603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,190000,338165501,900,900,900,900,22101
|
|
20241205,185900,338165501,900,900,900,900,0
|
|
20241205,185800,338165501,900,900,900,900,0
|
|
20241205,185700,338165501,900,900,900,900,0
|
|
20241205,185600,338165501,900,900,900,900,0
|
|
20241205,185500,338165501,900,900,900,900,0
|
|
20241205,185400,338165501,900,900,900,900,0
|
|
20241205,185300,338165501,900,900,900,900,0
|
|
20241205,185200,338165501,900,900,900,900,0
|
|
20241205,185100,338165501,900,900,900,900,0
|
|
20241205,185000,338165501,900,900,900,900,0
|
|
20241205,184900,338165501,900,900,900,900,0
|
|
20241205,184800,338165501,900,900,900,900,0
|
|
20241205,184700,338165501,900,900,900,900,0
|
|
20241205,184600,338165501,900,900,900,900,0
|
|
20241205,184500,338165501,900,900,900,900,0
|
|
20241205,184400,338165501,900,900,900,900,0
|
|
20241205,184300,338165501,900,900,900,900,0
|
|
20241205,184200,338165501,900,900,900,900,0
|
|
20241205,184100,338165501,900,900,900,900,0
|
|
20241205,184000,338165501,900,900,900,900,0
|
|
20241205,183900,338165501,900,900,900,900,0
|
|
20241205,183800,338165501,900,900,900,900,0
|
|
20241205,183700,338165501,900,900,900,900,0
|
|
20241205,183600,338165501,900,900,900,900,0
|
|
20241205,183500,338165501,900,900,900,900,0
|
|
20241205,183400,338165501,900,900,900,900,0
|
|
20241205,183300,338165501,900,900,900,900,0
|
|
20241205,183200,338165501,900,900,900,900,0
|
|
20241205,183100,338165501,900,900,900,900,0
|
|
20241205,183000,338165501,900,900,900,900,22101
|
|
20241205,182900,338165501,900,900,900,900,0
|
|
20241205,182800,338165501,900,900,900,900,0
|
|
20241205,182700,338165501,900,900,900,900,0
|
|
20241205,182600,338165501,900,900,900,900,0
|
|
20241205,182500,338165501,900,900,900,900,0
|
|
20241205,182400,338165501,900,900,900,900,0
|
|
20241205,182300,338165501,900,900,900,900,0
|
|
20241205,182200,338165501,900,900,900,900,0
|
|
20241205,182100,338165501,900,900,900,900,0
|
|
20241205,182000,338165501,900,900,900,900,0
|
|
20241205,181900,338165501,900,900,900,900,0
|
|
20241205,181800,338165501,900,900,900,900,0
|
|
20241205,181700,338165501,900,900,900,900,0
|
|
20241205,181600,338165501,900,900,900,900,0
|
|
20241205,181500,338165501,900,900,900,900,0
|
|
20241205,181400,338165501,900,900,900,900,0
|
|
20241205,181300,338165501,900,900,900,900,0
|
|
20241205,181200,338165501,900,900,900,900,0
|
|
20241205,181100,338165501,900,900,900,900,0
|
|
20241205,181000,338165501,900,900,900,900,0
|
|
20241205,180900,338165501,900,900,900,900,0
|
|
20241205,180800,338165501,900,900,900,900,0
|
|
20241205,180700,338165501,900,900,900,900,0
|
|
20241205,180600,338165501,900,900,900,900,0
|
|
20241205,180500,338165501,900,900,900,900,0
|
|
20241205,180400,338165501,900,900,900,900,0
|
|
20241205,180300,338165501,900,900,900,900,0
|
|
20241205,180200,338165501,900,900,900,900,0
|
|
20241205,180100,338165501,900,900,900,900,0
|
|
20241205,180000,338165501,900,900,900,900,22101
|
|
20241205,175900,338165501,900,900,900,900,0
|
|
20241205,175800,338165501,900,900,900,900,0
|
|
20241205,175700,338165501,900,900,900,900,0
|
|
20241205,175600,338165501,900,900,900,900,0
|
|
20241205,175500,338165501,900,900,900,900,0
|
|
20241205,175400,338165501,900,900,900,900,0
|
|
20241205,175300,338165501,900,900,900,900,0
|
|
20241205,175200,338165501,900,900,900,900,0
|
|
20241205,175100,338165501,900,900,900,900,0
|
|
20241205,175000,338165501,900,900,900,900,0
|
|
20241205,174900,338165501,900,900,900,900,0
|
|
20241205,174800,338165501,900,900,900,900,0
|
|
20241205,174700,338165501,900,900,900,900,0
|
|
20241205,174600,338165501,900,900,900,900,0
|
|
20241205,174500,338165501,900,900,900,900,0
|
|
20241205,174400,338165501,900,900,900,900,0
|
|
20241205,174300,338165501,900,900,900,900,0
|
|
20241205,174200,338165501,900,900,900,900,0
|
|
20241205,174100,338165501,900,900,900,900,0
|
|
20241205,174000,338165501,900,900,900,900,0
|
|
20241205,173900,338165501,900,900,900,900,0
|
|
20241205,173800,338165501,900,900,900,900,0
|
|
20241205,173700,338165501,900,900,900,900,0
|
|
20241205,173600,338165501,900,900,900,900,0
|
|
20241205,173500,338165501,900,900,900,900,0
|
|
20241205,173400,338165501,900,900,900,900,0
|
|
20241205,173300,338165501,900,900,900,900,0
|
|
20241205,173200,338165501,900,900,900,900,0
|
|
20241205,173100,338165501,900,900,900,900,0
|
|
20241205,173000,338165501,900,900,900,900,22101
|
|
20241205,172900,338165501,900,900,900,900,0
|
|
20241205,172800,338165501,900,900,900,900,0
|
|
20241205,172700,338165501,900,900,900,900,0
|
|
20241205,172600,338165501,900,900,900,900,0
|
|
20241205,172500,338165501,900,900,900,900,0
|
|
20241205,172400,338165501,900,900,900,900,0
|
|
20241205,172300,338165501,900,900,900,900,0
|
|
20241205,172200,338165501,900,900,900,900,0
|
|
20241205,172100,338165501,900,900,900,900,0
|
|
20241205,172000,338165501,900,900,900,900,0
|
|
20241205,171900,338165501,900,900,900,900,0
|
|
20241205,171800,338165501,900,900,900,900,0
|
|
20241205,171700,338165501,900,900,900,900,0
|
|
20241205,171600,338165501,900,900,900,900,0
|
|
20241205,171500,338165501,900,900,900,900,0
|
|
20241205,171400,338165501,900,900,900,900,0
|
|
20241205,171300,338165501,900,900,900,900,0
|
|
20241205,171200,338165501,900,900,900,900,0
|
|
20241205,171100,338165501,900,900,900,900,0
|
|
20241205,171000,338165501,900,900,900,900,0
|
|
20241205,170900,338165501,900,900,900,900,0
|
|
20241205,170800,338165501,900,900,900,900,0
|
|
20241205,170700,338165501,900,900,900,900,0
|
|
20241205,170600,338165501,900,900,900,900,0
|
|
20241205,170500,338165501,900,900,900,900,0
|
|
20241205,170400,338165501,900,900,900,900,0
|
|
20241205,170300,338165501,900,900,900,900,0
|
|
20241205,170200,338165501,900,900,900,900,0
|
|
20241205,170100,338165501,900,900,900,900,0
|
|
20241205,170000,338165501,900,900,900,900,22101
|
|
20241205,165900,338165501,900,900,900,900,0
|
|
20241205,165800,338165501,900,900,900,900,0
|
|
20241205,165700,338165501,900,900,900,900,0
|
|
20241205,165600,338165501,900,900,900,900,0
|
|
20241205,165500,338165501,900,900,900,900,0
|
|
20241205,165400,338165501,900,900,900,900,0
|
|
20241205,165300,338165501,900,900,900,900,0
|
|
20241205,165200,338165501,900,900,900,900,0
|
|
20241205,165100,338165501,900,900,900,900,0
|
|
20241205,165000,338165501,900,900,900,900,0
|
|
20241205,164900,338165501,900,900,900,900,0
|
|
20241205,164800,338165501,900,900,900,900,0
|
|
20241205,164700,338165501,900,900,900,900,0
|
|
20241205,164600,338165501,900,900,900,900,0
|
|
20241205,164500,338165501,900,900,900,900,0
|
|
20241205,164400,338165501,900,900,900,900,0
|
|
20241205,164300,338165501,900,900,900,900,0
|
|
20241205,164200,338165501,900,900,900,900,0
|
|
20241205,164100,338165501,900,900,900,900,0
|
|
20241205,164000,338165501,900,900,900,900,0
|
|
20241205,163900,338165501,900,900,900,900,0
|
|
20241205,163800,338165501,900,900,900,900,0
|
|
20241205,163700,338165501,900,900,900,900,0
|
|
20241205,163600,338165501,900,900,900,900,0
|
|
20241205,163500,338165501,900,900,900,900,0
|
|
20241205,163400,338165501,900,900,900,900,0
|
|
20241205,163300,338165501,900,900,900,900,0
|
|
20241205,163200,338165501,900,900,900,900,0
|
|
20241205,163100,338165501,900,900,900,900,0
|
|
20241205,163000,338165501,900,900,900,900,22101
|
|
20241205,162900,338165501,900,900,900,900,0
|
|
20241205,162800,338165501,900,900,900,900,0
|
|
20241205,162700,338165501,900,900,900,900,0
|
|
20241205,162600,338165501,900,900,900,900,0
|
|
20241205,162500,338165501,900,900,900,900,0
|
|
20241205,162400,338165501,900,900,900,900,0
|
|
20241205,162300,338165501,900,900,900,900,0
|
|
20241205,162200,338165501,900,900,900,900,0
|
|
20241205,162100,338165501,900,900,900,900,0
|
|
20241205,162000,338165501,900,900,900,900,0
|
|
20241205,161900,338165501,900,900,900,900,0
|
|
20241205,161800,338165501,900,900,900,900,0
|
|
20241205,161700,338165501,900,900,900,900,0
|
|
20241205,161600,338165501,900,900,900,900,0
|
|
20241205,161500,338165501,900,900,900,900,0
|
|
20241205,161400,338165501,900,900,900,900,0
|
|
20241205,161300,338165501,900,900,900,900,0
|
|
20241205,161200,338165501,900,900,900,900,0
|
|
20241205,161100,338165501,900,900,900,900,0
|
|
20241205,161000,338165501,900,900,900,900,0
|
|
20241205,160900,338165501,900,900,900,900,0
|
|
20241205,160800,338165501,900,900,900,900,0
|
|
20241205,160700,338165501,900,900,900,900,0
|
|
20241205,160600,338165501,900,900,900,900,0
|
|
20241205,160500,338165501,900,900,900,900,0
|
|
20241205,160400,338165501,900,900,900,900,0
|
|
20241205,160300,338165501,900,900,900,900,0
|
|
20241205,160200,338165501,900,900,900,900,0
|
|
20241205,160100,338165501,900,900,900,900,0
|
|
20241205,160000,338165501,900,900,900,900,22101
|
|
20241205,155900,338165501,900,900,900,900,0
|
|
20241205,155800,338165501,900,900,900,900,0
|
|
20241205,155700,338165501,900,900,900,900,0
|
|
20241205,155600,338165501,900,900,900,900,0
|
|
20241205,155500,338165501,900,900,900,900,0
|
|
20241205,155400,338165501,900,900,900,900,0
|
|
20241205,155300,338165501,900,900,900,900,0
|
|
20241205,155200,338165501,900,900,900,900,0
|
|
20241205,155100,338165501,900,900,900,900,0
|
|
20241205,155000,338165501,900,900,900,900,0
|
|
20241205,154900,338165501,900,900,900,900,0
|
|
20241205,154800,338165501,900,900,900,900,0
|
|
20241205,154700,338165501,900,900,900,900,0
|
|
20241205,154600,338165501,900,900,900,900,0
|
|
20241205,154500,338165501,900,900,900,900,0
|
|
20241205,154400,338165501,900,900,900,900,0
|
|
20241205,154300,338165501,900,900,900,900,0
|
|
20241205,154200,338165501,900,900,900,900,0
|
|
20241205,154100,338165501,900,900,900,900,0
|
|
20241205,154000,338165501,900,900,900,900,0
|
|
20241205,153900,338165501,900,900,900,900,0
|
|
20241205,153800,338165501,900,900,900,900,0
|
|
20241205,153700,338165501,900,900,900,900,0
|
|
20241205,153600,338165501,900,900,900,900,0
|
|
20241205,153500,338165501,900,900,900,900,0
|
|
20241205,153400,338165501,900,900,900,900,0
|
|
20241205,153300,338165501,900,900,900,900,0
|
|
20241205,153200,338165501,900,900,900,900,0
|
|
20241205,153100,338165501,900,900,900,900,0
|
|
20241205,153000,338165501,900,900,900,900,44202
|
|
20241205,152900,318274601,892,892,892,892,0
|
|
20241205,152800,318274601,892,892,892,892,0
|
|
20241205,152700,318274601,892,892,892,892,0
|
|
20241205,152600,318274601,892,892,892,892,0
|
|
20241205,152500,318274601,892,892,892,892,0
|
|
20241205,152400,318274601,892,892,892,892,0
|
|
20241205,152300,318274601,892,892,892,892,0
|
|
20241205,152200,318274601,892,892,892,892,0
|
|
20241205,152100,318274601,892,892,892,892,0
|
|
20241205,152000,318274601,892,892,892,892,0
|
|
20241205,151900,318274601,892,892,892,888,1203
|
|
20241205,151800,317205587,892,889,892,889,1601
|
|
20241205,151700,315780095,891,891,891,891,31
|
|
20241205,151600,315752474,891,890,892,889,5713
|
|
20241205,151500,310667784,892,890,892,890,556
|
|
20241205,151400,310172442,892,891,892,891,1100
|
|
20241205,151300,309192264,891,891,891,891,174
|
|
20241205,151200,309037230,892,891,892,891,304
|
|
20241205,151100,308766362,892,891,892,891,300
|
|
20241205,151000,308499061,891,891,891,891,0
|
|
20241205,150900,308499061,891,891,892,891,46
|
|
20241205,150800,308458073,891,891,892,891,507
|
|
20241205,150700,308006329,891,892,892,891,14
|
|
20241205,150600,307993848,890,890,890,890,16
|
|
20241205,150500,307979608,892,892,892,892,1
|
|
20241205,150400,307978716,892,893,893,890,1785
|
|
20241205,150300,306389581,895,895,895,895,3
|
|
20241205,150200,306386896,895,891,895,891,707
|
|
20241205,150100,305755131,890,890,894,890,1208
|
|
20241205,150000,304677609,890,890,890,890,100
|
|
20241205,145900,304588609,889,891,891,889,347
|
|
20241205,145800,304279741,885,893,893,885,20079
|
|
20241205,145700,286464463,895,895,895,894,1104
|
|
20241205,145600,285476583,890,891,895,890,1439
|
|
20241205,145500,284195343,891,891,891,891,500
|
|
20241205,145400,283749843,895,891,895,891,1007
|
|
20241205,145300,282850578,895,890,895,890,64
|
|
20241205,145200,282793583,897,888,897,888,15769
|
|
20241205,145100,268790648,888,897,897,887,44246
|
|
20241205,145000,229398812,897,897,897,897,0
|
|
20241205,144900,229398812,897,900,900,897,500
|
|
20241205,144800,228949190,900,900,900,900,30
|
|
20241205,144700,228922190,899,899,899,899,200
|
|
20241205,144600,228742390,900,900,900,900,100
|
|
20241205,144500,228652390,897,897,897,897,0
|
|
20241205,144400,228652390,897,897,897,897,2312
|
|
20241205,144300,226578526,897,896,897,895,253
|
|
20241205,144200,226351733,897,898,898,897,109
|
|
20241205,144100,226253959,900,900,900,900,500
|
|
20241205,144000,225803959,895,895,895,895,0
|
|
20241205,143900,225803959,895,899,899,895,200
|
|
20241205,143800,225624500,900,902,902,900,542
|
|
20241205,143700,225136469,900,900,900,900,0
|
|
20241205,143600,225136469,900,898,902,898,51
|
|
20241205,143500,225090515,902,901,902,901,122
|
|
20241205,143400,224980491,902,902,902,902,0
|
|
20241205,143300,224980491,902,902,902,902,0
|
|
20241205,143200,224980491,902,901,902,901,1464
|
|
20241205,143100,223660257,901,901,901,901,0
|
|
20241205,143000,223660257,901,901,901,901,0
|
|
20241205,142900,223660257,901,901,901,901,106
|
|
20241205,142800,223564751,902,902,902,902,0
|
|
20241205,142700,223564751,902,902,902,902,117
|
|
20241205,142600,223459217,902,902,902,902,200
|
|
20241205,142500,223278817,902,897,902,897,1300
|
|
20241205,142400,222108516,897,897,897,897,117
|
|
20241205,142300,222003567,897,897,897,897,0
|
|
20241205,142200,222003567,897,897,897,897,3800
|
|
20241205,142100,218594967,897,897,897,897,10
|
|
20241205,142000,218585997,897,897,897,897,1
|
|
20241205,141900,218585100,893,893,893,893,0
|
|
20241205,141800,218585100,893,893,893,893,0
|
|
20241205,141700,218585100,893,893,893,893,1
|
|
20241205,141600,218584207,893,894,894,893,2500
|
|
20241205,141500,216350707,894,896,896,894,5500
|
|
20241205,141400,211429362,898,898,898,898,0
|
|
20241205,141300,211429362,898,896,898,896,250
|
|
20241205,141200,211205142,895,895,895,895,0
|
|
20241205,141100,211205142,895,895,895,895,0
|
|
20241205,141000,211205142,895,895,895,895,0
|
|
20241205,140900,211205142,895,896,896,895,680
|
|
20241205,140800,210596229,897,897,897,897,20
|
|
20241205,140700,210578289,898,898,898,898,106
|
|
20241205,140600,210483101,895,895,895,895,0
|
|
20241205,140500,210483101,895,895,895,895,1
|
|
20241205,140400,210482206,898,898,898,898,118
|
|
20241205,140300,210376242,898,898,898,898,1
|
|
20241205,140200,210375344,898,898,898,898,555
|
|
20241205,140100,209876954,899,899,899,899,0
|
|
20241205,140000,209876954,899,899,899,899,0
|
|
20241205,135900,209876954,899,899,899,899,0
|
|
20241205,135800,209876954,899,895,899,895,49
|
|
20241205,135700,209833071,899,899,899,894,4421
|
|
20241205,135600,205875534,895,895,895,895,0
|
|
20241205,135500,205875534,895,900,900,895,10089
|
|
20241205,135400,196843281,899,899,899,899,79
|
|
20241205,135300,196772260,900,900,900,900,0
|
|
20241205,135200,196772260,900,900,900,894,2058
|
|
20241205,135100,194929590,894,894,894,894,0
|
|
20241205,135000,194929590,894,896,896,894,786
|
|
20241205,134900,194225779,895,903,903,895,10908
|
|
20241205,134800,184452155,905,905,905,905,424
|
|
20241205,134700,184068435,905,906,906,895,28504
|
|
20241205,134600,158513915,907,907,907,907,0
|
|
20241205,134500,158513915,907,907,907,907,233
|
|
20241205,134400,158302584,908,908,908,908,0
|
|
20241205,134300,158302584,908,908,908,908,0
|
|
20241205,134200,158302584,908,907,908,898,6317
|
|
20241205,134100,152607239,907,907,907,907,2
|
|
20241205,134000,152605425,907,907,907,907,0
|
|
20241205,133900,152605425,907,907,907,907,0
|
|
20241205,133800,152605425,907,907,907,907,50
|
|
20241205,133700,152560075,907,907,907,907,110
|
|
20241205,133600,152460305,908,908,908,908,0
|
|
20241205,133500,152460305,908,908,908,908,1
|
|
20241205,133400,152459397,908,908,908,908,14
|
|
20241205,133300,152446685,908,908,908,908,0
|
|
20241205,133200,152446685,908,908,908,908,0
|
|
20241205,133100,152446685,908,908,908,908,50
|
|
20241205,133000,152401285,908,908,908,908,390
|
|
20241205,132900,152047165,909,909,909,909,1
|
|
20241205,132800,152046256,901,907,907,901,2000
|
|
20241205,132700,150239481,909,909,909,909,0
|
|
20241205,132600,150239481,909,909,909,909,0
|
|
20241205,132500,150239481,909,908,909,908,43
|
|
20241205,132400,150200436,907,907,907,907,0
|
|
20241205,132300,150200436,907,907,907,907,300
|
|
20241205,132200,149928336,909,909,909,909,0
|
|
20241205,132100,149928336,909,909,909,909,0
|
|
20241205,132000,149928336,909,909,909,909,0
|
|
20241205,131900,149928336,909,909,909,909,0
|
|
20241205,131800,149928336,909,909,909,909,115
|
|
20241205,131700,149823801,908,908,908,908,0
|
|
20241205,131600,149823801,908,908,908,908,0
|
|
20241205,131500,149823801,908,908,908,908,0
|
|
20241205,131400,149823801,908,908,908,908,0
|
|
20241205,131300,149823801,908,908,908,908,0
|
|
20241205,131200,149823801,908,908,908,908,0
|
|
20241205,131100,149823801,908,908,908,908,1
|
|
20241205,131000,149822893,908,910,910,908,402
|
|
20241205,130900,149457686,909,909,909,909,596
|
|
20241205,130800,148915922,908,908,908,908,0
|
|
20241205,130700,148915922,908,908,908,908,100
|
|
20241205,130600,148825122,907,907,907,907,0
|
|
20241205,130500,148825122,907,907,907,907,220
|
|
20241205,130400,148625582,906,906,906,906,0
|
|
20241205,130300,148625582,906,906,906,906,105
|
|
20241205,130200,148530452,906,906,906,906,10
|
|
20241205,130100,148521392,906,906,906,906,2
|
|
20241205,130000,148519580,904,904,904,904,0
|
|
20241205,125900,148519580,904,904,904,904,0
|
|
20241205,125800,148519580,904,904,904,904,75
|
|
20241205,125700,148451780,899,899,899,899,1100
|
|
20241205,125600,147462880,899,899,899,899,500
|
|
20241205,125500,147013380,898,898,898,898,0
|
|
20241205,125400,147013380,898,898,898,898,111
|
|
20241205,125300,146913702,906,906,906,906,4
|
|
20241205,125200,146910078,897,898,898,897,1362
|
|
20241205,125100,145687152,897,906,906,897,3063
|
|
20241205,125000,142920022,905,905,905,905,0
|
|
20241205,124900,142920022,905,905,905,905,0
|
|
20241205,124800,142920022,905,905,905,905,457
|
|
20241205,124700,142506437,905,908,913,897,23412
|
|
20241205,124600,121342241,910,910,910,910,2
|
|
20241205,124500,121340421,910,909,910,906,4029
|
|
20241205,124400,117685816,909,910,910,909,416
|
|
20241205,124300,117307372,910,910,910,910,468
|
|
20241205,124200,116881492,913,913,913,913,0
|
|
20241205,124100,116881492,913,913,913,913,8
|
|
20241205,124000,116874188,913,913,913,913,0
|
|
20241205,123900,116874188,913,913,913,913,3
|
|
20241205,123800,116871449,913,913,913,913,0
|
|
20241205,123700,116871449,913,913,913,913,7
|
|
20241205,123600,116865058,911,911,911,911,0
|
|
20241205,123500,116865058,911,912,912,911,374
|
|
20241205,123400,116524338,912,912,912,912,60
|
|
20241205,123300,116469618,915,915,915,915,0
|
|
20241205,123200,116469618,915,914,915,914,8
|
|
20241205,123100,116462300,908,908,908,908,7
|
|
20241205,123000,116455944,908,908,908,908,0
|
|
20241205,122900,116455944,908,908,908,908,1
|
|
20241205,122800,116455036,914,914,914,914,1000
|
|
20241205,122700,115541036,915,914,915,914,4
|
|
20241205,122600,115537379,907,907,907,907,0
|
|
20241205,122500,115537379,907,907,907,907,500
|
|
20241205,122400,115083879,907,907,907,907,0
|
|
20241205,122300,115083879,907,907,907,907,5
|
|
20241205,122200,115079344,914,914,914,914,0
|
|
20241205,122100,115079344,914,914,914,914,0
|
|
20241205,122000,115079344,914,914,914,914,11
|
|
20241205,121900,115069290,915,915,915,915,0
|
|
20241205,121800,115069290,915,915,915,915,0
|
|
20241205,121700,115069290,915,915,915,915,0
|
|
20241205,121600,115069290,915,915,915,915,0
|
|
20241205,121500,115069290,915,915,915,915,7
|
|
20241205,121400,115062885,907,907,907,907,0
|
|
20241205,121300,115062885,907,907,907,907,0
|
|
20241205,121200,115062885,907,908,908,907,937
|
|
20241205,121100,114212165,907,907,907,907,0
|
|
20241205,121000,114212165,907,907,907,907,0
|
|
20241205,120900,114212165,907,907,907,907,10
|
|
20241205,120800,114203095,907,910,910,907,1776
|
|
20241205,120700,112590558,913,911,913,910,948
|
|
20241205,120600,111727725,913,913,913,913,0
|
|
20241205,120500,111727725,913,913,913,913,3
|
|
20241205,120400,111724986,913,913,913,913,0
|
|
20241205,120300,111724986,913,913,913,913,162
|
|
20241205,120200,111577080,915,915,915,915,0
|
|
20241205,120100,111577080,915,915,915,915,0
|
|
20241205,120000,111577080,915,915,915,915,0
|
|
20241205,115900,111577080,915,915,915,915,1000
|
|
20241205,115800,110662080,915,915,915,915,656
|
|
20241205,115700,110061840,915,915,915,915,0
|
|
20241205,115600,110061840,915,915,915,915,0
|
|
20241205,115500,110061840,915,915,915,915,0
|
|
20241205,115400,110061840,915,915,915,915,0
|
|
20241205,115300,110061840,915,915,915,915,0
|
|
20241205,115200,110061840,915,915,915,915,653
|
|
20241205,115100,109464345,915,915,915,915,1
|
|
20241205,115000,109463430,914,914,914,914,117
|
|
20241205,114900,109356492,914,914,914,914,222
|
|
20241205,114800,109153584,914,914,914,914,0
|
|
20241205,114700,109153584,914,914,914,914,0
|
|
20241205,114600,109153584,914,914,914,914,0
|
|
20241205,114500,109153584,914,914,914,914,500
|
|
20241205,114400,108696584,914,914,914,914,0
|
|
20241205,114300,108696584,914,914,914,914,0
|
|
20241205,114200,108696584,914,913,914,913,640
|
|
20241205,114100,108112263,913,913,913,913,0
|
|
20241205,114000,108112263,913,913,913,913,0
|
|
20241205,113900,108112263,913,913,913,913,56
|
|
20241205,113800,108061135,913,913,913,913,51
|
|
20241205,113700,108014572,914,914,914,914,0
|
|
20241205,113600,108014572,914,914,914,914,22
|
|
20241205,113500,107994464,914,914,914,914,213
|
|
20241205,113400,107799782,915,915,915,915,119
|
|
20241205,113300,107690897,915,915,915,915,0
|
|
20241205,113200,107690897,915,915,915,915,0
|
|
20241205,113100,107690897,915,915,915,915,0
|
|
20241205,113000,107690897,915,915,915,915,105
|
|
20241205,112900,107594822,915,915,915,915,1
|
|
20241205,112800,107593907,915,915,915,915,8
|
|
20241205,112700,107586587,914,914,914,914,9
|
|
20241205,112600,107578361,914,914,914,914,15
|
|
20241205,112500,107564651,914,914,914,914,124
|
|
20241205,112400,107451315,914,914,914,914,0
|
|
20241205,112300,107451315,914,914,914,914,0
|
|
20241205,112200,107451315,914,913,914,913,1214
|
|
20241205,112100,106342827,913,913,913,913,0
|
|
20241205,112000,106342827,913,912,913,912,6
|
|
20241205,111900,106337354,913,912,913,912,12
|
|
20241205,111800,106326403,912,912,912,912,0
|
|
20241205,111700,106326403,912,912,912,912,4
|
|
20241205,111600,106322755,912,911,915,907,4214
|
|
20241205,111500,102492671,910,914,914,910,1009
|
|
20241205,111400,101573113,915,917,917,915,126
|
|
20241205,111300,101457820,917,917,917,917,1
|
|
20241205,111200,101456903,918,918,918,918,8
|
|
20241205,111100,101449559,918,918,918,918,10
|
|
20241205,111000,101440379,913,914,914,913,67
|
|
20241205,110900,101379153,913,913,913,913,1
|
|
20241205,110800,101378240,918,918,918,918,0
|
|
20241205,110700,101378240,918,918,918,918,0
|
|
20241205,110600,101378240,918,918,918,918,0
|
|
20241205,110500,101378240,918,918,918,918,0
|
|
20241205,110400,101378240,918,918,918,918,0
|
|
20241205,110300,101378240,918,918,918,918,0
|
|
20241205,110200,101378240,918,918,918,918,0
|
|
20241205,110100,101378240,918,911,918,911,56
|
|
20241205,110000,101327213,911,911,911,911,0
|
|
20241205,105900,101327213,911,911,911,911,11
|
|
20241205,105800,101317192,911,913,913,911,326
|
|
20241205,105700,101019854,918,918,918,918,0
|
|
20241205,105600,101019854,918,919,919,918,781
|
|
20241205,105500,100302221,920,920,920,920,0
|
|
20241205,105400,100302221,920,920,920,920,0
|
|
20241205,105300,100302221,920,920,920,920,0
|
|
20241205,105200,100302221,920,920,920,920,0
|
|
20241205,105100,100302221,920,920,920,920,0
|
|
20241205,105000,100302221,920,920,920,920,0
|
|
20241205,104900,100302221,920,920,920,920,0
|
|
20241205,104800,100302221,920,920,920,920,0
|
|
20241205,104700,100302221,920,920,920,920,0
|
|
20241205,104600,100302221,920,920,920,920,0
|
|
20241205,104500,100302221,920,920,920,920,7
|
|
20241205,104400,100295781,920,920,920,920,0
|
|
20241205,104300,100295781,920,920,920,920,0
|
|
20241205,104200,100295781,920,920,920,920,0
|
|
20241205,104100,100295781,920,920,920,920,103
|
|
20241205,104000,100201021,920,920,920,920,0
|
|
20241205,103900,100201021,920,920,920,920,5
|
|
20241205,103800,100196421,920,920,920,920,1098
|
|
20241205,103700,99186261,920,920,920,920,0
|
|
20241205,103600,99186261,920,919,920,919,2
|
|
20241205,103500,99184422,919,919,919,919,2
|
|
20241205,103400,99182584,920,920,920,920,106
|
|
20241205,103300,99085064,920,920,920,920,4
|
|
20241205,103200,99081384,920,920,920,920,0
|
|
20241205,103100,99081384,920,918,920,918,3558
|
|
20241205,103000,95813349,919,919,919,919,8
|
|
20241205,102900,95805997,919,918,919,918,2020
|
|
20241205,102800,93951400,912,912,912,912,0
|
|
20241205,102700,93951400,912,912,912,912,0
|
|
20241205,102600,93951400,912,912,912,912,131
|
|
20241205,102500,93831928,918,917,918,917,206
|
|
20241205,102400,93642948,917,917,917,917,0
|
|
20241205,102300,93642948,917,917,917,917,0
|
|
20241205,102200,93642948,917,917,917,917,0
|
|
20241205,102100,93642948,917,916,917,916,16
|
|
20241205,102000,93628284,915,914,915,914,27
|
|
20241205,101900,93603598,914,914,914,914,0
|
|
20241205,101800,93603598,914,914,914,914,107
|
|
20241205,101700,93505800,910,910,910,910,0
|
|
20241205,101600,93505800,910,910,910,910,0
|
|
20241205,101500,93505800,910,910,910,910,0
|
|
20241205,101400,93505800,910,912,912,910,3795
|
|
20241205,101300,90051056,916,915,916,915,114
|
|
20241205,101200,89946640,916,916,916,916,0
|
|
20241205,101100,89946640,916,915,916,915,105
|
|
20241205,101000,89850541,910,910,910,910,0
|
|
20241205,100900,89850541,910,910,910,910,98
|
|
20241205,100800,89761361,920,920,920,920,102
|
|
20241205,100700,89667521,920,911,920,910,200
|
|
20241205,100600,89485502,920,920,920,920,99
|
|
20241205,100500,89394422,920,920,920,920,2
|
|
20241205,100400,89392582,920,917,920,917,197
|
|
20241205,100300,89211921,917,909,917,909,102
|
|
20241205,100200,89119187,912,912,912,912,0
|
|
20241205,100100,89119187,912,912,912,912,0
|
|
20241205,100000,89119187,912,913,913,912,550
|
|
20241205,095900,88617283,919,919,919,919,20
|
|
20241205,095800,88598903,921,921,921,921,3
|
|
20241205,095700,88596140,912,912,912,912,1007
|
|
20241205,095600,87677756,930,929,930,929,215
|
|
20241205,095500,87477816,930,930,930,930,0
|
|
20241205,095400,87477816,930,918,930,918,11324
|
|
20241205,095300,77005854,918,918,918,918,0
|
|
20241205,095200,77005854,918,918,918,918,0
|
|
20241205,095100,77005854,918,918,918,918,1
|
|
20241205,095000,77004936,910,909,910,909,243
|
|
20241205,094900,76783942,910,911,911,910,1033
|
|
20241205,094800,75843379,911,911,911,911,300
|
|
20241205,094700,75570079,911,911,911,911,1610
|
|
20241205,094600,74103369,911,913,913,911,386
|
|
20241205,094500,73751153,914,914,914,914,42
|
|
20241205,094400,73712765,914,914,914,914,1
|
|
20241205,094300,73711851,913,914,914,913,98
|
|
20241205,094200,73622370,914,919,919,914,307
|
|
20241205,094100,73341751,919,919,919,919,38
|
|
20241205,094000,73306829,919,919,919,919,1
|
|
20241205,093900,73305910,919,919,919,919,1
|
|
20241205,093800,73304991,911,911,919,911,826
|
|
20241205,093700,72551988,911,906,911,906,4706
|
|
20241205,093600,68271084,908,905,908,905,2407
|
|
20241205,093500,66089275,906,908,908,906,716
|
|
20241205,093400,65440366,908,909,909,908,326
|
|
20241205,093300,65144059,909,909,910,909,797
|
|
20241205,093200,64419486,910,910,910,910,1033
|
|
20241205,093100,63479456,910,911,912,910,740
|
|
20241205,093000,62805436,912,912,912,912,640
|
|
20241205,092900,62221756,912,913,913,912,223
|
|
20241205,092800,62018247,919,919,919,919,6
|
|
20241205,092700,62012733,912,912,912,912,0
|
|
20241205,092600,62012733,912,912,913,912,1602
|
|
20241205,092500,60551666,912,918,918,912,6495
|
|
20241205,092400,54627591,919,922,922,919,1210
|
|
20241205,092300,53514301,923,926,926,923,1382
|
|
20241205,092200,52235617,926,931,931,926,8279
|
|
20241205,092100,44554967,931,932,932,931,153
|
|
20241205,092000,44412374,932,932,935,932,2060
|
|
20241205,091900,42488890,936,932,936,928,9956
|
|
20241205,091800,33202272,931,929,931,929,3493
|
|
20241205,091700,29955295,930,929,931,928,1115
|
|
20241205,091600,28919843,930,926,930,926,4551
|
|
20241205,091500,24691617,926,926,926,926,0
|
|
20241205,091400,24691617,926,926,930,926,1376
|
|
20241205,091300,23413257,931,930,931,925,1395
|
|
20241205,091200,22114771,925,925,925,925,341
|
|
20241205,091100,21799346,925,927,927,924,400
|
|
20241205,091000,21429399,933,933,933,933,0
|
|
20241205,090900,21429399,933,927,933,927,2418
|
|
20241205,090800,19173411,927,929,929,926,1662
|
|
20241205,090700,17632834,930,932,932,930,3
|
|
20241205,090600,17630041,933,932,933,932,2545
|
|
20241205,090500,15258055,938,935,938,932,1846
|
|
20241205,090400,13533304,939,939,939,934,447
|
|
20241205,090300,13114948,935,937,942,933,1728
|
|
20241205,090200,11498390,937,925,937,925,6429
|
|
20241205,090100,5508358,925,924,925,924,1049
|
|
20241205,090000,4538034,925,911,925,911,4978
|