602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,185900,253738268,904,904,904,904,7057
|
|
20241211,185800,253738268,904,904,904,904,0
|
|
20241211,185700,253738268,904,904,904,904,0
|
|
20241211,185600,253738268,904,904,904,904,0
|
|
20241211,185500,253738268,904,904,904,904,0
|
|
20241211,185400,253738268,904,904,904,904,0
|
|
20241211,185300,253738268,904,904,904,904,0
|
|
20241211,185200,253738268,904,904,904,904,0
|
|
20241211,185100,253738268,904,904,904,904,0
|
|
20241211,185000,253738268,904,904,904,904,0
|
|
20241211,184900,253738268,904,904,904,904,0
|
|
20241211,184800,253738268,904,904,904,904,0
|
|
20241211,184700,253738268,904,904,904,904,0
|
|
20241211,184600,253738268,904,904,904,904,0
|
|
20241211,184500,253738268,904,904,904,904,0
|
|
20241211,184400,253738268,904,904,904,904,0
|
|
20241211,184300,253738268,904,904,904,904,0
|
|
20241211,184200,253738268,904,904,904,904,0
|
|
20241211,184100,253738268,904,904,904,904,0
|
|
20241211,184000,253738268,904,904,904,904,0
|
|
20241211,183900,253738268,904,904,904,904,0
|
|
20241211,183800,253738268,904,904,904,904,0
|
|
20241211,183700,253738268,904,904,904,904,0
|
|
20241211,183600,253738268,904,904,904,904,0
|
|
20241211,183500,253738268,904,904,904,904,0
|
|
20241211,183400,253738268,904,904,904,904,0
|
|
20241211,183300,253738268,904,904,904,904,0
|
|
20241211,183200,253738268,904,904,904,904,0
|
|
20241211,183100,253738268,904,904,904,904,0
|
|
20241211,183000,253738268,904,904,904,904,0
|
|
20241211,182900,253738268,904,904,904,904,7057
|
|
20241211,182800,253738268,904,904,904,904,0
|
|
20241211,182700,253738268,904,904,904,904,0
|
|
20241211,182600,253738268,904,904,904,904,0
|
|
20241211,182500,253738268,904,904,904,904,0
|
|
20241211,182400,253738268,904,904,904,904,0
|
|
20241211,182300,253738268,904,904,904,904,0
|
|
20241211,182200,253738268,904,904,904,904,0
|
|
20241211,182100,253738268,904,904,904,904,0
|
|
20241211,182000,253738268,904,904,904,904,0
|
|
20241211,181900,253738268,904,904,904,904,0
|
|
20241211,181800,253738268,904,904,904,904,0
|
|
20241211,181700,253738268,904,904,904,904,0
|
|
20241211,181600,253738268,904,904,904,904,0
|
|
20241211,181500,253738268,904,904,904,904,0
|
|
20241211,181400,253738268,904,904,904,904,0
|
|
20241211,181300,253738268,904,904,904,904,0
|
|
20241211,181200,253738268,904,904,904,904,0
|
|
20241211,181100,253738268,904,904,904,904,0
|
|
20241211,181000,253738268,904,904,904,904,0
|
|
20241211,180900,253738268,904,904,904,904,0
|
|
20241211,180800,253738268,904,904,904,904,0
|
|
20241211,180700,253738268,904,904,904,904,0
|
|
20241211,180600,253738268,904,904,904,904,0
|
|
20241211,180500,253738268,904,904,904,904,0
|
|
20241211,180400,253738268,904,904,904,904,0
|
|
20241211,180300,253738268,904,904,904,904,0
|
|
20241211,180200,253738268,904,904,904,904,0
|
|
20241211,180100,253738268,904,904,904,904,0
|
|
20241211,180000,253738268,904,904,904,904,0
|
|
20241211,175900,253738268,904,904,904,904,7057
|
|
20241211,175800,253738268,904,904,904,904,0
|
|
20241211,175700,253738268,904,904,904,904,0
|
|
20241211,175600,253738268,904,904,904,904,0
|
|
20241211,175500,253738268,904,904,904,904,0
|
|
20241211,175400,253738268,904,904,904,904,0
|
|
20241211,175300,253738268,904,904,904,904,0
|
|
20241211,175200,253738268,904,904,904,904,0
|
|
20241211,175100,253738268,904,904,904,904,0
|
|
20241211,175000,253738268,904,904,904,904,0
|
|
20241211,174900,253738268,904,904,904,904,0
|
|
20241211,174800,253738268,904,904,904,904,0
|
|
20241211,174700,253738268,904,904,904,904,0
|
|
20241211,174600,253738268,904,904,904,904,0
|
|
20241211,174500,253738268,904,904,904,904,0
|
|
20241211,174400,253738268,904,904,904,904,0
|
|
20241211,174300,253738268,904,904,904,904,0
|
|
20241211,174200,253738268,904,904,904,904,0
|
|
20241211,174100,253738268,904,904,904,904,0
|
|
20241211,174000,253738268,904,904,904,904,0
|
|
20241211,173900,253738268,904,904,904,904,0
|
|
20241211,173800,253738268,904,904,904,904,0
|
|
20241211,173700,253738268,904,904,904,904,0
|
|
20241211,173600,253738268,904,904,904,904,0
|
|
20241211,173500,253738268,904,904,904,904,0
|
|
20241211,173400,253738268,904,904,904,904,0
|
|
20241211,173300,253738268,904,904,904,904,0
|
|
20241211,173200,253738268,904,904,904,904,0
|
|
20241211,173100,253738268,904,904,904,904,0
|
|
20241211,173000,253738268,904,904,904,904,0
|
|
20241211,172900,253738268,904,904,904,904,7057
|
|
20241211,172800,253738268,904,904,904,904,0
|
|
20241211,172700,253738268,904,904,904,904,0
|
|
20241211,172600,253738268,904,904,904,904,0
|
|
20241211,172500,253738268,904,904,904,904,0
|
|
20241211,172400,253738268,904,904,904,904,0
|
|
20241211,172300,253738268,904,904,904,904,0
|
|
20241211,172200,253738268,904,904,904,904,0
|
|
20241211,172100,253738268,904,904,904,904,0
|
|
20241211,172000,253738268,904,904,904,904,0
|
|
20241211,171900,253738268,904,904,904,904,0
|
|
20241211,171800,253738268,904,904,904,904,0
|
|
20241211,171700,253738268,904,904,904,904,0
|
|
20241211,171600,253738268,904,904,904,904,0
|
|
20241211,171500,253738268,904,904,904,904,0
|
|
20241211,171400,253738268,904,904,904,904,0
|
|
20241211,171300,253738268,904,904,904,904,0
|
|
20241211,171200,253738268,904,904,904,904,0
|
|
20241211,171100,253738268,904,904,904,904,0
|
|
20241211,171000,253738268,904,904,904,904,0
|
|
20241211,170900,253738268,904,904,904,904,0
|
|
20241211,170800,253738268,904,904,904,904,0
|
|
20241211,170700,253738268,904,904,904,904,0
|
|
20241211,170600,253738268,904,904,904,904,0
|
|
20241211,170500,253738268,904,904,904,904,0
|
|
20241211,170400,253738268,904,904,904,904,0
|
|
20241211,170300,253738268,904,904,904,904,0
|
|
20241211,170200,253738268,904,904,904,904,0
|
|
20241211,170100,253738268,904,904,904,904,0
|
|
20241211,170000,253738268,904,904,904,904,0
|
|
20241211,165900,253738268,904,904,904,904,7057
|
|
20241211,165800,253738268,904,904,904,904,0
|
|
20241211,165700,253738268,904,904,904,904,0
|
|
20241211,165600,253738268,904,904,904,904,0
|
|
20241211,165500,253738268,904,904,904,904,0
|
|
20241211,165400,253738268,904,904,904,904,0
|
|
20241211,165300,253738268,904,904,904,904,0
|
|
20241211,165200,253738268,904,904,904,904,0
|
|
20241211,165100,253738268,904,904,904,904,0
|
|
20241211,165000,253738268,904,904,904,904,0
|
|
20241211,164900,253738268,904,904,904,904,0
|
|
20241211,164800,253738268,904,904,904,904,0
|
|
20241211,164700,253738268,904,904,904,904,0
|
|
20241211,164600,253738268,904,904,904,904,0
|
|
20241211,164500,253738268,904,904,904,904,0
|
|
20241211,164400,253738268,904,904,904,904,0
|
|
20241211,164300,253738268,904,904,904,904,0
|
|
20241211,164200,253738268,904,904,904,904,0
|
|
20241211,164100,253738268,904,904,904,904,0
|
|
20241211,164000,253738268,904,904,904,904,0
|
|
20241211,163900,253738268,904,904,904,904,0
|
|
20241211,163800,253738268,904,904,904,904,0
|
|
20241211,163700,253738268,904,904,904,904,0
|
|
20241211,163600,253738268,904,904,904,904,0
|
|
20241211,163500,253738268,904,904,904,904,0
|
|
20241211,163400,253738268,904,904,904,904,0
|
|
20241211,163300,253738268,904,904,904,904,0
|
|
20241211,163200,253738268,904,904,904,904,0
|
|
20241211,163100,253738268,904,904,904,904,0
|
|
20241211,163000,253738268,904,904,904,904,0
|
|
20241211,162900,253738268,904,904,904,904,7057
|
|
20241211,162800,253738268,904,904,904,904,0
|
|
20241211,162700,253738268,904,904,904,904,0
|
|
20241211,162600,253738268,904,904,904,904,0
|
|
20241211,162500,253738268,904,904,904,904,0
|
|
20241211,162400,253738268,904,904,904,904,0
|
|
20241211,162300,253738268,904,904,904,904,0
|
|
20241211,162200,253738268,904,904,904,904,0
|
|
20241211,162100,253738268,904,904,904,904,0
|
|
20241211,162000,253738268,904,904,904,904,0
|
|
20241211,161900,253738268,904,904,904,904,0
|
|
20241211,161800,253738268,904,904,904,904,0
|
|
20241211,161700,253738268,904,904,904,904,0
|
|
20241211,161600,253738268,904,904,904,904,0
|
|
20241211,161500,253738268,904,904,904,904,0
|
|
20241211,161400,253738268,904,904,904,904,0
|
|
20241211,161300,253738268,904,904,904,904,0
|
|
20241211,161200,253738268,904,904,904,904,0
|
|
20241211,161100,253738268,904,904,904,904,0
|
|
20241211,161000,253738268,904,904,904,904,0
|
|
20241211,160900,253738268,904,904,904,904,0
|
|
20241211,160800,253738268,904,904,904,904,0
|
|
20241211,160700,253738268,904,904,904,904,0
|
|
20241211,160600,253738268,904,904,904,904,0
|
|
20241211,160500,253738268,904,904,904,904,0
|
|
20241211,160400,253738268,904,904,904,904,0
|
|
20241211,160300,253738268,904,904,904,904,0
|
|
20241211,160200,253738268,904,904,904,904,0
|
|
20241211,160100,253738268,904,904,904,904,0
|
|
20241211,160000,253738268,904,904,904,904,0
|
|
20241211,155900,253738268,904,904,904,904,7057
|
|
20241211,155800,253738268,904,904,904,904,0
|
|
20241211,155700,253738268,904,904,904,904,0
|
|
20241211,155600,253738268,904,904,904,904,0
|
|
20241211,155500,253738268,904,904,904,904,0
|
|
20241211,155400,253738268,904,904,904,904,0
|
|
20241211,155300,253738268,904,904,904,904,0
|
|
20241211,155200,253738268,904,904,904,904,0
|
|
20241211,155100,253738268,904,904,904,904,0
|
|
20241211,155000,253738268,904,904,904,904,0
|
|
20241211,154900,253738268,904,904,904,904,0
|
|
20241211,154800,253738268,904,904,904,904,0
|
|
20241211,154700,253738268,904,904,904,904,0
|
|
20241211,154600,253738268,904,904,904,904,0
|
|
20241211,154500,253738268,904,904,904,904,0
|
|
20241211,154400,253738268,904,904,904,904,0
|
|
20241211,154300,253738268,904,904,904,904,0
|
|
20241211,154200,253738268,904,904,904,904,0
|
|
20241211,154100,253738268,904,904,904,904,0
|
|
20241211,154000,253738268,904,904,904,904,0
|
|
20241211,153900,253738268,904,904,904,904,0
|
|
20241211,153800,253738268,904,904,904,904,0
|
|
20241211,153700,253738268,904,904,904,904,0
|
|
20241211,153600,253738268,904,904,904,904,0
|
|
20241211,153500,253738268,904,904,904,904,0
|
|
20241211,153400,253738268,904,904,904,904,0
|
|
20241211,153300,253738268,904,904,904,904,0
|
|
20241211,153200,253738268,904,904,904,904,0
|
|
20241211,153100,253738268,904,904,904,904,0
|
|
20241211,153000,253738268,904,904,904,904,7057
|
|
20241211,152900,247358740,903,903,903,903,0
|
|
20241211,152800,247358740,903,903,903,903,0
|
|
20241211,152700,247358740,903,903,903,903,0
|
|
20241211,152600,247358740,903,903,903,903,0
|
|
20241211,152500,247358740,903,903,903,903,0
|
|
20241211,152400,247358740,903,903,903,903,0
|
|
20241211,152300,247358740,903,903,903,903,0
|
|
20241211,152200,247358740,903,903,903,903,0
|
|
20241211,152100,247358740,903,903,903,903,0
|
|
20241211,152000,247358740,903,903,903,903,0
|
|
20241211,151900,247358740,903,903,903,903,86
|
|
20241211,151800,247281082,903,900,904,899,480
|
|
20241211,151700,246847287,904,904,904,904,114
|
|
20241211,151600,246744231,904,903,904,903,120
|
|
20241211,151500,246635771,904,904,904,904,0
|
|
20241211,151400,246635771,904,904,904,904,136
|
|
20241211,151300,246512827,897,897,897,897,0
|
|
20241211,151200,246512827,897,897,897,897,337
|
|
20241211,151100,246210538,897,897,897,897,3600
|
|
20241211,151000,242981338,897,897,897,897,0
|
|
20241211,150900,242981338,897,901,901,897,2240
|
|
20241211,150800,240969940,901,901,901,901,0
|
|
20241211,150700,240969940,901,901,901,901,0
|
|
20241211,150600,240969940,901,903,903,901,1207
|
|
20241211,150500,239880349,904,904,904,904,154
|
|
20241211,150400,239741133,908,908,909,906,7607
|
|
20241211,150300,232845165,910,906,910,906,1675
|
|
20241211,150200,231322952,905,900,905,900,18648
|
|
20241211,150100,214516171,900,898,900,898,5329
|
|
20241211,150000,209728116,896,896,896,896,0
|
|
20241211,145900,209728116,896,896,896,896,0
|
|
20241211,145800,209728116,896,896,896,896,0
|
|
20241211,145700,209728116,896,896,896,896,1806
|
|
20241211,145600,208109940,898,897,898,897,55
|
|
20241211,145500,208060604,896,896,896,896,630
|
|
20241211,145400,207496124,895,893,895,893,574
|
|
20241211,145300,206983332,893,893,893,893,0
|
|
20241211,145200,206983332,893,893,893,893,100
|
|
20241211,145100,206894032,893,889,893,889,1055
|
|
20241211,145000,205956133,889,889,889,889,0
|
|
20241211,144900,205956133,889,890,890,889,2161
|
|
20241211,144800,204034890,893,893,893,893,1
|
|
20241211,144700,204033997,890,890,890,890,2000
|
|
20241211,144600,202253997,893,892,893,891,579
|
|
20241211,144500,201738088,893,892,893,891,26
|
|
20241211,144400,201714911,892,894,896,892,1705
|
|
20241211,144300,200192269,897,897,897,897,0
|
|
20241211,144200,200192269,897,897,897,897,14
|
|
20241211,144100,200179711,897,897,897,897,2
|
|
20241211,144000,200177917,898,898,898,898,0
|
|
20241211,143900,200177917,898,898,898,898,111
|
|
20241211,143800,200078239,898,898,898,898,57
|
|
20241211,143700,200027053,898,898,898,898,1707
|
|
20241211,143600,198494167,898,897,898,897,130
|
|
20241211,143500,198377499,897,896,897,896,9
|
|
20241211,143400,198369434,893,893,893,893,20
|
|
20241211,143300,198351574,897,893,897,893,76
|
|
20241211,143200,198283511,895,893,895,893,1247
|
|
20241211,143100,197169938,898,898,898,898,0
|
|
20241211,143000,197169938,898,898,898,898,0
|
|
20241211,142900,197169938,898,898,898,898,216
|
|
20241211,142800,196975970,898,889,898,889,2761
|
|
20241211,142700,194517420,889,888,889,888,1159
|
|
20241211,142600,193488227,888,888,888,888,8
|
|
20241211,142500,193481123,888,887,888,887,1276
|
|
20241211,142400,192349310,888,888,888,888,0
|
|
20241211,142300,192349310,888,888,888,888,574
|
|
20241211,142200,191839598,889,889,889,889,0
|
|
20241211,142100,191839598,889,889,889,889,0
|
|
20241211,142000,191839598,889,889,889,889,0
|
|
20241211,141900,191839598,889,889,889,889,0
|
|
20241211,141800,191839598,889,888,889,884,965
|
|
20241211,141700,190985790,888,888,888,888,100
|
|
20241211,141600,190896990,889,888,889,888,892
|
|
20241211,141500,190104892,888,888,889,888,3386
|
|
20241211,141400,187097049,889,888,889,888,1121
|
|
20241211,141300,186100636,889,892,894,889,3738
|
|
20241211,141200,182775371,892,899,899,889,111
|
|
20241211,141100,182676391,890,888,899,884,22658
|
|
20241211,141000,162491815,888,884,888,884,5000
|
|
20241211,140900,158060993,880,880,880,880,300
|
|
20241211,140800,157796993,884,884,884,884,100
|
|
20241211,140700,157708593,884,884,884,884,7
|
|
20241211,140600,157702405,884,884,884,884,100
|
|
20241211,140500,157614005,884,884,884,884,0
|
|
20241211,140400,157614005,884,884,884,880,20
|
|
20241211,140300,157596389,884,884,884,884,11
|
|
20241211,140200,157586665,884,884,884,884,24
|
|
20241211,140100,157565449,884,884,884,884,123
|
|
20241211,140000,157456717,884,884,884,884,31
|
|
20241211,135900,157429313,884,884,884,884,15
|
|
20241211,135800,157416053,884,884,884,884,500
|
|
20241211,135700,156974053,884,884,884,884,0
|
|
20241211,135600,156974053,884,884,884,884,209
|
|
20241211,135500,156789297,884,884,884,884,10
|
|
20241211,135400,156780457,884,884,884,884,0
|
|
20241211,135300,156780457,884,884,884,884,0
|
|
20241211,135200,156780457,884,884,884,884,0
|
|
20241211,135100,156780457,884,884,884,884,101
|
|
20241211,135000,156691173,884,880,884,880,1015
|
|
20241211,134900,155797969,880,884,884,880,2
|
|
20241211,134800,155796205,880,880,880,880,1
|
|
20241211,134700,155795325,884,884,884,884,0
|
|
20241211,134600,155795325,884,884,884,884,112
|
|
20241211,134500,155696317,885,884,885,884,1001
|
|
20241211,134400,154811432,885,885,885,885,0
|
|
20241211,134300,154811432,885,885,885,885,72
|
|
20241211,134200,154747712,885,879,885,879,8
|
|
20241211,134100,154740674,885,884,885,884,173
|
|
20241211,134000,154587741,885,885,885,885,0
|
|
20241211,133900,154587741,885,884,885,884,140
|
|
20241211,133800,154463980,884,884,884,884,1200
|
|
20241211,133700,153403180,884,884,884,884,99
|
|
20241211,133600,153315664,884,884,884,884,0
|
|
20241211,133500,153315664,884,884,884,884,0
|
|
20241211,133400,153315664,884,884,884,884,0
|
|
20241211,133300,153315664,884,884,884,884,2000
|
|
20241211,133200,151547664,883,882,883,882,1105
|
|
20241211,133100,150572044,882,882,882,882,20
|
|
20241211,133000,150554404,882,882,882,882,1
|
|
20241211,132900,150553522,878,883,883,878,252
|
|
20241211,132800,150331921,884,884,884,884,0
|
|
20241211,132700,150331921,884,884,884,884,23
|
|
20241211,132600,150311589,884,879,885,878,3490
|
|
20241211,132500,147241267,879,879,879,879,1300
|
|
20241211,132400,146098567,878,878,878,878,7387
|
|
20241211,132300,139612781,878,878,878,878,1004
|
|
20241211,132200,138731269,878,878,878,878,1
|
|
20241211,132100,138730391,877,876,879,876,2707
|
|
20241211,132000,136357156,876,876,876,876,0
|
|
20241211,131900,136357156,876,875,876,875,233
|
|
20241211,131800,136153162,875,875,875,875,689
|
|
20241211,131700,135550287,876,876,876,876,3
|
|
20241211,131600,135547659,876,876,876,876,301
|
|
20241211,131500,135283983,876,876,876,876,1
|
|
20241211,131400,135283107,875,875,875,875,0
|
|
20241211,131300,135283107,875,875,875,875,645
|
|
20241211,131200,134718732,873,875,875,873,701
|
|
20241211,131100,134106757,875,875,875,875,2616
|
|
20241211,131000,131817757,875,875,875,875,0
|
|
20241211,130900,131817757,875,875,875,875,0
|
|
20241211,130800,131817757,875,875,875,875,0
|
|
20241211,130700,131817757,875,875,875,875,342
|
|
20241211,130600,131518507,873,873,873,873,0
|
|
20241211,130500,131518507,873,874,874,873,31
|
|
20241211,130400,131491414,873,873,873,873,0
|
|
20241211,130300,131491414,873,873,873,873,4
|
|
20241211,130200,131487922,875,875,875,875,0
|
|
20241211,130100,131487922,875,875,875,875,0
|
|
20241211,130000,131487922,875,875,875,875,111
|
|
20241211,125900,131390797,875,874,875,874,130
|
|
20241211,125800,131277147,874,874,874,874,0
|
|
20241211,125700,131277147,874,874,874,874,0
|
|
20241211,125600,131277147,874,874,874,874,0
|
|
20241211,125500,131277147,874,874,874,874,199
|
|
20241211,125400,131103221,874,874,874,874,250
|
|
20241211,125300,130884721,874,874,874,874,0
|
|
20241211,125200,130884721,874,874,874,874,0
|
|
20241211,125100,130884721,874,874,874,874,0
|
|
20241211,125000,130884721,874,872,874,872,553
|
|
20241211,124900,130402305,872,872,872,872,0
|
|
20241211,124800,130402305,872,871,872,871,660
|
|
20241211,124700,129826855,872,872,872,872,0
|
|
20241211,124600,129826855,872,872,872,872,0
|
|
20241211,124500,129826855,872,872,872,872,102
|
|
20241211,124400,129737911,872,872,872,872,0
|
|
20241211,124300,129737911,872,872,872,872,0
|
|
20241211,124200,129737911,872,872,872,872,2
|
|
20241211,124100,129736167,866,866,866,866,174
|
|
20241211,124000,129585483,866,866,866,866,0
|
|
20241211,123900,129585483,866,867,867,866,51
|
|
20241211,123800,129541267,868,868,868,868,0
|
|
20241211,123700,129541267,868,868,868,868,0
|
|
20241211,123600,129541267,868,868,868,868,0
|
|
20241211,123500,129541267,868,868,868,868,0
|
|
20241211,123400,129541267,868,868,868,868,0
|
|
20241211,123300,129541267,868,868,868,866,4
|
|
20241211,123200,129537797,867,867,867,867,33
|
|
20241211,123100,129509186,864,872,872,864,2844
|
|
20241211,123000,127031354,875,875,875,875,50
|
|
20241211,122900,126987604,874,874,874,874,200
|
|
20241211,122800,126812804,874,874,874,874,477
|
|
20241211,122700,126395906,873,873,873,873,100
|
|
20241211,122600,126308606,868,868,868,868,0
|
|
20241211,122500,126308606,868,868,868,868,0
|
|
20241211,122400,126308606,868,868,868,868,0
|
|
20241211,122300,126308606,868,872,873,868,279
|
|
20241211,122200,126065732,872,872,872,872,0
|
|
20241211,122100,126065732,872,867,872,867,2
|
|
20241211,122000,126063993,872,872,872,872,0
|
|
20241211,121900,126063993,872,872,872,872,10
|
|
20241211,121800,126055273,872,872,872,872,119
|
|
20241211,121700,125951505,871,871,871,871,0
|
|
20241211,121600,125951505,871,871,871,871,1
|
|
20241211,121500,125950634,871,871,871,871,307
|
|
20241211,121400,125683237,871,871,871,871,0
|
|
20241211,121300,125683237,871,871,871,871,0
|
|
20241211,121200,125683237,871,871,871,871,114
|
|
20241211,121100,125583943,872,872,872,872,0
|
|
20241211,121000,125583943,872,872,872,872,0
|
|
20241211,120900,125583943,872,872,872,872,0
|
|
20241211,120800,125583943,872,872,872,872,0
|
|
20241211,120700,125583943,872,865,872,865,162
|
|
20241211,120600,125443043,872,872,872,872,0
|
|
20241211,120500,125443043,872,872,872,872,100
|
|
20241211,120400,125355843,872,872,872,872,1
|
|
20241211,120300,125354971,865,865,865,865,50
|
|
20241211,120200,125311721,873,873,873,873,0
|
|
20241211,120100,125311721,873,872,873,872,113
|
|
20241211,120000,125213131,864,864,864,864,20
|
|
20241211,115900,125195851,864,864,864,864,30
|
|
20241211,115800,125169931,864,864,864,864,0
|
|
20241211,115700,125169931,864,864,864,864,0
|
|
20241211,115600,125169931,864,864,864,864,0
|
|
20241211,115500,125169931,864,864,864,864,0
|
|
20241211,115400,125169931,864,864,864,864,53
|
|
20241211,115300,125124139,864,864,864,864,85
|
|
20241211,115200,125050699,864,867,867,863,1935
|
|
20241211,115100,123378597,865,869,869,865,1813
|
|
20241211,115000,121805019,869,869,869,869,19
|
|
20241211,114900,121788508,870,870,870,870,110
|
|
20241211,114800,121692808,868,868,868,868,5
|
|
20241211,114700,121688468,872,872,872,872,0
|
|
20241211,114600,121688468,872,872,872,872,113
|
|
20241211,114500,121589932,871,869,871,869,16
|
|
20241211,114400,121576013,867,867,868,867,50
|
|
20241211,114300,121532638,868,868,868,867,41
|
|
20241211,114200,121497061,872,872,872,872,0
|
|
20241211,114100,121497061,872,872,872,872,0
|
|
20241211,114000,121497061,872,872,872,872,118
|
|
20241211,113900,121394165,868,868,868,868,0
|
|
20241211,113800,121394165,868,868,868,868,0
|
|
20241211,113700,121394165,868,868,868,868,0
|
|
20241211,113600,121394165,868,868,868,868,1
|
|
20241211,113500,121393297,865,865,865,865,0
|
|
20241211,113400,121393297,865,865,865,865,1
|
|
20241211,113300,121392432,865,867,867,865,3
|
|
20241211,113200,121389834,868,870,870,868,9999
|
|
20241211,113100,112706658,873,873,873,873,0
|
|
20241211,113000,112706658,873,873,873,873,111
|
|
20241211,112900,112609755,872,872,872,872,25
|
|
20241211,112800,112587955,870,870,870,870,0
|
|
20241211,112700,112587955,870,870,870,870,40
|
|
20241211,112600,112553155,870,870,870,870,5
|
|
20241211,112500,112548805,869,869,869,869,40
|
|
20241211,112400,112514045,869,869,869,869,0
|
|
20241211,112300,112514045,869,869,869,869,302
|
|
20241211,112200,112251607,869,869,869,869,1451
|
|
20241211,112100,110990688,869,869,869,869,100
|
|
20241211,112000,110903788,869,869,869,869,956
|
|
20241211,111900,110073024,869,869,869,869,2500
|
|
20241211,111800,107900524,869,869,869,869,0
|
|
20241211,111700,107900524,869,869,869,869,0
|
|
20241211,111600,107900524,869,869,869,869,10
|
|
20241211,111500,107891834,869,869,869,869,20
|
|
20241211,111400,107874454,869,869,869,869,20
|
|
20241211,111300,107857074,868,869,869,868,223
|
|
20241211,111200,107663345,869,869,869,869,245
|
|
20241211,111100,107450440,869,869,869,869,250
|
|
20241211,111000,107233190,868,868,868,868,0
|
|
20241211,110900,107233190,868,869,869,868,3000
|
|
20241211,110800,104628335,874,873,874,873,200
|
|
20241211,110700,104453610,874,874,874,874,0
|
|
20241211,110600,104453610,874,873,874,873,1000
|
|
20241211,110500,103580162,873,867,873,867,517
|
|
20241211,110400,103128923,868,868,868,868,102
|
|
20241211,110300,103040387,868,869,869,868,1159
|
|
20241211,110200,102034321,869,870,870,869,4003
|
|
20241211,110100,98553249,870,870,870,870,0
|
|
20241211,110000,98553249,870,870,870,870,400
|
|
20241211,105900,98205249,870,870,870,870,99
|
|
20241211,105800,98119119,870,870,870,870,0
|
|
20241211,105700,98119119,870,871,871,870,1208
|
|
20241211,105600,97067602,871,872,872,871,1995
|
|
20241211,105500,95328907,871,871,871,871,0
|
|
20241211,105400,95328907,871,871,871,871,60
|
|
20241211,105300,95276647,872,871,872,871,789
|
|
20241211,105200,94589418,871,873,873,871,306
|
|
20241211,105100,94322333,875,874,875,874,609
|
|
20241211,105000,93789759,873,872,873,872,1759
|
|
20241211,104900,92254522,871,871,871,871,0
|
|
20241211,104800,92254522,871,871,871,871,270
|
|
20241211,104700,92019352,871,871,871,871,1209
|
|
20241211,104600,90966313,871,871,872,871,265
|
|
20241211,104500,90735398,871,871,871,871,0
|
|
20241211,104400,90735398,871,871,871,871,201
|
|
20241211,104300,90560327,873,872,874,872,2166
|
|
20241211,104200,88668943,873,873,873,873,715
|
|
20241211,104100,88044748,873,872,873,872,2127
|
|
20241211,104000,86188877,873,868,873,868,3142
|
|
20241211,103900,83453356,866,866,867,866,58
|
|
20241211,103800,83403072,868,868,868,868,100
|
|
20241211,103700,83316272,868,865,868,865,277
|
|
20241211,103600,83076232,865,866,866,865,82
|
|
20241211,103500,83005291,867,868,868,867,139
|
|
20241211,103400,82884708,868,866,868,866,987
|
|
20241211,103300,82028112,866,866,867,866,77
|
|
20241211,103200,81961393,863,863,863,863,0
|
|
20241211,103100,81961393,863,863,863,863,0
|
|
20241211,103000,81961393,863,863,863,863,0
|
|
20241211,102900,81961393,863,863,867,862,974
|
|
20241211,102800,81120453,863,866,866,863,829
|
|
20241211,102700,80402810,866,868,868,866,124
|
|
20241211,102600,80295192,865,865,865,865,50
|
|
20241211,102500,80251942,868,868,868,868,0
|
|
20241211,102400,80251942,868,868,868,868,118
|
|
20241211,102300,80149518,865,865,865,865,0
|
|
20241211,102200,80149518,865,865,865,865,1014
|
|
20241211,102100,79272408,868,868,868,868,115
|
|
20241211,102000,79172588,868,868,868,868,114
|
|
20241211,101900,79073636,867,867,867,867,1000
|
|
20241211,101800,78206636,867,867,867,867,0
|
|
20241211,101700,78206636,867,866,867,866,2744
|
|
20241211,101600,75828495,864,864,864,864,7
|
|
20241211,101500,75822447,862,862,862,862,780
|
|
20241211,101400,75150087,862,862,862,862,1
|
|
20241211,101300,75149225,862,863,863,862,48
|
|
20241211,101200,75107808,863,863,863,863,143
|
|
20241211,101100,74984399,864,863,865,863,513
|
|
20241211,101000,74541162,862,865,865,862,588
|
|
20241211,100900,74032559,865,867,867,865,361
|
|
20241211,100800,73719687,867,871,871,867,816
|
|
20241211,100700,73012175,870,872,872,870,1071
|
|
20241211,100600,72080263,869,869,869,868,3211
|
|
20241211,100500,69289905,870,867,870,867,394
|
|
20241211,100400,68947275,868,863,868,863,3952
|
|
20241211,100300,65525829,863,863,863,863,10
|
|
20241211,100200,65517199,860,864,864,860,3009
|
|
20241211,100100,62929423,865,865,865,865,1
|
|
20241211,100000,62928558,861,863,865,861,3002
|
|
20241211,095900,60337962,862,860,864,857,8043
|
|
20241211,095800,53417439,860,859,861,859,4991
|
|
20241211,095700,49125475,860,860,860,860,0
|
|
20241211,095600,49125475,860,859,860,859,1282
|
|
20241211,095500,48024123,859,859,859,859,363
|
|
20241211,095400,47712306,859,859,859,859,0
|
|
20241211,095300,47712306,859,858,859,855,2094
|
|
20241211,095200,45920700,857,857,857,857,248
|
|
20241211,095100,45708164,857,857,857,857,0
|
|
20241211,095000,45708164,857,856,857,856,1118
|
|
20241211,094900,44751056,855,855,855,855,50
|
|
20241211,094800,44708306,856,856,856,856,0
|
|
20241211,094700,44708306,856,856,856,856,0
|
|
20241211,094600,44708306,856,856,856,856,13
|
|
20241211,094500,44697178,856,856,856,856,234
|
|
20241211,094400,44496874,856,856,856,856,7
|
|
20241211,094300,44490882,856,856,856,856,20
|
|
20241211,094200,44473762,856,852,856,852,377
|
|
20241211,094100,44152499,855,855,855,855,1211
|
|
20241211,094000,43117094,855,855,855,855,51
|
|
20241211,093900,43073489,855,853,855,853,100
|
|
20241211,093800,42987992,852,852,852,852,50
|
|
20241211,093700,42945392,851,851,851,851,1
|
|
20241211,093600,42944541,855,855,855,855,0
|
|
20241211,093500,42944541,855,852,855,851,3229
|
|
20241211,093400,40193406,856,856,856,856,160
|
|
20241211,093300,40056446,856,856,856,856,102
|
|
20241211,093200,39969134,856,855,856,855,2731
|
|
20241211,093100,37633911,856,853,856,851,1444
|
|
20241211,093000,36400505,852,852,852,852,689
|
|
20241211,092900,35813477,850,850,850,850,471
|
|
20241211,092800,35413127,852,852,852,852,11
|
|
20241211,092700,35403755,853,852,853,850,400
|
|
20241211,092600,35062955,850,850,850,850,3499
|
|
20241211,092500,32088805,854,854,854,854,100
|
|
20241211,092400,32003405,853,853,853,853,283
|
|
20241211,092300,31762006,853,850,853,850,2427
|
|
20241211,092200,29696503,845,845,845,845,0
|
|
20241211,092100,29696503,845,845,845,845,0
|
|
20241211,092000,29696503,845,845,845,845,2000
|
|
20241211,091900,28006503,850,850,850,850,20
|
|
20241211,091800,27989503,850,850,850,850,173
|
|
20241211,091700,27842453,850,849,851,849,3692
|
|
20241211,091600,24704252,848,847,848,847,443
|
|
20241211,091500,24328688,845,845,845,845,2001
|
|
20241211,091400,22637843,841,841,841,841,1963
|
|
20241211,091300,20986960,840,841,841,826,14238
|
|
20241211,091200,9119109,840,842,842,840,2031
|
|
20241211,091100,7410635,841,842,842,841,595
|
|
20241211,091000,6910230,840,842,842,840,1000
|
|
20241211,090900,6070150,848,848,848,848,500
|
|
20241211,090800,5646150,848,848,848,848,1507
|
|
20241211,090700,4368214,848,848,848,848,100
|
|
20241211,090600,4283414,848,848,848,848,940
|
|
20241211,090500,3486294,850,850,850,850,39
|
|
20241211,090400,3453144,856,856,856,856,0
|
|
20241211,090300,3453144,856,856,856,856,0
|
|
20241211,090200,3453144,856,856,856,856,0
|
|
20241211,090100,3453144,856,844,856,844,3529
|
|
20241211,090000,465044,844,844,844,844,551
|