630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,192700,64588520,250,250,250,250,2684
|
|
20241203,192600,64588520,250,250,250,250,0
|
|
20241203,192500,64588520,250,250,250,250,0
|
|
20241203,192400,64588520,250,250,250,250,0
|
|
20241203,192300,64588520,250,250,250,250,0
|
|
20241203,192200,64588520,250,250,250,250,0
|
|
20241203,192100,64588520,250,250,250,250,0
|
|
20241203,192000,64588520,250,250,250,250,0
|
|
20241203,191900,64588520,250,250,250,250,0
|
|
20241203,191800,64588520,250,250,250,250,0
|
|
20241203,191700,64588520,250,250,250,250,0
|
|
20241203,191600,64588520,250,250,250,250,0
|
|
20241203,191500,64588520,250,250,250,250,0
|
|
20241203,191400,64588520,250,250,250,250,0
|
|
20241203,191300,64588520,250,250,250,250,0
|
|
20241203,191200,64588520,250,250,250,250,0
|
|
20241203,191100,64588520,250,250,250,250,0
|
|
20241203,191000,64588520,250,250,250,250,0
|
|
20241203,190900,64588520,250,250,250,250,0
|
|
20241203,190800,64588520,250,250,250,250,0
|
|
20241203,190700,64588520,250,250,250,250,0
|
|
20241203,190600,64588520,250,250,250,250,0
|
|
20241203,190500,64588520,250,250,250,250,0
|
|
20241203,190400,64588520,250,250,250,250,0
|
|
20241203,190300,64588520,250,250,250,250,0
|
|
20241203,190200,64588520,250,250,250,250,0
|
|
20241203,190100,64588520,250,250,250,250,0
|
|
20241203,190000,64588520,250,250,250,250,0
|
|
20241203,185900,64588520,250,250,250,250,0
|
|
20241203,185800,64588520,250,250,250,250,0
|
|
20241203,185700,64588520,250,250,250,250,2684
|
|
20241203,185600,64588520,250,250,250,250,0
|
|
20241203,185500,64588520,250,250,250,250,0
|
|
20241203,185400,64588520,250,250,250,250,0
|
|
20241203,185300,64588520,250,250,250,250,0
|
|
20241203,185200,64588520,250,250,250,250,0
|
|
20241203,185100,64588520,250,250,250,250,0
|
|
20241203,185000,64588520,250,250,250,250,0
|
|
20241203,184900,64588520,250,250,250,250,0
|
|
20241203,184800,64588520,250,250,250,250,0
|
|
20241203,184700,64588520,250,250,250,250,0
|
|
20241203,184600,64588520,250,250,250,250,0
|
|
20241203,184500,64588520,250,250,250,250,0
|
|
20241203,184400,64588520,250,250,250,250,0
|
|
20241203,184300,64588520,250,250,250,250,0
|
|
20241203,184200,64588520,250,250,250,250,0
|
|
20241203,184100,64588520,250,250,250,250,0
|
|
20241203,184000,64588520,250,250,250,250,0
|
|
20241203,183900,64588520,250,250,250,250,0
|
|
20241203,183800,64588520,250,250,250,250,0
|
|
20241203,183700,64588520,250,250,250,250,0
|
|
20241203,183600,64588520,250,250,250,250,0
|
|
20241203,183500,64588520,250,250,250,250,0
|
|
20241203,183400,64588520,250,250,250,250,0
|
|
20241203,183300,64588520,250,250,250,250,0
|
|
20241203,183200,64588520,250,250,250,250,0
|
|
20241203,183100,64588520,250,250,250,250,0
|
|
20241203,183000,64588520,250,250,250,250,0
|
|
20241203,182900,64588520,250,250,250,250,0
|
|
20241203,182800,64588520,250,250,250,250,0
|
|
20241203,182700,64588520,250,250,250,250,2684
|
|
20241203,182600,64588520,250,250,250,250,0
|
|
20241203,182500,64588520,250,250,250,250,0
|
|
20241203,182400,64588520,250,250,250,250,0
|
|
20241203,182300,64588520,250,250,250,250,0
|
|
20241203,182200,64588520,250,250,250,250,0
|
|
20241203,182100,64588520,250,250,250,250,0
|
|
20241203,182000,64588520,250,250,250,250,0
|
|
20241203,181900,64588520,250,250,250,250,0
|
|
20241203,181800,64588520,250,250,250,250,0
|
|
20241203,181700,64588520,250,250,250,250,0
|
|
20241203,181600,64588520,250,250,250,250,0
|
|
20241203,181500,64588520,250,250,250,250,0
|
|
20241203,181400,64588520,250,250,250,250,0
|
|
20241203,181300,64588520,250,250,250,250,0
|
|
20241203,181200,64588520,250,250,250,250,0
|
|
20241203,181100,64588520,250,250,250,250,0
|
|
20241203,181000,64588520,250,250,250,250,0
|
|
20241203,180900,64588520,250,250,250,250,0
|
|
20241203,180800,64588520,250,250,250,250,0
|
|
20241203,180700,64588520,250,250,250,250,0
|
|
20241203,180600,64588520,250,250,250,250,0
|
|
20241203,180500,64588520,250,250,250,250,0
|
|
20241203,180400,64588520,250,250,250,250,0
|
|
20241203,180300,64588520,250,250,250,250,0
|
|
20241203,180200,64588520,250,250,250,250,0
|
|
20241203,180100,64588520,250,250,250,250,0
|
|
20241203,180000,64588520,250,250,250,250,0
|
|
20241203,175900,64588520,250,250,250,250,0
|
|
20241203,175800,64588520,250,250,250,250,0
|
|
20241203,175700,64588520,250,250,250,250,2684
|
|
20241203,175600,64588520,250,250,250,250,0
|
|
20241203,175500,64588520,250,250,250,250,0
|
|
20241203,175400,64588520,250,250,250,250,0
|
|
20241203,175300,64588520,250,250,250,250,0
|
|
20241203,175200,64588520,250,250,250,250,0
|
|
20241203,175100,64588520,250,250,250,250,0
|
|
20241203,175000,64588520,250,250,250,250,0
|
|
20241203,174900,64588520,250,250,250,250,0
|
|
20241203,174800,64588520,250,250,250,250,0
|
|
20241203,174700,64588520,250,250,250,250,0
|
|
20241203,174600,64588520,250,250,250,250,0
|
|
20241203,174500,64588520,250,250,250,250,0
|
|
20241203,174400,64588520,250,250,250,250,0
|
|
20241203,174300,64588520,250,250,250,250,0
|
|
20241203,174200,64588520,250,250,250,250,0
|
|
20241203,174100,64588520,250,250,250,250,0
|
|
20241203,174000,64588520,250,250,250,250,0
|
|
20241203,173900,64588520,250,250,250,250,0
|
|
20241203,173800,64588520,250,250,250,250,0
|
|
20241203,173700,64588520,250,250,250,250,0
|
|
20241203,173600,64588520,250,250,250,250,0
|
|
20241203,173500,64588520,250,250,250,250,0
|
|
20241203,173400,64588520,250,250,250,250,0
|
|
20241203,173300,64588520,250,250,250,250,0
|
|
20241203,173200,64588520,250,250,250,250,0
|
|
20241203,173100,64588520,250,250,250,250,0
|
|
20241203,173000,64588520,250,250,250,250,0
|
|
20241203,172900,64588520,250,250,250,250,0
|
|
20241203,172800,64588520,250,250,250,250,0
|
|
20241203,172700,64588520,250,250,250,250,2684
|
|
20241203,172600,64588520,250,250,250,250,0
|
|
20241203,172500,64588520,250,250,250,250,0
|
|
20241203,172400,64588520,250,250,250,250,0
|
|
20241203,172300,64588520,250,250,250,250,0
|
|
20241203,172200,64588520,250,250,250,250,0
|
|
20241203,172100,64588520,250,250,250,250,0
|
|
20241203,172000,64588520,250,250,250,250,0
|
|
20241203,171900,64588520,250,250,250,250,0
|
|
20241203,171800,64588520,250,250,250,250,0
|
|
20241203,171700,64588520,250,250,250,250,0
|
|
20241203,171600,64588520,250,250,250,250,0
|
|
20241203,171500,64588520,250,250,250,250,0
|
|
20241203,171400,64588520,250,250,250,250,0
|
|
20241203,171300,64588520,250,250,250,250,0
|
|
20241203,171200,64588520,250,250,250,250,0
|
|
20241203,171100,64588520,250,250,250,250,0
|
|
20241203,171000,64588520,250,250,250,250,0
|
|
20241203,170900,64588520,250,250,250,250,0
|
|
20241203,170800,64588520,250,250,250,250,0
|
|
20241203,170700,64588520,250,250,250,250,0
|
|
20241203,170600,64588520,250,250,250,250,0
|
|
20241203,170500,64588520,250,250,250,250,0
|
|
20241203,170400,64588520,250,250,250,250,0
|
|
20241203,170300,64588520,250,250,250,250,0
|
|
20241203,170200,64588520,250,250,250,250,0
|
|
20241203,170100,64588520,250,250,250,250,0
|
|
20241203,170000,64588520,250,250,250,250,0
|
|
20241203,165900,64588520,250,250,250,250,0
|
|
20241203,165800,64588520,250,250,250,250,0
|
|
20241203,165700,64588520,250,250,250,250,2684
|
|
20241203,165600,64588520,250,250,250,250,0
|
|
20241203,165500,64588520,250,250,250,250,0
|
|
20241203,165400,64588520,250,250,250,250,0
|
|
20241203,165300,64588520,250,250,250,250,0
|
|
20241203,165200,64588520,250,250,250,250,0
|
|
20241203,165100,64588520,250,250,250,250,0
|
|
20241203,165000,64588520,250,250,250,250,0
|
|
20241203,164900,64588520,250,250,250,250,0
|
|
20241203,164800,64588520,250,250,250,250,0
|
|
20241203,164700,64588520,250,250,250,250,0
|
|
20241203,164600,64588520,250,250,250,250,0
|
|
20241203,164500,64588520,250,250,250,250,0
|
|
20241203,164400,64588520,250,250,250,250,0
|
|
20241203,164300,64588520,250,250,250,250,0
|
|
20241203,164200,64588520,250,250,250,250,0
|
|
20241203,164100,64588520,250,250,250,250,0
|
|
20241203,164000,64588520,250,250,250,250,0
|
|
20241203,163900,64588520,250,250,250,250,0
|
|
20241203,163800,64588520,250,250,250,250,0
|
|
20241203,163700,64588520,250,250,250,250,0
|
|
20241203,163600,64588520,250,250,250,250,0
|
|
20241203,163500,64588520,250,250,250,250,0
|
|
20241203,163400,64588520,250,250,250,250,0
|
|
20241203,163300,64588520,250,250,250,250,0
|
|
20241203,163200,64588520,250,250,250,250,0
|
|
20241203,163100,64588520,250,250,250,250,0
|
|
20241203,163000,64588520,250,250,250,250,0
|
|
20241203,162900,64588520,250,250,250,250,0
|
|
20241203,162800,64588520,250,250,250,250,0
|
|
20241203,162700,64588520,250,250,250,250,2684
|
|
20241203,162600,64588520,250,250,250,250,0
|
|
20241203,162500,64588520,250,250,250,250,0
|
|
20241203,162400,64588520,250,250,250,250,0
|
|
20241203,162300,64588520,250,250,250,250,0
|
|
20241203,162200,64588520,250,250,250,250,0
|
|
20241203,162100,64588520,250,250,250,250,0
|
|
20241203,162000,64588520,250,250,250,250,0
|
|
20241203,161900,64588520,250,250,250,250,0
|
|
20241203,161800,64588520,250,250,250,250,0
|
|
20241203,161700,64588520,250,250,250,250,0
|
|
20241203,161600,64588520,250,250,250,250,0
|
|
20241203,161500,64588520,250,250,250,250,0
|
|
20241203,161400,64588520,250,250,250,250,0
|
|
20241203,161300,64588520,250,250,250,250,0
|
|
20241203,161200,64588520,250,250,250,250,0
|
|
20241203,161100,64588520,250,250,250,250,0
|
|
20241203,161000,64588520,250,250,250,250,0
|
|
20241203,160900,64588520,250,250,250,250,0
|
|
20241203,160800,64588520,250,250,250,250,0
|
|
20241203,160700,64588520,250,250,250,250,0
|
|
20241203,160600,64588520,250,250,250,250,0
|
|
20241203,160500,64588520,250,250,250,250,0
|
|
20241203,160400,64588520,250,250,250,250,0
|
|
20241203,160300,64588520,250,250,250,250,0
|
|
20241203,160200,64588520,250,250,250,250,0
|
|
20241203,160100,64588520,250,250,250,250,0
|
|
20241203,160000,64588520,250,250,250,250,0
|
|
20241203,155900,64588520,250,250,250,250,0
|
|
20241203,155800,64588520,250,250,250,250,0
|
|
20241203,155700,64588520,250,250,250,250,2684
|
|
20241203,155600,64588520,250,250,250,250,0
|
|
20241203,155500,64588520,250,250,250,250,0
|
|
20241203,155400,64588520,250,250,250,250,0
|
|
20241203,155300,64588520,250,250,250,250,0
|
|
20241203,155200,64588520,250,250,250,250,0
|
|
20241203,155100,64588520,250,250,250,250,0
|
|
20241203,155000,64588520,250,250,250,250,0
|
|
20241203,154900,64588520,250,250,250,250,0
|
|
20241203,154800,64588520,250,250,250,250,0
|
|
20241203,154700,64588520,250,250,250,250,0
|
|
20241203,154600,64588520,250,250,250,250,0
|
|
20241203,154500,64588520,250,250,250,250,0
|
|
20241203,154400,64588520,250,250,250,250,0
|
|
20241203,154300,64588520,250,250,250,250,0
|
|
20241203,154200,64588520,250,250,250,250,0
|
|
20241203,154100,64588520,250,250,250,250,0
|
|
20241203,154000,64588520,250,250,250,250,0
|
|
20241203,153900,64588520,250,250,250,250,0
|
|
20241203,153800,64588520,250,250,250,250,0
|
|
20241203,153700,64588520,250,250,250,250,0
|
|
20241203,153600,64588520,250,250,250,250,0
|
|
20241203,153500,64588520,250,250,250,250,0
|
|
20241203,153400,64588520,250,250,250,250,0
|
|
20241203,153300,64588520,250,250,250,250,0
|
|
20241203,153200,64588520,250,250,250,250,0
|
|
20241203,153100,64588520,250,250,250,250,0
|
|
20241203,153000,64588520,250,250,250,250,2684
|
|
20241203,152900,63917520,251,251,251,251,0
|
|
20241203,152800,63917520,251,251,251,251,0
|
|
20241203,152700,63917520,251,251,251,251,0
|
|
20241203,152600,63917520,251,251,251,251,0
|
|
20241203,152500,63917520,251,251,251,251,0
|
|
20241203,152400,63917520,251,251,251,251,0
|
|
20241203,152300,63917520,251,251,251,251,0
|
|
20241203,152200,63917520,251,251,251,251,0
|
|
20241203,152100,63917520,251,251,251,251,0
|
|
20241203,152000,63917520,251,251,251,251,0
|
|
20241203,151900,63917520,251,251,251,251,0
|
|
20241203,151800,63917520,251,251,251,251,1
|
|
20241203,151700,63917269,249,249,249,249,0
|
|
20241203,151600,63917269,249,250,250,249,400
|
|
20241203,151500,63817586,251,251,251,251,0
|
|
20241203,151400,63817586,251,251,251,251,0
|
|
20241203,151300,63817586,251,251,251,251,0
|
|
20241203,151200,63817586,251,251,251,251,0
|
|
20241203,151100,63817586,251,251,251,251,0
|
|
20241203,151000,63817586,251,251,251,251,0
|
|
20241203,150900,63817586,251,251,251,251,0
|
|
20241203,150800,63817586,251,251,251,251,1
|
|
20241203,150700,63817335,251,251,251,251,0
|
|
20241203,150600,63817335,251,251,251,251,0
|
|
20241203,150500,63817335,251,251,251,251,1
|
|
20241203,150400,63817084,250,250,250,250,62
|
|
20241203,150300,63801584,250,250,250,250,1000
|
|
20241203,150200,63551584,250,250,250,250,0
|
|
20241203,150100,63551584,250,250,250,250,0
|
|
20241203,150000,63551584,250,250,250,250,3000
|
|
20241203,145900,62801584,250,250,250,250,0
|
|
20241203,145800,62801584,250,250,250,250,0
|
|
20241203,145700,62801584,250,250,250,250,4
|
|
20241203,145600,62800584,250,250,250,250,2122
|
|
20241203,145500,62270084,250,250,250,250,1001
|
|
20241203,145400,62019834,249,249,249,249,9
|
|
20241203,145300,62017593,249,249,249,249,3300
|
|
20241203,145200,61195893,250,250,250,250,0
|
|
20241203,145100,61195893,250,250,250,250,5
|
|
20241203,145000,61194643,250,250,250,250,0
|
|
20241203,144900,61194643,250,250,250,250,112
|
|
20241203,144800,61166643,250,250,250,250,0
|
|
20241203,144700,61166643,250,250,250,250,420
|
|
20241203,144600,61061643,250,250,250,250,996
|
|
20241203,144500,60812643,250,250,250,250,19
|
|
20241203,144400,60807893,250,250,250,250,0
|
|
20241203,144300,60807893,250,250,250,250,0
|
|
20241203,144200,60807893,250,250,250,250,44
|
|
20241203,144100,60796893,250,249,250,249,864
|
|
20241203,144000,60581751,249,249,249,248,1146
|
|
20241203,143900,60297397,248,248,248,248,0
|
|
20241203,143800,60297397,248,248,248,248,0
|
|
20241203,143700,60297397,248,248,248,248,1000
|
|
20241203,143600,60049397,249,249,249,249,98
|
|
20241203,143500,60024995,249,249,249,249,0
|
|
20241203,143400,60024995,249,249,249,249,10
|
|
20241203,143300,60022505,249,249,249,249,0
|
|
20241203,143200,60022505,249,249,249,249,50
|
|
20241203,143100,60010055,249,249,249,249,0
|
|
20241203,143000,60010055,249,249,249,249,0
|
|
20241203,142900,60010055,249,249,249,249,1000
|
|
20241203,142800,59761055,249,249,249,249,111
|
|
20241203,142700,59733416,249,249,249,249,0
|
|
20241203,142600,59733416,249,249,249,249,559
|
|
20241203,142500,59594225,249,249,249,249,21
|
|
20241203,142400,59588996,249,249,249,249,0
|
|
20241203,142300,59588996,249,249,249,249,124
|
|
20241203,142200,59558120,249,249,249,249,424
|
|
20241203,142100,59452544,249,249,249,249,600
|
|
20241203,142000,59303144,250,250,250,250,0
|
|
20241203,141900,59303144,250,250,250,250,21
|
|
20241203,141800,59297894,250,249,250,249,103
|
|
20241203,141700,59272146,249,249,249,249,32
|
|
20241203,141600,59264178,250,250,250,250,10
|
|
20241203,141500,59261678,249,249,249,249,1719
|
|
20241203,141400,58833647,249,249,249,248,5599
|
|
20241203,141300,57440996,249,249,249,249,198
|
|
20241203,141200,57391694,249,249,249,249,0
|
|
20241203,141100,57391694,249,249,249,249,99
|
|
20241203,141000,57367043,249,249,249,249,0
|
|
20241203,140900,57367043,249,249,249,249,1
|
|
20241203,140800,57366794,249,249,249,249,0
|
|
20241203,140700,57366794,249,249,249,249,1
|
|
20241203,140600,57366545,248,248,249,248,45
|
|
20241203,140500,57355384,249,248,249,247,300
|
|
20241203,140400,57281279,249,249,249,249,101
|
|
20241203,140300,57256130,248,247,249,247,1995
|
|
20241203,140200,56762309,248,248,248,248,1000
|
|
20241203,140100,56514309,248,248,248,248,0
|
|
20241203,140000,56514309,248,248,248,248,1
|
|
20241203,135900,56514061,246,246,246,246,0
|
|
20241203,135800,56514061,246,246,246,246,0
|
|
20241203,135700,56514061,246,246,246,246,0
|
|
20241203,135600,56514061,246,246,246,246,0
|
|
20241203,135500,56514061,246,246,246,246,0
|
|
20241203,135400,56514061,246,246,246,246,0
|
|
20241203,135300,56514061,246,247,247,246,4000
|
|
20241203,135200,55527593,247,247,247,247,485
|
|
20241203,135100,55407798,248,248,248,248,0
|
|
20241203,135000,55407798,248,248,248,248,0
|
|
20241203,134900,55407798,248,248,248,248,1
|
|
20241203,134800,55407550,248,248,248,248,1226
|
|
20241203,134700,55103502,248,248,248,248,0
|
|
20241203,134600,55103502,248,248,248,248,0
|
|
20241203,134500,55103502,248,248,248,248,0
|
|
20241203,134400,55103502,248,248,248,248,201
|
|
20241203,134300,55053654,248,248,248,248,400
|
|
20241203,134200,54954454,248,248,248,248,100
|
|
20241203,134100,54929654,248,248,248,248,3158
|
|
20241203,134000,54146470,248,248,248,248,2
|
|
20241203,133900,54145974,248,248,248,248,0
|
|
20241203,133800,54145974,248,247,248,247,5000
|
|
20241203,133700,52908559,247,247,247,247,0
|
|
20241203,133600,52908559,247,247,247,247,0
|
|
20241203,133500,52908559,247,247,247,247,0
|
|
20241203,133400,52908559,247,247,247,247,0
|
|
20241203,133300,52908559,247,247,247,247,0
|
|
20241203,133200,52908559,247,247,247,247,0
|
|
20241203,133100,52908559,247,247,247,247,0
|
|
20241203,133000,52908559,247,247,247,247,0
|
|
20241203,132900,52908559,247,247,247,247,0
|
|
20241203,132800,52908559,247,247,247,247,0
|
|
20241203,132700,52908559,247,247,247,247,0
|
|
20241203,132600,52908559,247,247,247,247,0
|
|
20241203,132500,52908559,247,247,247,245,350
|
|
20241203,132400,52822628,247,247,247,247,0
|
|
20241203,132300,52822628,247,247,247,247,0
|
|
20241203,132200,52822628,247,247,247,247,310
|
|
20241203,132100,52746058,247,247,247,247,0
|
|
20241203,132000,52746058,247,247,247,247,311
|
|
20241203,131900,52669241,247,247,247,247,3890
|
|
20241203,131800,51708411,247,247,247,247,0
|
|
20241203,131700,51708411,247,247,247,247,10
|
|
20241203,131600,51705941,247,247,247,247,0
|
|
20241203,131500,51705941,247,247,247,247,0
|
|
20241203,131400,51705941,247,247,247,247,0
|
|
20241203,131300,51705941,247,247,247,247,0
|
|
20241203,131200,51705941,247,246,247,246,1360
|
|
20241203,131100,51371380,247,247,247,247,0
|
|
20241203,131000,51371380,247,247,247,247,0
|
|
20241203,130900,51371380,247,247,247,247,0
|
|
20241203,130800,51371380,247,247,247,247,0
|
|
20241203,130700,51371380,247,247,247,247,1
|
|
20241203,130600,51371133,246,246,246,246,5
|
|
20241203,130500,51369903,247,247,247,246,1003
|
|
20241203,130400,51123163,246,246,246,246,5000
|
|
20241203,130300,49893163,246,246,246,246,0
|
|
20241203,130200,49893163,246,246,246,246,500
|
|
20241203,130100,49770163,247,247,247,247,0
|
|
20241203,130000,49770163,247,247,247,247,0
|
|
20241203,125900,49770163,247,247,247,247,0
|
|
20241203,125800,49770163,247,247,247,247,0
|
|
20241203,125700,49770163,247,247,247,247,30
|
|
20241203,125600,49762753,247,247,247,247,0
|
|
20241203,125500,49762753,247,247,247,247,500
|
|
20241203,125400,49639253,247,247,247,247,1003
|
|
20241203,125300,49391512,247,247,247,247,0
|
|
20241203,125200,49391512,247,247,247,247,0
|
|
20241203,125100,49391512,247,247,247,247,0
|
|
20241203,125000,49391512,247,247,247,247,0
|
|
20241203,124900,49391512,247,247,247,247,83
|
|
20241203,124800,49371011,247,247,247,247,8
|
|
20241203,124700,49369035,247,247,247,247,0
|
|
20241203,124600,49369035,247,247,247,247,0
|
|
20241203,124500,49369035,247,247,247,247,0
|
|
20241203,124400,49369035,247,247,247,247,1
|
|
20241203,124300,49368788,246,246,246,246,0
|
|
20241203,124200,49368788,246,246,246,246,100
|
|
20241203,124100,49344188,247,247,247,247,0
|
|
20241203,124000,49344188,247,247,247,247,0
|
|
20241203,123900,49344188,247,247,247,247,0
|
|
20241203,123800,49344188,247,247,247,247,0
|
|
20241203,123700,49344188,247,247,247,247,0
|
|
20241203,123600,49344188,247,247,247,247,0
|
|
20241203,123500,49344188,247,247,247,247,0
|
|
20241203,123400,49344188,247,247,247,247,1
|
|
20241203,123300,49343941,246,247,247,246,5428
|
|
20241203,123200,48008153,247,247,247,247,0
|
|
20241203,123100,48008153,247,247,247,247,0
|
|
20241203,123000,48008153,247,247,247,247,3
|
|
20241203,122900,48007412,247,247,247,247,259
|
|
20241203,122800,47943439,247,247,247,247,0
|
|
20241203,122700,47943439,247,247,247,247,0
|
|
20241203,122600,47943439,247,247,247,247,25
|
|
20241203,122500,47937264,247,247,247,247,0
|
|
20241203,122400,47937264,247,247,247,247,0
|
|
20241203,122300,47937264,247,247,247,247,1
|
|
20241203,122200,47937017,246,246,246,246,0
|
|
20241203,122100,47937017,246,246,246,246,1500
|
|
20241203,122000,47568017,247,247,247,247,47
|
|
20241203,121900,47556408,246,246,246,246,0
|
|
20241203,121800,47556408,246,246,246,246,84
|
|
20241203,121700,47535744,246,246,246,246,224
|
|
20241203,121600,47480640,246,246,246,246,0
|
|
20241203,121500,47480640,246,246,246,246,5167
|
|
20241203,121400,46209558,246,246,246,246,300
|
|
20241203,121300,46135758,245,245,245,245,0
|
|
20241203,121200,46135758,245,245,245,245,0
|
|
20241203,121100,46135758,245,245,245,245,200
|
|
20241203,121000,46086758,246,246,246,246,0
|
|
20241203,120900,46086758,246,246,246,246,0
|
|
20241203,120800,46086758,246,246,246,246,0
|
|
20241203,120700,46086758,246,246,246,246,0
|
|
20241203,120600,46086758,246,246,246,246,0
|
|
20241203,120500,46086758,246,246,246,246,0
|
|
20241203,120400,46086758,246,246,246,246,0
|
|
20241203,120300,46086758,246,246,246,246,0
|
|
20241203,120200,46086758,246,246,246,246,0
|
|
20241203,120100,46086758,246,246,246,246,0
|
|
20241203,120000,46086758,246,246,246,246,0
|
|
20241203,115900,46086758,246,246,246,246,1
|
|
20241203,115800,46086512,246,246,246,246,0
|
|
20241203,115700,46086512,246,246,246,246,0
|
|
20241203,115600,46086512,246,246,246,246,0
|
|
20241203,115500,46086512,246,246,246,246,0
|
|
20241203,115400,46086512,246,246,246,246,0
|
|
20241203,115300,46086512,246,246,246,246,0
|
|
20241203,115200,46086512,246,246,246,246,2
|
|
20241203,115100,46086020,246,246,246,246,0
|
|
20241203,115000,46086020,246,246,246,246,0
|
|
20241203,114900,46086020,246,246,246,246,0
|
|
20241203,114800,46086020,246,246,246,246,0
|
|
20241203,114700,46086020,246,246,246,246,0
|
|
20241203,114600,46086020,246,246,246,246,0
|
|
20241203,114500,46086020,246,246,246,246,10
|
|
20241203,114400,46083560,246,246,246,246,0
|
|
20241203,114300,46083560,246,246,246,246,0
|
|
20241203,114200,46083560,246,246,246,246,0
|
|
20241203,114100,46083560,246,246,246,246,0
|
|
20241203,114000,46083560,246,246,246,246,1
|
|
20241203,113900,46083314,244,245,245,244,2000
|
|
20241203,113800,45594986,245,245,245,245,0
|
|
20241203,113700,45594986,245,245,245,245,0
|
|
20241203,113600,45594986,245,245,245,245,0
|
|
20241203,113500,45594986,245,245,245,245,2000
|
|
20241203,113400,45104986,246,246,246,246,0
|
|
20241203,113300,45104986,246,246,246,246,0
|
|
20241203,113200,45104986,246,246,246,246,20
|
|
20241203,113100,45100066,246,246,246,246,0
|
|
20241203,113000,45100066,246,246,246,246,1000
|
|
20241203,112900,44854066,246,246,246,246,1009
|
|
20241203,112800,44605852,245,245,245,245,0
|
|
20241203,112700,44605852,245,245,245,245,0
|
|
20241203,112600,44605852,245,245,245,245,0
|
|
20241203,112500,44605852,245,245,245,245,1329
|
|
20241203,112400,44280247,245,245,245,245,4951
|
|
20241203,112300,43067252,245,245,245,245,249
|
|
20241203,112200,43006247,246,246,246,246,0
|
|
20241203,112100,43006247,246,246,246,246,150
|
|
20241203,112000,42969347,246,246,246,246,0
|
|
20241203,111900,42969347,246,246,246,246,0
|
|
20241203,111800,42969347,246,246,246,246,0
|
|
20241203,111700,42969347,246,246,246,246,5
|
|
20241203,111600,42968117,246,246,246,246,3
|
|
20241203,111500,42967379,246,246,246,246,0
|
|
20241203,111400,42967379,246,246,246,246,0
|
|
20241203,111300,42967379,246,246,246,246,0
|
|
20241203,111200,42967379,246,246,246,246,0
|
|
20241203,111100,42967379,246,246,246,246,1
|
|
20241203,111000,42967133,245,245,245,245,0
|
|
20241203,110900,42967133,245,245,245,245,0
|
|
20241203,110800,42967133,245,245,245,245,0
|
|
20241203,110700,42967133,245,245,245,245,0
|
|
20241203,110600,42967133,245,245,245,245,0
|
|
20241203,110500,42967133,245,245,245,245,3466
|
|
20241203,110400,42117963,245,245,245,245,100
|
|
20241203,110300,42093463,245,245,245,245,0
|
|
20241203,110200,42093463,245,245,246,245,2352
|
|
20241203,110100,41517221,246,246,246,246,145
|
|
20241203,110000,41481551,245,246,246,245,13714
|
|
20241203,105900,38112907,247,247,247,247,0
|
|
20241203,105800,38112907,247,247,247,247,1
|
|
20241203,105700,38112660,247,247,247,247,0
|
|
20241203,105600,38112660,247,247,247,247,0
|
|
20241203,105500,38112660,247,247,247,247,0
|
|
20241203,105400,38112660,247,247,247,247,1720
|
|
20241203,105300,37687820,248,248,248,248,0
|
|
20241203,105200,37687820,248,248,248,248,10
|
|
20241203,105100,37685340,247,247,247,247,0
|
|
20241203,105000,37685340,247,247,247,247,3
|
|
20241203,104900,37684599,248,248,248,248,1
|
|
20241203,104800,37684351,248,248,248,248,50
|
|
20241203,104700,37671951,248,248,248,248,12
|
|
20241203,104600,37668975,248,248,248,248,907
|
|
20241203,104500,37444039,249,249,249,249,0
|
|
20241203,104400,37444039,249,249,249,249,0
|
|
20241203,104300,37444039,249,249,249,249,0
|
|
20241203,104200,37444039,249,248,249,248,1300
|
|
20241203,104100,37121346,248,248,248,248,70
|
|
20241203,104000,37103986,248,248,248,248,2
|
|
20241203,103900,37103490,248,247,248,247,3500
|
|
20241203,103800,36238490,248,248,248,248,0
|
|
20241203,103700,36238490,248,248,248,248,6
|
|
20241203,103600,36237002,248,248,248,248,1
|
|
20241203,103500,36236754,247,247,247,247,0
|
|
20241203,103400,36236754,247,247,247,247,0
|
|
20241203,103300,36236754,247,248,248,247,830
|
|
20241203,103200,36031244,247,247,247,247,0
|
|
20241203,103100,36031244,247,247,247,247,5000
|
|
20241203,103000,34796244,247,247,247,247,5
|
|
20241203,102900,34795009,247,247,247,247,0
|
|
20241203,102800,34795009,247,246,247,246,4727
|
|
20241203,102700,33632014,245,245,245,245,6000
|
|
20241203,102600,32162014,246,246,246,246,0
|
|
20241203,102500,32162014,246,246,246,246,0
|
|
20241203,102400,32162014,246,246,246,246,0
|
|
20241203,102300,32162014,246,246,246,246,0
|
|
20241203,102200,32162014,246,246,246,246,0
|
|
20241203,102100,32162014,246,246,246,246,0
|
|
20241203,102000,32162014,246,246,246,246,1
|
|
20241203,101900,32161768,246,246,246,246,0
|
|
20241203,101800,32161768,246,245,246,245,106
|
|
20241203,101700,32135797,245,245,245,245,5
|
|
20241203,101600,32134572,245,247,247,245,810
|
|
20241203,101500,31936069,247,247,247,247,210
|
|
20241203,101400,31884199,247,247,247,247,0
|
|
20241203,101300,31884199,247,247,247,247,0
|
|
20241203,101200,31884199,247,247,247,247,0
|
|
20241203,101100,31884199,247,247,247,247,13
|
|
20241203,101000,31880988,247,247,247,247,0
|
|
20241203,100900,31880988,247,247,247,247,0
|
|
20241203,100800,31880988,247,247,247,247,2
|
|
20241203,100700,31880494,247,247,247,247,0
|
|
20241203,100600,31880494,247,247,247,247,2
|
|
20241203,100500,31880000,247,247,247,247,0
|
|
20241203,100400,31880000,247,247,247,247,91
|
|
20241203,100300,31857523,247,245,247,245,21
|
|
20241203,100200,31852338,247,247,247,247,5
|
|
20241203,100100,31851103,246,246,246,246,600
|
|
20241203,100000,31703503,246,246,246,246,0
|
|
20241203,095900,31703503,246,246,246,246,2299
|
|
20241203,095800,31137949,246,246,246,246,0
|
|
20241203,095700,31137949,246,246,246,246,0
|
|
20241203,095600,31137949,246,246,246,246,0
|
|
20241203,095500,31137949,246,246,246,246,3000
|
|
20241203,095400,30399949,246,246,246,246,1
|
|
20241203,095300,30399703,246,246,246,246,100
|
|
20241203,095200,30375103,246,246,246,246,1
|
|
20241203,095100,30374857,246,246,246,246,0
|
|
20241203,095000,30374857,246,246,246,246,0
|
|
20241203,094900,30374857,246,246,246,246,0
|
|
20241203,094800,30374857,246,246,246,246,2
|
|
20241203,094700,30374365,246,245,246,243,7062
|
|
20241203,094600,28648082,247,247,247,247,1004
|
|
20241203,094500,28400094,247,247,247,247,0
|
|
20241203,094400,28400094,247,247,247,247,500
|
|
20241203,094300,28276594,247,247,247,247,3
|
|
20241203,094200,28275853,247,246,247,246,290
|
|
20241203,094100,28204464,246,245,246,245,1106
|
|
20241203,094000,27933488,246,246,246,246,1301
|
|
20241203,093900,27613442,246,246,246,246,2020
|
|
20241203,093800,27116522,246,246,246,246,1
|
|
20241203,093700,27116276,246,246,246,246,27
|
|
20241203,093600,27109634,246,246,246,246,212
|
|
20241203,093500,27057482,246,246,246,246,1
|
|
20241203,093400,27057236,246,247,247,246,14
|
|
20241203,093300,27053790,247,247,247,247,0
|
|
20241203,093200,27053790,247,247,247,247,110
|
|
20241203,093100,27026620,247,246,247,246,4111
|
|
20241203,093000,26015305,246,246,246,246,111
|
|
20241203,092900,25987999,246,246,246,246,3293
|
|
20241203,092800,25177921,246,246,246,246,0
|
|
20241203,092700,25177921,246,246,246,246,0
|
|
20241203,092600,25177921,246,246,246,246,0
|
|
20241203,092500,25177921,246,246,246,246,4018
|
|
20241203,092400,24189493,246,246,247,245,13482
|
|
20241203,092300,20881213,247,247,248,247,3011
|
|
20241203,092200,20136996,247,247,247,247,3500
|
|
20241203,092100,19272496,248,248,248,246,13001
|
|
20241203,092000,16069581,248,248,248,248,7000
|
|
20241203,091900,14333581,251,251,251,251,0
|
|
20241203,091800,14333581,251,251,251,251,2
|
|
20241203,091700,14333079,250,250,250,250,401
|
|
20241203,091600,14232829,250,250,250,250,0
|
|
20241203,091500,14232829,250,250,250,248,5095
|
|
20241203,091400,12961079,251,251,251,251,0
|
|
20241203,091300,12961079,251,250,251,250,448
|
|
20241203,091200,12849076,250,251,251,250,11
|
|
20241203,091100,12846325,250,250,250,250,1400
|
|
20241203,091000,12496325,247,247,247,247,3000
|
|
20241203,090900,11755325,250,249,250,249,2400
|
|
20241203,090800,11156317,247,247,247,247,4000
|
|
20241203,090700,10168317,248,249,249,248,131
|
|
20241203,090600,10135810,249,247,249,247,2
|
|
20241203,090500,10135314,248,247,248,247,10627
|
|
20241203,090400,7499822,247,247,247,247,200
|
|
20241203,090300,7450422,247,246,247,246,3283
|
|
20241203,090200,6640750,246,245,246,245,4151
|
|
20241203,090100,5623753,246,244,246,244,5288
|
|
20241203,090000,4328899,245,242,245,242,17888
|