,507,507,507,0
|
|
20241204,192400,34046213,507,507,507,507,0
|
|
20241204,192300,34046213,507,507,507,507,0
|
|
20241204,192200,34046213,507,507,507,507,0
|
|
20241204,192100,34046213,507,507,507,507,0
|
|
20241204,192000,34046213,507,507,507,507,0
|
|
20241204,191900,34046213,507,507,507,507,0
|
|
20241204,191800,34046213,507,507,507,507,0
|
|
20241204,191700,34046213,507,507,507,507,0
|
|
20241204,191600,34046213,507,507,507,507,0
|
|
20241204,191500,34046213,507,507,507,507,0
|
|
20241204,191400,34046213,507,507,507,507,0
|
|
20241204,191300,34046213,507,507,507,507,0
|
|
20241204,191200,34046213,507,507,507,507,0
|
|
20241204,191100,34046213,507,507,507,507,0
|
|
20241204,191000,34046213,507,507,507,507,0
|
|
20241204,190900,34046213,507,507,507,507,0
|
|
20241204,190800,34046213,507,507,507,507,0
|
|
20241204,190700,34046213,507,507,507,507,0
|
|
20241204,190600,34046213,507,507,507,507,0
|
|
20241204,190500,34046213,507,507,507,507,0
|
|
20241204,190400,34046213,507,507,507,507,0
|
|
20241204,190300,34046213,507,507,507,507,0
|
|
20241204,190200,34046213,507,507,507,507,0
|
|
20241204,190100,34046213,507,507,507,507,0
|
|
20241204,190000,34046213,507,507,507,507,0
|
|
20241204,185900,34046213,507,507,507,507,1827
|
|
20241204,185800,34046213,507,507,507,507,0
|
|
20241204,185700,34046213,507,507,507,507,0
|
|
20241204,185600,34046213,507,507,507,507,0
|
|
20241204,185500,34046213,507,507,507,507,0
|
|
20241204,185400,34046213,507,507,507,507,0
|
|
20241204,185300,34046213,507,507,507,507,0
|
|
20241204,185200,34046213,507,507,507,507,0
|
|
20241204,185100,34046213,507,507,507,507,0
|
|
20241204,185000,34046213,507,507,507,507,0
|
|
20241204,184900,34046213,507,507,507,507,0
|
|
20241204,184800,34046213,507,507,507,507,0
|
|
20241204,184700,34046213,507,507,507,507,0
|
|
20241204,184600,34046213,507,507,507,507,0
|
|
20241204,184500,34046213,507,507,507,507,0
|
|
20241204,184400,34046213,507,507,507,507,0
|
|
20241204,184300,34046213,507,507,507,507,0
|
|
20241204,184200,34046213,507,507,507,507,0
|
|
20241204,184100,34046213,507,507,507,507,0
|
|
20241204,184000,34046213,507,507,507,507,0
|
|
20241204,183900,34046213,507,507,507,507,0
|
|
20241204,183800,34046213,507,507,507,507,0
|
|
20241204,183700,34046213,507,507,507,507,0
|
|
20241204,183600,34046213,507,507,507,507,0
|
|
20241204,183500,34046213,507,507,507,507,0
|
|
20241204,183400,34046213,507,507,507,507,0
|
|
20241204,183300,34046213,507,507,507,507,0
|
|
20241204,183200,34046213,507,507,507,507,0
|
|
20241204,183100,34046213,507,507,507,507,0
|
|
20241204,183000,34046213,507,507,507,507,0
|
|
20241204,182900,34046213,507,507,507,507,1827
|
|
20241204,182800,34046213,507,507,507,507,0
|
|
20241204,182700,34046213,507,507,507,507,0
|
|
20241204,182600,34046213,507,507,507,507,0
|
|
20241204,182500,34046213,507,507,507,507,0
|
|
20241204,182400,34046213,507,507,507,507,0
|
|
20241204,182300,34046213,507,507,507,507,0
|
|
20241204,182200,34046213,507,507,507,507,0
|
|
20241204,182100,34046213,507,507,507,507,0
|
|
20241204,182000,34046213,507,507,507,507,0
|
|
20241204,181900,34046213,507,507,507,507,0
|
|
20241204,181800,34046213,507,507,507,507,0
|
|
20241204,181700,34046213,507,507,507,507,0
|
|
20241204,181600,34046213,507,507,507,507,0
|
|
20241204,181500,34046213,507,507,507,507,0
|
|
20241204,181400,34046213,507,507,507,507,0
|
|
20241204,181300,34046213,507,507,507,507,0
|
|
20241204,181200,34046213,507,507,507,507,0
|
|
20241204,181100,34046213,507,507,507,507,0
|
|
20241204,181000,34046213,507,507,507,507,0
|
|
20241204,180900,34046213,507,507,507,507,0
|
|
20241204,180800,34046213,507,507,507,507,0
|
|
20241204,180700,34046213,507,507,507,507,0
|
|
20241204,180600,34046213,507,507,507,507,0
|
|
20241204,180500,34046213,507,507,507,507,0
|
|
20241204,180400,34046213,507,507,507,507,0
|
|
20241204,180300,34046213,507,507,507,507,0
|
|
20241204,180200,34046213,507,507,507,507,0
|
|
20241204,180100,34046213,507,507,507,507,0
|
|
20241204,180000,34046213,507,507,507,507,0
|
|
20241204,175900,34046213,507,507,507,507,1827
|
|
20241204,175800,34046213,507,507,507,507,0
|
|
20241204,175700,34046213,507,507,507,507,0
|
|
20241204,175600,34046213,507,507,507,507,0
|
|
20241204,175500,34046213,507,507,507,507,0
|
|
20241204,175400,34046213,507,507,507,507,0
|
|
20241204,175300,34046213,507,507,507,507,0
|
|
20241204,175200,34046213,507,507,507,507,0
|
|
20241204,175100,34046213,507,507,507,507,0
|
|
20241204,175000,34046213,507,507,507,507,0
|
|
20241204,174900,34046213,507,507,507,507,0
|
|
20241204,174800,34046213,507,507,507,507,0
|
|
20241204,174700,34046213,507,507,507,507,0
|
|
20241204,174600,34046213,507,507,507,507,0
|
|
20241204,174500,34046213,507,507,507,507,0
|
|
20241204,174400,34046213,507,507,507,507,0
|
|
20241204,174300,34046213,507,507,507,507,0
|
|
20241204,174200,34046213,507,507,507,507,0
|
|
20241204,174100,34046213,507,507,507,507,0
|
|
20241204,174000,34046213,507,507,507,507,0
|
|
20241204,173900,34046213,507,507,507,507,0
|
|
20241204,173800,34046213,507,507,507,507,0
|
|
20241204,173700,34046213,507,507,507,507,0
|
|
20241204,173600,34046213,507,507,507,507,0
|
|
20241204,173500,34046213,507,507,507,507,0
|
|
20241204,173400,34046213,507,507,507,507,0
|
|
20241204,173300,34046213,507,507,507,507,0
|
|
20241204,173200,34046213,507,507,507,507,0
|
|
20241204,173100,34046213,507,507,507,507,0
|
|
20241204,173000,34046213,507,507,507,507,0
|
|
20241204,172900,34046213,507,507,507,507,1827
|
|
20241204,172800,34046213,507,507,507,507,0
|
|
20241204,172700,34046213,507,507,507,507,0
|
|
20241204,172600,34046213,507,507,507,507,0
|
|
20241204,172500,34046213,507,507,507,507,0
|
|
20241204,172400,34046213,507,507,507,507,0
|
|
20241204,172300,34046213,507,507,507,507,0
|
|
20241204,172200,34046213,507,507,507,507,0
|
|
20241204,172100,34046213,507,507,507,507,0
|
|
20241204,172000,34046213,507,507,507,507,0
|
|
20241204,171900,34046213,507,507,507,507,0
|
|
20241204,171800,34046213,507,507,507,507,0
|
|
20241204,171700,34046213,507,507,507,507,0
|
|
20241204,171600,34046213,507,507,507,507,0
|
|
20241204,171500,34046213,507,507,507,507,0
|
|
20241204,171400,34046213,507,507,507,507,0
|
|
20241204,171300,34046213,507,507,507,507,0
|
|
20241204,171200,34046213,507,507,507,507,0
|
|
20241204,171100,34046213,507,507,507,507,0
|
|
20241204,171000,34046213,507,507,507,507,0
|
|
20241204,170900,34046213,507,507,507,507,0
|
|
20241204,170800,34046213,507,507,507,507,0
|
|
20241204,170700,34046213,507,507,507,507,0
|
|
20241204,170600,34046213,507,507,507,507,0
|
|
20241204,170500,34046213,507,507,507,507,0
|
|
20241204,170400,34046213,507,507,507,507,0
|
|
20241204,170300,34046213,507,507,507,507,0
|
|
20241204,170200,34046213,507,507,507,507,0
|
|
20241204,170100,34046213,507,507,507,507,0
|
|
20241204,170000,34046213,507,507,507,507,0
|
|
20241204,165900,34046213,507,507,507,507,1827
|
|
20241204,165800,34046213,507,507,507,507,0
|
|
20241204,165700,34046213,507,507,507,507,0
|
|
20241204,165600,34046213,507,507,507,507,0
|
|
20241204,165500,34046213,507,507,507,507,0
|
|
20241204,165400,34046213,507,507,507,507,0
|
|
20241204,165300,34046213,507,507,507,507,0
|
|
20241204,165200,34046213,507,507,507,507,0
|
|
20241204,165100,34046213,507,507,507,507,0
|
|
20241204,165000,34046213,507,507,507,507,0
|
|
20241204,164900,34046213,507,507,507,507,0
|
|
20241204,164800,34046213,507,507,507,507,0
|
|
20241204,164700,34046213,507,507,507,507,0
|
|
20241204,164600,34046213,507,507,507,507,0
|
|
20241204,164500,34046213,507,507,507,507,0
|
|
20241204,164400,34046213,507,507,507,507,0
|
|
20241204,164300,34046213,507,507,507,507,0
|
|
20241204,164200,34046213,507,507,507,507,0
|
|
20241204,164100,34046213,507,507,507,507,0
|
|
20241204,164000,34046213,507,507,507,507,0
|
|
20241204,163900,34046213,507,507,507,507,0
|
|
20241204,163800,34046213,507,507,507,507,0
|
|
20241204,163700,34046213,507,507,507,507,0
|
|
20241204,163600,34046213,507,507,507,507,0
|
|
20241204,163500,34046213,507,507,507,507,0
|
|
20241204,163400,34046213,507,507,507,507,0
|
|
20241204,163300,34046213,507,507,507,507,0
|
|
20241204,163200,34046213,507,507,507,507,0
|
|
20241204,163100,34046213,507,507,507,507,0
|
|
20241204,163000,34046213,507,507,507,507,0
|
|
20241204,162900,34046213,507,507,507,507,1827
|
|
20241204,162800,34046213,507,507,507,507,0
|
|
20241204,162700,34046213,507,507,507,507,0
|
|
20241204,162600,34046213,507,507,507,507,0
|
|
20241204,162500,34046213,507,507,507,507,0
|
|
20241204,162400,34046213,507,507,507,507,0
|
|
20241204,162300,34046213,507,507,507,507,0
|
|
20241204,162200,34046213,507,507,507,507,0
|
|
20241204,162100,34046213,507,507,507,507,0
|
|
20241204,162000,34046213,507,507,507,507,0
|
|
20241204,161900,34046213,507,507,507,507,0
|
|
20241204,161800,34046213,507,507,507,507,0
|
|
20241204,161700,34046213,507,507,507,507,0
|
|
20241204,161600,34046213,507,507,507,507,0
|
|
20241204,161500,34046213,507,507,507,507,0
|
|
20241204,161400,34046213,507,507,507,507,0
|
|
20241204,161300,34046213,507,507,507,507,0
|
|
20241204,161200,34046213,507,507,507,507,0
|
|
20241204,161100,34046213,507,507,507,507,0
|
|
20241204,161000,34046213,507,507,507,507,0
|
|
20241204,160900,34046213,507,507,507,507,0
|
|
20241204,160800,34046213,507,507,507,507,0
|
|
20241204,160700,34046213,507,507,507,507,0
|
|
20241204,160600,34046213,507,507,507,507,0
|
|
20241204,160500,34046213,507,507,507,507,0
|
|
20241204,160400,34046213,507,507,507,507,0
|
|
20241204,160300,34046213,507,507,507,507,0
|
|
20241204,160200,34046213,507,507,507,507,0
|
|
20241204,160100,34046213,507,507,507,507,0
|
|
20241204,160000,34046213,507,507,507,507,0
|
|
20241204,155900,34046213,507,507,507,507,1827
|
|
20241204,155800,34046213,507,507,507,507,0
|
|
20241204,155700,34046213,507,507,507,507,0
|
|
20241204,155600,34046213,507,507,507,507,0
|
|
20241204,155500,34046213,507,507,507,507,0
|
|
20241204,155400,34046213,507,507,507,507,0
|
|
20241204,155300,34046213,507,507,507,507,0
|
|
20241204,155200,34046213,507,507,507,507,0
|
|
20241204,155100,34046213,507,507,507,507,0
|
|
20241204,155000,34046213,507,507,507,507,0
|
|
20241204,154900,34046213,507,507,507,507,0
|
|
20241204,154800,34046213,507,507,507,507,0
|
|
20241204,154700,34046213,507,507,507,507,0
|
|
20241204,154600,34046213,507,507,507,507,0
|
|
20241204,154500,34046213,507,507,507,507,0
|
|
20241204,154400,34046213,507,507,507,507,0
|
|
20241204,154300,34046213,507,507,507,507,0
|
|
20241204,154200,34046213,507,507,507,507,0
|
|
20241204,154100,34046213,507,507,507,507,0
|
|
20241204,154000,34046213,507,507,507,507,0
|
|
20241204,153900,34046213,507,507,507,507,0
|
|
20241204,153800,34046213,507,507,507,507,0
|
|
20241204,153700,34046213,507,507,507,507,0
|
|
20241204,153600,34046213,507,507,507,507,0
|
|
20241204,153500,34046213,507,507,507,507,0
|
|
20241204,153400,34046213,507,507,507,507,0
|
|
20241204,153300,34046213,507,507,507,507,0
|
|
20241204,153200,34046213,507,507,507,507,0
|
|
20241204,153100,34046213,507,507,507,507,0
|
|
20241204,153000,34046213,507,507,507,507,1827
|
|
20241204,152900,33119924,508,508,508,508,0
|
|
20241204,152800,33119924,508,508,508,508,0
|
|
20241204,152700,33119924,508,508,508,508,0
|
|
20241204,152600,33119924,508,508,508,508,0
|
|
20241204,152500,33119924,508,508,508,508,0
|
|
20241204,152400,33119924,508,508,508,508,0
|
|
20241204,152300,33119924,508,508,508,508,0
|
|
20241204,152200,33119924,508,508,508,508,0
|
|
20241204,152100,33119924,508,508,508,508,0
|
|
20241204,152000,33119924,508,508,508,508,0
|
|
20241204,151900,33119924,508,508,508,508,0
|
|
20241204,151800,33119924,508,508,508,508,3
|
|
20241204,151700,33118400,507,508,508,507,501
|
|
20241204,151600,32864392,508,508,508,508,0
|
|
20241204,151500,32864392,508,508,508,508,0
|
|
20241204,151400,32864392,508,508,508,508,0
|
|
20241204,151300,32864392,508,508,508,508,0
|
|
20241204,151200,32864392,508,508,508,508,0
|
|
20241204,151100,32864392,508,508,508,508,0
|
|
20241204,151000,32864392,508,508,508,508,0
|
|
20241204,150900,32864392,508,508,508,508,0
|
|
20241204,150800,32864392,508,508,508,508,0
|
|
20241204,150700,32864392,508,508,508,508,0
|
|
20241204,150600,32864392,508,508,508,508,0
|
|
20241204,150500,32864392,508,508,508,508,0
|
|
20241204,150400,32864392,508,508,508,508,0
|
|
20241204,150300,32864392,508,508,508,508,0
|
|
20241204,150200,32864392,508,510,510,508,16
|
|
20241204,150100,32856235,515,515,515,515,6
|
|
20241204,150000,32853145,510,508,518,508,1195
|
|
20241204,145900,32241242,508,513,513,508,46
|
|
20241204,145800,32217779,518,508,518,508,2000
|
|
20241204,145700,31195487,507,507,507,507,1
|
|
20241204,145600,31194980,506,506,506,506,1
|
|
20241204,145500,31194474,506,506,506,506,8
|
|
20241204,145400,31190426,509,507,509,507,3
|
|
20241204,145300,31188902,506,506,506,506,25
|
|
20241204,145200,31176252,507,506,507,506,12
|
|
20241204,145100,31170178,508,508,508,508,0
|
|
20241204,145000,31170178,508,508,508,508,0
|
|
20241204,144900,31170178,508,508,508,508,0
|
|
20241204,144800,31170178,508,508,508,508,0
|
|
20241204,144700,31170178,508,508,508,508,0
|
|
20241204,144600,31170178,508,508,508,508,0
|
|
20241204,144500,31170178,508,508,508,508,0
|
|
20241204,144400,31170178,508,508,508,508,0
|
|
20241204,144300,31170178,508,508,508,508,0
|
|
20241204,144200,31170178,508,508,508,508,0
|
|
20241204,144100,31170178,508,508,508,508,150
|
|
20241204,144000,31093978,508,508,508,508,0
|
|
20241204,143900,31093978,508,508,508,508,0
|
|
20241204,143800,31093978,508,508,508,508,0
|
|
20241204,143700,31093978,508,508,508,508,0
|
|
20241204,143600,31093978,508,508,508,508,0
|
|
20241204,143500,31093978,508,508,508,508,0
|
|
20241204,143400,31093978,508,508,508,508,0
|
|
20241204,143300,31093978,508,508,508,508,250
|
|
20241204,143200,30966978,508,508,508,508,0
|
|
20241204,143100,30966978,508,508,508,508,0
|
|
20241204,143000,30966978,508,508,508,508,0
|
|
20241204,142900,30966978,508,508,508,508,0
|
|
20241204,142800,30966978,508,508,508,508,0
|
|
20241204,142700,30966978,508,508,508,508,0
|
|
20241204,142600,30966978,508,508,508,508,0
|
|
20241204,142500,30966978,508,508,508,508,0
|
|
20241204,142400,30966978,508,508,508,508,0
|
|
20241204,142300,30966978,508,508,508,508,0
|
|
20241204,142200,30966978,508,508,508,508,0
|
|
20241204,142100,30966978,508,508,508,508,0
|
|
20241204,142000,30966978,508,508,508,508,0
|
|
20241204,141900,30966978,508,508,508,508,0
|
|
20241204,141800,30966978,508,508,508,508,0
|
|
20241204,141700,30966978,508,508,508,508,0
|
|
20241204,141600,30966978,508,508,508,508,0
|
|
20241204,141500,30966978,508,508,508,508,291
|
|
20241204,141400,30819150,507,507,507,507,0
|
|
20241204,141300,30819150,507,507,507,507,1564
|
|
20241204,141200,30026202,506,506,506,506,0
|
|
20241204,141100,30026202,506,506,506,506,503
|
|
20241204,141000,29771684,504,504,504,504,0
|
|
20241204,140900,29771684,504,504,504,504,0
|
|
20241204,140800,29771684,504,504,504,504,0
|
|
20241204,140700,29771684,504,504,504,504,0
|
|
20241204,140600,29771684,504,504,504,504,0
|
|
20241204,140500,29771684,504,504,504,504,0
|
|
20241204,140400,29771684,504,504,504,504,0
|
|
20241204,140300,29771684,504,504,504,504,0
|
|
20241204,140200,29771684,504,504,504,504,0
|
|
20241204,140100,29771684,504,504,504,504,0
|
|
20241204,140000,29771684,504,504,504,504,0
|
|
20241204,135900,29771684,504,504,504,504,0
|
|
20241204,135800,29771684,504,504,504,504,0
|
|
20241204,135700,29771684,504,504,504,504,0
|
|
20241204,135600,29771684,504,504,504,504,0
|
|
20241204,135500,29771684,504,504,504,504,0
|
|
20241204,135400,29771684,504,504,504,504,0
|
|
20241204,135300,29771684,504,504,504,504,0
|
|
20241204,135200,29771684,504,504,504,504,0
|
|
20241204,135100,29771684,504,504,504,504,0
|
|
20241204,135000,29771684,504,504,504,504,0
|
|
20241204,134900,29771684,504,504,504,504,0
|
|
20241204,134800,29771684,504,504,504,504,74
|
|
20241204,134700,29734388,504,504,504,504,0
|
|
20241204,134600,29734388,504,504,504,504,0
|
|
20241204,134500,29734388,504,504,504,504,0
|
|
20241204,134400,29734388,504,504,504,504,0
|
|
20241204,134300,29734388,504,504,504,504,0
|
|
20241204,134200,29734388,504,504,504,504,0
|
|
20241204,134100,29734388,504,504,504,504,0
|
|
20241204,134000,29734388,504,504,504,504,0
|
|
20241204,133900,29734388,504,504,504,504,0
|
|
20241204,133800,29734388,504,504,504,504,0
|
|
20241204,133700,29734388,504,504,504,504,0
|
|
20241204,133600,29734388,504,504,504,504,0
|
|
20241204,133500,29734388,504,504,504,504,0
|
|
20241204,133400,29734388,504,504,504,504,0
|
|
20241204,133300,29734388,504,504,504,504,0
|
|
20241204,133200,29734388,504,504,504,504,0
|
|
20241204,133100,29734388,504,504,504,504,0
|
|
20241204,133000,29734388,504,504,504,504,0
|
|
20241204,132900,29734388,504,504,504,504,0
|
|
20241204,132800,29734388,504,504,504,504,0
|
|
20241204,132700,29734388,504,504,504,504,0
|
|
20241204,132600,29734388,504,504,504,504,0
|
|
20241204,132500,29734388,504,504,504,504,705
|
|
20241204,132400,29379068,503,503,503,503,9
|
|
20241204,132300,29374541,505,505,505,505,0
|
|
20241204,132200,29374541,505,505,505,505,200
|
|
20241204,132100,29273541,503,503,503,503,0
|
|
20241204,132000,29273541,503,503,503,503,0
|
|
20241204,131900,29273541,503,503,503,503,0
|
|
20241204,131800,29273541,503,503,503,503,321
|
|
20241204,131700,29112078,503,503,503,503,0
|
|
20241204,131600,29112078,503,503,503,503,0
|
|
20241204,131500,29112078,503,503,503,503,966
|
|
20241204,131400,28626180,506,506,506,506,0
|
|
20241204,131300,28626180,506,506,506,506,4
|
|
20241204,131200,28624156,504,504,504,504,290
|
|
20241204,131100,28477996,504,504,504,504,0
|
|
20241204,131000,28477996,504,504,504,504,200
|
|
20241204,130900,28377196,504,504,504,504,0
|
|
20241204,130800,28377196,504,504,504,504,0
|
|
20241204,130700,28377196,504,504,504,504,15
|
|
20241204,130600,28369636,505,506,506,505,1494
|
|
20241204,130500,27614516,505,505,505,505,0
|
|
20241204,130400,27614516,505,505,505,505,0
|
|
20241204,130300,27614516,505,505,505,505,0
|
|
20241204,130200,27614516,505,505,505,505,0
|
|
20241204,130100,27614516,505,505,505,505,0
|
|
20241204,130000,27614516,505,505,505,505,0
|
|
20241204,125900,27614516,505,505,505,505,0
|
|
20241204,125800,27614516,505,505,505,505,0
|
|
20241204,125700,27614516,505,505,505,505,0
|
|
20241204,125600,27614516,505,505,505,505,1501
|
|
20241204,125500,26856511,504,504,504,504,0
|
|
20241204,125400,26856511,504,504,504,504,496
|
|
20241204,125300,26606527,504,504,504,504,0
|
|
20241204,125200,26606527,504,504,504,504,0
|
|
20241204,125100,26606527,504,504,504,504,1
|
|
20241204,125000,26606023,504,504,504,504,0
|
|
20241204,124900,26606023,504,504,504,504,0
|
|
20241204,124800,26606023,504,504,504,504,0
|
|
20241204,124700,26606023,504,504,504,504,0
|
|
20241204,124600,26606023,504,504,504,504,0
|
|
20241204,124500,26606023,504,504,504,504,0
|
|
20241204,124400,26606023,504,504,504,504,0
|
|
20241204,124300,26606023,504,504,504,504,3
|
|
20241204,124200,26604511,503,503,503,503,0
|
|
20241204,124100,26604511,503,503,503,503,0
|
|
20241204,124000,26604511,503,503,503,503,0
|
|
20241204,123900,26604511,503,503,503,503,0
|
|
20241204,123800,26604511,503,503,503,503,0
|
|
20241204,123700,26604511,503,503,503,503,0
|
|
20241204,123600,26604511,503,503,503,503,0
|
|
20241204,123500,26604511,503,503,503,503,0
|
|
20241204,123400,26604511,503,503,503,503,5
|
|
20241204,123300,26601996,502,502,502,502,0
|
|
20241204,123200,26601996,502,502,502,502,0
|
|
20241204,123100,26601996,502,502,502,502,0
|
|
20241204,123000,26601996,502,502,502,502,0
|
|
20241204,122900,26601996,502,502,502,502,186
|
|
20241204,122800,26508624,503,503,503,503,0
|
|
20241204,122700,26508624,503,503,503,503,0
|
|
20241204,122600,26508624,503,503,503,503,0
|
|
20241204,122500,26508624,503,503,503,503,0
|
|
20241204,122400,26508624,503,503,503,503,0
|
|
20241204,122300,26508624,503,503,503,503,0
|
|
20241204,122200,26508624,503,503,503,503,0
|
|
20241204,122100,26508624,503,503,503,503,0
|
|
20241204,122000,26508624,503,503,503,503,0
|
|
20241204,121900,26508624,503,503,503,503,0
|
|
20241204,121800,26508624,503,503,503,503,0
|
|
20241204,121700,26508624,503,503,503,503,0
|
|
20241204,121600,26508624,503,503,503,503,0
|
|
20241204,121500,26508624,503,503,503,503,8
|
|
20241204,121400,26504600,502,502,502,502,0
|
|
20241204,121300,26504600,502,502,502,502,0
|
|
20241204,121200,26504600,502,502,502,502,36
|
|
20241204,121100,26486528,502,502,502,502,105
|
|
20241204,121000,26433818,502,502,502,502,4
|
|
20241204,120900,26431810,502,502,502,502,0
|
|
20241204,120800,26431810,502,502,502,502,0
|
|
20241204,120700,26431810,502,502,502,502,0
|
|
20241204,120600,26431810,502,502,502,502,1
|
|
20241204,120500,26431308,498,498,498,498,0
|
|
20241204,120400,26431308,498,498,498,498,0
|
|
20241204,120300,26431308,498,498,498,498,0
|
|
20241204,120200,26431308,498,498,498,498,0
|
|
20241204,120100,26431308,498,498,498,498,0
|
|
20241204,120000,26431308,498,498,498,498,0
|
|
20241204,115900,26431308,498,498,498,498,0
|
|
20241204,115800,26431308,498,498,498,498,0
|
|
20241204,115700,26431308,498,498,498,498,0
|
|
20241204,115600,26431308,498,498,498,498,0
|
|
20241204,115500,26431308,498,498,498,498,24
|
|
20241204,115400,26419356,500,500,500,500,0
|
|
20241204,115300,26419356,500,500,500,500,0
|
|
20241204,115200,26419356,500,500,500,500,0
|
|
20241204,115100,26419356,500,500,500,500,400
|
|
20241204,115000,26219356,500,500,500,500,0
|
|
20241204,114900,26219356,500,500,500,500,0
|
|
20241204,114800,26219356,500,500,500,500,0
|
|
20241204,114700,26219356,500,500,500,500,0
|
|
20241204,114600,26219356,500,500,500,500,1000
|
|
20241204,114500,25719356,500,500,500,500,0
|
|
20241204,114400,25719356,500,500,500,500,0
|
|
20241204,114300,25719356,500,500,500,500,0
|
|
20241204,114200,25719356,500,500,500,500,0
|
|
20241204,114100,25719356,500,500,500,500,0
|
|
20241204,114000,25719356,500,500,500,500,0
|
|
20241204,113900,25719356,500,500,500,500,0
|
|
20241204,113800,25719356,500,500,500,500,0
|
|
20241204,113700,25719356,500,500,500,500,0
|
|
20241204,113600,25719356,500,500,500,500,500
|
|
20241204,113500,25469356,500,500,500,500,0
|
|
20241204,113400,25469356,500,500,500,500,0
|
|
20241204,113300,25469356,500,500,500,500,0
|
|
20241204,113200,25469356,500,500,500,500,0
|
|
20241204,113100,25469356,500,500,500,500,0
|
|
20241204,113000,25469356,500,500,500,500,0
|
|
20241204,112900,25469356,500,500,500,500,0
|
|
20241204,112800,25469356,500,500,500,500,0
|
|
20241204,112700,25469356,500,500,500,500,0
|
|
20241204,112600,25469356,500,500,500,500,0
|
|
20241204,112500,25469356,500,500,500,500,0
|
|
20241204,112400,25469356,500,500,500,500,0
|
|
20241204,112300,25469356,500,500,500,500,0
|
|
20241204,112200,25469356,500,500,500,500,0
|
|
20241204,112100,25469356,500,500,500,500,0
|
|
20241204,112000,25469356,500,500,500,500,0
|
|
20241204,111900,25469356,500,500,500,500,0
|
|
20241204,111800,25469356,500,500,500,500,0
|
|
20241204,111700,25469356,500,500,500,500,0
|
|
20241204,111600,25469356,500,500,500,500,0
|
|
20241204,111500,25469356,500,500,500,500,0
|
|
20241204,111400,25469356,500,500,500,500,0
|
|
20241204,111300,25469356,500,500,500,500,199
|
|
20241204,111200,25369856,500,500,500,500,0
|
|
20241204,111100,25369856,500,500,500,500,0
|
|
20241204,111000,25369856,500,500,500,500,0
|
|
20241204,110900,25369856,500,500,500,500,0
|
|
20241204,110800,25369856,500,500,500,500,0
|
|
20241204,110700,25369856,500,500,500,500,0
|
|
20241204,110600,25369856,500,500,500,500,0
|
|
20241204,110500,25369856,500,500,500,500,0
|
|
20241204,110400,25369856,500,500,500,500,0
|
|
20241204,110300,25369856,500,500,500,500,0
|
|
20241204,110200,25369856,500,500,500,500,0
|
|
20241204,110100,25369856,500,500,500,500,0
|
|
20241204,110000,25369856,500,500,500,500,0
|
|
20241204,105900,25369856,500,500,500,500,0
|
|
20241204,105800,25369856,500,500,500,500,0
|
|
20241204,105700,25369856,500,500,500,500,0
|
|
20241204,105600,25369856,500,500,500,500,0
|
|
20241204,105500,25369856,500,500,500,500,0
|
|
20241204,105400,25369856,500,500,500,500,401
|
|
20241204,105300,25169356,500,500,500,500,0
|
|
20241204,105200,25169356,500,500,500,500,0
|
|
20241204,105100,25169356,500,500,500,500,10
|
|
20241204,105000,25164356,501,501,501,501,4
|
|
20241204,104900,25162352,503,503,503,503,0
|
|
20241204,104800,25162352,503,503,503,503,0
|
|
20241204,104700,25162352,503,503,503,503,0
|
|
20241204,104600,25162352,503,503,503,503,0
|
|
20241204,104500,25162352,503,503,503,503,0
|
|
20241204,104400,25162352,503,503,503,503,0
|
|
20241204,104300,25162352,503,503,503,503,0
|
|
20241204,104200,25162352,503,503,503,503,0
|
|
20241204,104100,25162352,503,503,503,503,0
|
|
20241204,104000,25162352,503,503,503,503,1
|
|
20241204,103900,25161849,503,503,503,503,0
|
|
20241204,103800,25161849,503,503,503,503,0
|
|
20241204,103700,25161849,503,503,503,503,0
|
|
20241204,103600,25161849,503,503,503,503,0
|
|
20241204,103500,25161849,503,503,503,503,0
|
|
20241204,103400,25161849,503,503,503,503,0
|
|
20241204,103300,25161849,503,503,503,503,0
|
|
20241204,103200,25161849,503,503,503,503,0
|
|
20241204,103100,25161849,503,503,503,503,0
|
|
20241204,103000,25161849,503,503,503,503,0
|
|
20241204,102900,25161849,503,503,503,503,0
|
|
20241204,102800,25161849,503,503,503,503,0
|
|
20241204,102700,25161849,503,503,503,503,0
|
|
20241204,102600,25161849,503,503,503,503,0
|
|
20241204,102500,25161849,503,503,503,503,0
|
|
20241204,102400,25161849,503,503,503,503,0
|
|
20241204,102300,25161849,503,503,503,503,0
|
|
20241204,102200,25161849,503,503,503,503,1
|
|
20241204,102100,25161346,497,497,497,497,0
|
|
20241204,102000,25161346,497,497,497,497,0
|
|
20241204,101900,25161346,497,501,501,497,4000
|
|
20241204,101800,23166563,504,504,504,504,0
|
|
20241204,101700,23166563,504,504,504,504,0
|
|
20241204,101600,23166563,504,504,504,504,200
|
|
20241204,101500,23065763,504,504,504,504,0
|
|
20241204,101400,23065763,504,504,504,504,2
|
|
20241204,101300,23064755,504,504,504,504,0
|
|
20241204,101200,23064755,504,504,504,504,0
|
|
20241204,101100,23064755,504,504,504,504,0
|
|
20241204,101000,23064755,504,504,504,504,0
|
|
20241204,100900,23064755,504,504,504,504,0
|
|
20241204,100800,23064755,504,504,504,504,0
|
|
20241204,100700,23064755,504,504,504,504,2
|
|
20241204,100600,23063747,503,498,503,498,894
|
|
20241204,100500,22618526,498,498,498,498,0
|
|
20241204,100400,22618526,498,498,498,498,0
|
|
20241204,100300,22618526,498,498,498,498,0
|
|
20241204,100200,22618526,498,499,499,498,2353
|
|
20241204,100100,21446232,498,500,500,498,2
|
|
20241204,100000,21445234,500,500,500,500,0
|
|
20241204,095900,21445234,500,500,500,500,0
|
|
20241204,095800,21445234,500,500,500,500,200
|
|
20241204,095700,21345234,498,498,498,498,0
|
|
20241204,095600,21345234,498,498,498,498,0
|
|
20241204,095500,21345234,498,498,498,498,1
|
|
20241204,095400,21344736,498,500,500,498,316
|
|
20241204,095300,21186776,500,500,500,500,200
|
|
20241204,095200,21086776,497,497,497,497,0
|
|
20241204,095100,21086776,497,497,497,497,0
|
|
20241204,095000,21086776,497,497,497,497,0
|
|
20241204,094900,21086776,497,497,497,497,0
|
|
20241204,094800,21086776,497,497,497,497,0
|
|
20241204,094700,21086776,497,497,497,497,0
|
|
20241204,094600,21086776,497,497,497,497,4622
|
|
20241204,094500,18789642,497,499,499,497,1393
|
|
20241204,094400,18096828,499,500,500,499,489
|
|
20241204,094300,17852332,499,499,499,499,2000
|
|
20241204,094200,16854332,499,499,499,499,0
|
|
20241204,094100,16854332,499,499,499,499,0
|
|
20241204,094000,16854332,499,503,503,499,1708
|
|
20241204,093900,15999200,507,507,507,507,0
|
|
20241204,093800,15999200,507,507,507,507,0
|
|
20241204,093700,15999200,507,507,507,507,0
|
|
20241204,093600,15999200,507,507,507,507,0
|
|
20241204,093500,15999200,507,507,507,507,0
|
|
20241204,093400,15999200,507,507,507,507,0
|
|
20241204,093300,15999200,507,507,507,507,0
|
|
20241204,093200,15999200,507,507,507,507,72
|
|
20241204,093100,15962696,507,507,508,507,425
|
|
20241204,093000,15747220,507,507,507,507,3
|
|
20241204,092900,15745699,501,501,501,501,0
|
|
20241204,092800,15745699,501,501,501,501,5
|
|
20241204,092700,15743194,501,502,502,501,23
|
|
20241204,092600,15731670,507,507,507,507,0
|
|
20241204,092500,15731670,507,507,507,507,51
|
|
20241204,092400,15705813,506,506,506,506,418
|
|
20241204,092300,15494305,505,505,505,505,0
|
|
20241204,092200,15494305,505,505,505,505,0
|
|
20241204,092100,15494305,505,505,505,505,1
|
|
20241204,092000,15493800,505,505,505,505,0
|
|
20241204,091900,15493800,505,505,505,505,10
|
|
20241204,091800,15488750,505,505,505,505,0
|
|
20241204,091700,15488750,505,500,505,500,6404
|
|
20241204,091600,12277775,501,501,501,501,0
|
|
20241204,091500,12277775,501,501,501,501,0
|
|
20241204,091400,12277775,501,499,501,498,320
|
|
20241204,091300,12118370,500,500,500,500,462
|
|
20241204,091200,11887370,500,500,500,500,0
|
|
20241204,091100,11887370,500,501,501,500,2294
|
|
20241204,091000,10738126,505,505,505,505,0
|
|
20241204,090900,10738126,505,505,505,505,0
|
|
20241204,090800,10738126,505,505,505,505,3
|
|
20241204,090700,10736611,506,506,506,506,0
|
|
20241204,090600,10736611,506,506,506,506,0
|
|
20241204,090500,10736611,506,506,506,506,1
|
|
20241204,090400,10736105,505,510,510,501,2120
|
|
20241204,090300,9672546,507,507,507,507,834
|
|
20241204,090200,9249708,507,507,507,507,2020
|
|
20241204,090100,8225568,507,507,507,507,2869
|
|
20241204,090000,6770985,507,507,507,507,13355
|