630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,192700,92571995,239,239,239,239,3000
|
|
20241205,192600,92571995,239,239,239,239,0
|
|
20241205,192500,92571995,239,239,239,239,0
|
|
20241205,192400,92571995,239,239,239,239,0
|
|
20241205,192300,92571995,239,239,239,239,0
|
|
20241205,192200,92571995,239,239,239,239,0
|
|
20241205,192100,92571995,239,239,239,239,0
|
|
20241205,192000,92571995,239,239,239,239,0
|
|
20241205,191900,92571995,239,239,239,239,0
|
|
20241205,191800,92571995,239,239,239,239,0
|
|
20241205,191700,92571995,239,239,239,239,0
|
|
20241205,191600,92571995,239,239,239,239,0
|
|
20241205,191500,92571995,239,239,239,239,0
|
|
20241205,191400,92571995,239,239,239,239,0
|
|
20241205,191300,92571995,239,239,239,239,0
|
|
20241205,191200,92571995,239,239,239,239,0
|
|
20241205,191100,92571995,239,239,239,239,0
|
|
20241205,191000,92571995,239,239,239,239,0
|
|
20241205,190900,92571995,239,239,239,239,0
|
|
20241205,190800,92571995,239,239,239,239,0
|
|
20241205,190700,92571995,239,239,239,239,0
|
|
20241205,190600,92571995,239,239,239,239,0
|
|
20241205,190500,92571995,239,239,239,239,0
|
|
20241205,190400,92571995,239,239,239,239,0
|
|
20241205,190300,92571995,239,239,239,239,0
|
|
20241205,190200,92571995,239,239,239,239,0
|
|
20241205,190100,92571995,239,239,239,239,0
|
|
20241205,190000,92571995,239,239,239,239,0
|
|
20241205,185900,92571995,239,239,239,239,0
|
|
20241205,185800,92571995,239,239,239,239,0
|
|
20241205,185700,92571995,239,239,239,239,3000
|
|
20241205,185600,92571995,239,239,239,239,0
|
|
20241205,185500,92571995,239,239,239,239,0
|
|
20241205,185400,92571995,239,239,239,239,0
|
|
20241205,185300,92571995,239,239,239,239,0
|
|
20241205,185200,92571995,239,239,239,239,0
|
|
20241205,185100,92571995,239,239,239,239,0
|
|
20241205,185000,92571995,239,239,239,239,0
|
|
20241205,184900,92571995,239,239,239,239,0
|
|
20241205,184800,92571995,239,239,239,239,0
|
|
20241205,184700,92571995,239,239,239,239,0
|
|
20241205,184600,92571995,239,239,239,239,0
|
|
20241205,184500,92571995,239,239,239,239,0
|
|
20241205,184400,92571995,239,239,239,239,0
|
|
20241205,184300,92571995,239,239,239,239,0
|
|
20241205,184200,92571995,239,239,239,239,0
|
|
20241205,184100,92571995,239,239,239,239,0
|
|
20241205,184000,92571995,239,239,239,239,0
|
|
20241205,183900,92571995,239,239,239,239,0
|
|
20241205,183800,92571995,239,239,239,239,0
|
|
20241205,183700,92571995,239,239,239,239,0
|
|
20241205,183600,92571995,239,239,239,239,0
|
|
20241205,183500,92571995,239,239,239,239,0
|
|
20241205,183400,92571995,239,239,239,239,0
|
|
20241205,183300,92571995,239,239,239,239,0
|
|
20241205,183200,92571995,239,239,239,239,0
|
|
20241205,183100,92571995,239,239,239,239,0
|
|
20241205,183000,92571995,239,239,239,239,0
|
|
20241205,182900,92571995,239,239,239,239,0
|
|
20241205,182800,92571995,239,239,239,239,0
|
|
20241205,182700,92571995,239,239,239,239,3000
|
|
20241205,182600,92571995,239,239,239,239,0
|
|
20241205,182500,92571995,239,239,239,239,0
|
|
20241205,182400,92571995,239,239,239,239,0
|
|
20241205,182300,92571995,239,239,239,239,0
|
|
20241205,182200,92571995,239,239,239,239,0
|
|
20241205,182100,92571995,239,239,239,239,0
|
|
20241205,182000,92571995,239,239,239,239,0
|
|
20241205,181900,92571995,239,239,239,239,0
|
|
20241205,181800,92571995,239,239,239,239,0
|
|
20241205,181700,92571995,239,239,239,239,0
|
|
20241205,181600,92571995,239,239,239,239,0
|
|
20241205,181500,92571995,239,239,239,239,0
|
|
20241205,181400,92571995,239,239,239,239,0
|
|
20241205,181300,92571995,239,239,239,239,0
|
|
20241205,181200,92571995,239,239,239,239,0
|
|
20241205,181100,92571995,239,239,239,239,0
|
|
20241205,181000,92571995,239,239,239,239,0
|
|
20241205,180900,92571995,239,239,239,239,0
|
|
20241205,180800,92571995,239,239,239,239,0
|
|
20241205,180700,92571995,239,239,239,239,0
|
|
20241205,180600,92571995,239,239,239,239,0
|
|
20241205,180500,92571995,239,239,239,239,0
|
|
20241205,180400,92571995,239,239,239,239,0
|
|
20241205,180300,92571995,239,239,239,239,0
|
|
20241205,180200,92571995,239,239,239,239,0
|
|
20241205,180100,92571995,239,239,239,239,0
|
|
20241205,180000,92571995,239,239,239,239,0
|
|
20241205,175900,92571995,239,239,239,239,0
|
|
20241205,175800,92571995,239,239,239,239,0
|
|
20241205,175700,92571995,239,239,239,239,3000
|
|
20241205,175600,92571995,239,239,239,239,0
|
|
20241205,175500,92571995,239,239,239,239,0
|
|
20241205,175400,92571995,239,239,239,239,0
|
|
20241205,175300,92571995,239,239,239,239,0
|
|
20241205,175200,92571995,239,239,239,239,0
|
|
20241205,175100,92571995,239,239,239,239,0
|
|
20241205,175000,92571995,239,239,239,239,0
|
|
20241205,174900,92571995,239,239,239,239,0
|
|
20241205,174800,92571995,239,239,239,239,0
|
|
20241205,174700,92571995,239,239,239,239,0
|
|
20241205,174600,92571995,239,239,239,239,0
|
|
20241205,174500,92571995,239,239,239,239,0
|
|
20241205,174400,92571995,239,239,239,239,0
|
|
20241205,174300,92571995,239,239,239,239,0
|
|
20241205,174200,92571995,239,239,239,239,0
|
|
20241205,174100,92571995,239,239,239,239,0
|
|
20241205,174000,92571995,239,239,239,239,0
|
|
20241205,173900,92571995,239,239,239,239,0
|
|
20241205,173800,92571995,239,239,239,239,0
|
|
20241205,173700,92571995,239,239,239,239,0
|
|
20241205,173600,92571995,239,239,239,239,0
|
|
20241205,173500,92571995,239,239,239,239,0
|
|
20241205,173400,92571995,239,239,239,239,0
|
|
20241205,173300,92571995,239,239,239,239,0
|
|
20241205,173200,92571995,239,239,239,239,0
|
|
20241205,173100,92571995,239,239,239,239,0
|
|
20241205,173000,92571995,239,239,239,239,0
|
|
20241205,172900,92571995,239,239,239,239,0
|
|
20241205,172800,92571995,239,239,239,239,0
|
|
20241205,172700,92571995,239,239,239,239,3000
|
|
20241205,172600,92571995,239,239,239,239,0
|
|
20241205,172500,92571995,239,239,239,239,0
|
|
20241205,172400,92571995,239,239,239,239,0
|
|
20241205,172300,92571995,239,239,239,239,0
|
|
20241205,172200,92571995,239,239,239,239,0
|
|
20241205,172100,92571995,239,239,239,239,0
|
|
20241205,172000,92571995,239,239,239,239,0
|
|
20241205,171900,92571995,239,239,239,239,0
|
|
20241205,171800,92571995,239,239,239,239,0
|
|
20241205,171700,92571995,239,239,239,239,0
|
|
20241205,171600,92571995,239,239,239,239,0
|
|
20241205,171500,92571995,239,239,239,239,0
|
|
20241205,171400,92571995,239,239,239,239,0
|
|
20241205,171300,92571995,239,239,239,239,0
|
|
20241205,171200,92571995,239,239,239,239,0
|
|
20241205,171100,92571995,239,239,239,239,0
|
|
20241205,171000,92571995,239,239,239,239,0
|
|
20241205,170900,92571995,239,239,239,239,0
|
|
20241205,170800,92571995,239,239,239,239,0
|
|
20241205,170700,92571995,239,239,239,239,0
|
|
20241205,170600,92571995,239,239,239,239,0
|
|
20241205,170500,92571995,239,239,239,239,0
|
|
20241205,170400,92571995,239,239,239,239,0
|
|
20241205,170300,92571995,239,239,239,239,0
|
|
20241205,170200,92571995,239,239,239,239,0
|
|
20241205,170100,92571995,239,239,239,239,0
|
|
20241205,170000,92571995,239,239,239,239,0
|
|
20241205,165900,92571995,239,239,239,239,0
|
|
20241205,165800,92571995,239,239,239,239,0
|
|
20241205,165700,92571995,239,239,239,239,3000
|
|
20241205,165600,92571995,239,239,239,239,0
|
|
20241205,165500,92571995,239,239,239,239,0
|
|
20241205,165400,92571995,239,239,239,239,0
|
|
20241205,165300,92571995,239,239,239,239,0
|
|
20241205,165200,92571995,239,239,239,239,0
|
|
20241205,165100,92571995,239,239,239,239,0
|
|
20241205,165000,92571995,239,239,239,239,0
|
|
20241205,164900,92571995,239,239,239,239,0
|
|
20241205,164800,92571995,239,239,239,239,0
|
|
20241205,164700,92571995,239,239,239,239,0
|
|
20241205,164600,92571995,239,239,239,239,0
|
|
20241205,164500,92571995,239,239,239,239,0
|
|
20241205,164400,92571995,239,239,239,239,0
|
|
20241205,164300,92571995,239,239,239,239,0
|
|
20241205,164200,92571995,239,239,239,239,0
|
|
20241205,164100,92571995,239,239,239,239,0
|
|
20241205,164000,92571995,239,239,239,239,0
|
|
20241205,163900,92571995,239,239,239,239,0
|
|
20241205,163800,92571995,239,239,239,239,0
|
|
20241205,163700,92571995,239,239,239,239,0
|
|
20241205,163600,92571995,239,239,239,239,0
|
|
20241205,163500,92571995,239,239,239,239,0
|
|
20241205,163400,92571995,239,239,239,239,0
|
|
20241205,163300,92571995,239,239,239,239,0
|
|
20241205,163200,92571995,239,239,239,239,0
|
|
20241205,163100,92571995,239,239,239,239,0
|
|
20241205,163000,92571995,239,239,239,239,0
|
|
20241205,162900,92571995,239,239,239,239,0
|
|
20241205,162800,92571995,239,239,239,239,0
|
|
20241205,162700,92571995,239,239,239,239,3000
|
|
20241205,162600,92571995,239,239,239,239,0
|
|
20241205,162500,92571995,239,239,239,239,0
|
|
20241205,162400,92571995,239,239,239,239,0
|
|
20241205,162300,92571995,239,239,239,239,0
|
|
20241205,162200,92571995,239,239,239,239,0
|
|
20241205,162100,92571995,239,239,239,239,0
|
|
20241205,162000,92571995,239,239,239,239,0
|
|
20241205,161900,92571995,239,239,239,239,0
|
|
20241205,161800,92571995,239,239,239,239,0
|
|
20241205,161700,92571995,239,239,239,239,0
|
|
20241205,161600,92571995,239,239,239,239,0
|
|
20241205,161500,92571995,239,239,239,239,0
|
|
20241205,161400,92571995,239,239,239,239,0
|
|
20241205,161300,92571995,239,239,239,239,0
|
|
20241205,161200,92571995,239,239,239,239,0
|
|
20241205,161100,92571995,239,239,239,239,0
|
|
20241205,161000,92571995,239,239,239,239,0
|
|
20241205,160900,92571995,239,239,239,239,0
|
|
20241205,160800,92571995,239,239,239,239,0
|
|
20241205,160700,92571995,239,239,239,239,0
|
|
20241205,160600,92571995,239,239,239,239,0
|
|
20241205,160500,92571995,239,239,239,239,0
|
|
20241205,160400,92571995,239,239,239,239,0
|
|
20241205,160300,92571995,239,239,239,239,0
|
|
20241205,160200,92571995,239,239,239,239,0
|
|
20241205,160100,92571995,239,239,239,239,0
|
|
20241205,160000,92571995,239,239,239,239,0
|
|
20241205,155900,92571995,239,239,239,239,0
|
|
20241205,155800,92571995,239,239,239,239,0
|
|
20241205,155700,92571995,239,239,239,239,3000
|
|
20241205,155600,92571995,239,239,239,239,0
|
|
20241205,155500,92571995,239,239,239,239,0
|
|
20241205,155400,92571995,239,239,239,239,0
|
|
20241205,155300,92571995,239,239,239,239,0
|
|
20241205,155200,92571995,239,239,239,239,0
|
|
20241205,155100,92571995,239,239,239,239,0
|
|
20241205,155000,92571995,239,239,239,239,0
|
|
20241205,154900,92571995,239,239,239,239,0
|
|
20241205,154800,92571995,239,239,239,239,0
|
|
20241205,154700,92571995,239,239,239,239,0
|
|
20241205,154600,92571995,239,239,239,239,0
|
|
20241205,154500,92571995,239,239,239,239,0
|
|
20241205,154400,92571995,239,239,239,239,0
|
|
20241205,154300,92571995,239,239,239,239,0
|
|
20241205,154200,92571995,239,239,239,239,0
|
|
20241205,154100,92571995,239,239,239,239,0
|
|
20241205,154000,92571995,239,239,239,239,0
|
|
20241205,153900,92571995,239,239,239,239,0
|
|
20241205,153800,92571995,239,239,239,239,0
|
|
20241205,153700,92571995,239,239,239,239,0
|
|
20241205,153600,92571995,239,239,239,239,0
|
|
20241205,153500,92571995,239,239,239,239,0
|
|
20241205,153400,92571995,239,239,239,239,0
|
|
20241205,153300,92571995,239,239,239,239,0
|
|
20241205,153200,92571995,239,239,239,239,0
|
|
20241205,153100,92571995,239,239,239,239,0
|
|
20241205,153000,92571995,239,239,239,239,3000
|
|
20241205,152900,91854995,241,241,241,241,0
|
|
20241205,152800,91854995,241,241,241,241,0
|
|
20241205,152700,91854995,241,241,241,241,0
|
|
20241205,152600,91854995,241,241,241,241,0
|
|
20241205,152500,91854995,241,241,241,241,0
|
|
20241205,152400,91854995,241,241,241,241,0
|
|
20241205,152300,91854995,241,241,241,241,0
|
|
20241205,152200,91854995,241,241,241,241,0
|
|
20241205,152100,91854995,241,241,241,241,0
|
|
20241205,152000,91854995,241,241,241,241,0
|
|
20241205,151900,91854995,241,240,241,240,194
|
|
20241205,151800,91808270,239,240,240,239,1101
|
|
20241205,151700,91544131,240,240,240,240,17
|
|
20241205,151600,91540051,238,238,238,238,1000
|
|
20241205,151500,91302051,240,240,240,240,270
|
|
20241205,151400,91237251,238,238,238,238,1000
|
|
20241205,151300,90999251,238,239,240,238,31149
|
|
20241205,151200,83555540,240,240,240,240,50
|
|
20241205,151100,83543540,239,240,240,239,3171
|
|
20241205,151000,82784032,241,241,241,241,0
|
|
20241205,150900,82784032,241,240,241,240,515
|
|
20241205,150800,82660418,240,240,240,240,977
|
|
20241205,150700,82425938,240,240,240,240,23
|
|
20241205,150600,82420418,240,240,240,240,0
|
|
20241205,150500,82420418,240,240,240,240,12912
|
|
20241205,150400,79321538,240,240,240,240,1000
|
|
20241205,150300,79081538,240,240,240,240,1000
|
|
20241205,150200,78841538,241,241,241,241,1000
|
|
20241205,150100,78600538,241,241,241,241,16
|
|
20241205,150000,78596682,241,241,241,241,38
|
|
20241205,145900,78587524,241,241,241,241,4150
|
|
20241205,145800,77587374,241,241,241,241,100
|
|
20241205,145700,77563274,240,240,241,240,1279
|
|
20241205,145600,77256035,240,240,240,240,440
|
|
20241205,145500,77150435,240,240,240,240,4545
|
|
20241205,145400,76059635,240,241,241,240,1091
|
|
20241205,145300,75796795,240,240,240,240,1000
|
|
20241205,145200,75556795,241,241,241,241,0
|
|
20241205,145100,75556795,241,241,241,241,0
|
|
20241205,145000,75556795,241,241,241,241,0
|
|
20241205,144900,75556795,241,241,241,241,33758
|
|
20241205,144800,67421117,243,243,243,243,0
|
|
20241205,144700,67421117,243,243,243,243,0
|
|
20241205,144600,67421117,243,243,243,243,1000
|
|
20241205,144500,67178117,243,243,243,243,0
|
|
20241205,144400,67178117,243,243,243,243,0
|
|
20241205,144300,67178117,243,243,243,243,0
|
|
20241205,144200,67178117,243,243,243,243,0
|
|
20241205,144100,67178117,243,243,243,243,0
|
|
20241205,144000,67178117,243,243,243,243,500
|
|
20241205,143900,67056617,243,243,243,243,174
|
|
20241205,143800,67014335,243,243,243,243,0
|
|
20241205,143700,67014335,243,243,243,243,0
|
|
20241205,143600,67014335,243,243,243,243,100
|
|
20241205,143500,66990035,242,242,242,242,0
|
|
20241205,143400,66990035,242,242,242,242,0
|
|
20241205,143300,66990035,242,241,243,241,1036
|
|
20241205,143200,66739323,242,242,242,242,0
|
|
20241205,143100,66739323,242,242,242,242,592
|
|
20241205,143000,66596059,242,242,242,242,0
|
|
20241205,142900,66596059,242,242,242,242,57
|
|
20241205,142800,66582265,242,242,242,242,0
|
|
20241205,142700,66582265,242,242,242,242,0
|
|
20241205,142600,66582265,242,242,242,242,0
|
|
20241205,142500,66582265,242,242,242,242,27
|
|
20241205,142400,66575731,242,242,242,242,25861
|
|
20241205,142300,60317369,243,243,243,243,112
|
|
20241205,142200,60290153,243,243,243,243,0
|
|
20241205,142100,60290153,243,243,243,243,8
|
|
20241205,142000,60288209,243,243,243,243,0
|
|
20241205,141900,60288209,243,243,243,243,500
|
|
20241205,141800,60166709,243,243,243,243,0
|
|
20241205,141700,60166709,243,243,243,243,2000
|
|
20241205,141600,59680709,243,243,243,243,1
|
|
20241205,141500,59680466,243,243,243,243,52
|
|
20241205,141400,59667830,243,243,243,243,0
|
|
20241205,141300,59667830,243,243,243,243,0
|
|
20241205,141200,59667830,243,243,243,243,0
|
|
20241205,141100,59667830,243,243,243,243,0
|
|
20241205,141000,59667830,243,243,243,243,0
|
|
20241205,140900,59667830,243,243,243,243,0
|
|
20241205,140800,59667830,243,243,243,243,0
|
|
20241205,140700,59667830,243,243,243,243,0
|
|
20241205,140600,59667830,243,243,243,243,0
|
|
20241205,140500,59667830,243,243,243,243,0
|
|
20241205,140400,59667830,243,243,243,243,0
|
|
20241205,140300,59667830,243,243,243,243,0
|
|
20241205,140200,59667830,243,243,243,243,0
|
|
20241205,140100,59667830,243,243,243,243,0
|
|
20241205,140000,59667830,243,243,243,243,0
|
|
20241205,135900,59667830,243,243,243,243,0
|
|
20241205,135800,59667830,243,243,243,243,200
|
|
20241205,135700,59619230,243,243,243,243,1506
|
|
20241205,135600,59253272,243,243,243,243,200
|
|
20241205,135500,59204672,243,243,243,243,50
|
|
20241205,135400,59192522,242,242,242,242,0
|
|
20241205,135300,59192522,242,242,242,242,0
|
|
20241205,135200,59192522,242,242,242,242,0
|
|
20241205,135100,59192522,242,242,242,242,0
|
|
20241205,135000,59192522,242,242,242,242,0
|
|
20241205,134900,59192522,242,242,242,242,0
|
|
20241205,134800,59192522,242,242,242,242,0
|
|
20241205,134700,59192522,242,242,242,242,1000
|
|
20241205,134600,58950522,242,242,242,242,4000
|
|
20241205,134500,57982522,243,243,243,243,0
|
|
20241205,134400,57982522,243,243,243,243,0
|
|
20241205,134300,57982522,243,243,243,243,49
|
|
20241205,134200,57970615,242,241,242,241,2314
|
|
20241205,134100,57412475,242,242,242,242,134
|
|
20241205,134000,57380047,242,242,243,242,205
|
|
20241205,133900,57330337,242,243,243,242,7023
|
|
20241205,133800,55630672,243,243,243,243,198
|
|
20241205,133700,55582558,243,243,243,243,0
|
|
20241205,133600,55582558,243,243,243,242,604
|
|
20241205,133500,55435791,243,243,243,243,198
|
|
20241205,133400,55387677,243,243,243,243,102
|
|
20241205,133300,55362891,243,243,243,243,45
|
|
20241205,133200,55351956,243,243,243,243,99
|
|
20241205,133100,55327899,243,243,243,243,0
|
|
20241205,133000,55327899,243,243,243,243,0
|
|
20241205,132900,55327899,243,243,243,243,67
|
|
20241205,132800,55311618,243,243,243,243,0
|
|
20241205,132700,55311618,243,243,243,243,0
|
|
20241205,132600,55311618,243,243,243,243,0
|
|
20241205,132500,55311618,243,243,243,243,100
|
|
20241205,132400,55287318,242,242,242,242,500
|
|
20241205,132300,55166318,242,242,243,242,1701
|
|
20241205,132200,54754658,243,243,243,243,0
|
|
20241205,132100,54754658,243,243,243,243,0
|
|
20241205,132000,54754658,243,243,243,243,0
|
|
20241205,131900,54754658,243,243,243,243,0
|
|
20241205,131800,54754658,243,243,243,243,0
|
|
20241205,131700,54754658,243,243,243,243,0
|
|
20241205,131600,54754658,243,243,243,243,0
|
|
20241205,131500,54754658,243,243,243,243,122
|
|
20241205,131400,54725012,242,242,242,242,0
|
|
20241205,131300,54725012,242,242,242,242,0
|
|
20241205,131200,54725012,242,242,242,242,0
|
|
20241205,131100,54725012,242,242,242,242,0
|
|
20241205,131000,54725012,242,242,242,242,1800
|
|
20241205,130900,54289412,242,242,242,242,3000
|
|
20241205,130800,53563412,243,243,243,243,0
|
|
20241205,130700,53563412,243,243,243,243,5
|
|
20241205,130600,53562197,243,243,243,243,0
|
|
20241205,130500,53562197,243,243,243,243,0
|
|
20241205,130400,53562197,243,243,243,243,50
|
|
20241205,130300,53550047,243,243,243,243,1000
|
|
20241205,130200,53307047,243,243,243,243,0
|
|
20241205,130100,53307047,243,243,243,243,0
|
|
20241205,130000,53307047,243,243,243,243,0
|
|
20241205,125900,53307047,243,243,243,243,1
|
|
20241205,125800,53306804,243,243,243,243,84
|
|
20241205,125700,53286392,243,243,243,243,2
|
|
20241205,125600,53285906,242,242,242,242,0
|
|
20241205,125500,53285906,242,242,242,242,0
|
|
20241205,125400,53285906,242,242,242,242,2795
|
|
20241205,125300,52609516,242,242,242,242,423
|
|
20241205,125200,52507150,242,241,242,241,5
|
|
20241205,125100,52505942,242,242,242,242,10
|
|
20241205,125000,52503522,242,242,242,242,0
|
|
20241205,124900,52503522,242,242,242,242,49785
|
|
20241205,124800,40455552,243,243,243,243,1
|
|
20241205,124700,40455309,243,243,243,243,2
|
|
20241205,124600,40454823,243,243,243,243,14
|
|
20241205,124500,40451421,243,243,243,243,4
|
|
20241205,124400,40450449,243,243,243,243,0
|
|
20241205,124300,40450449,243,243,243,243,0
|
|
20241205,124200,40450449,243,243,243,243,200
|
|
20241205,124100,40401849,243,242,243,242,700
|
|
20241205,124000,40232249,243,243,243,243,412
|
|
20241205,123900,40132133,243,243,243,243,4
|
|
20241205,123800,40131161,243,243,243,243,0
|
|
20241205,123700,40131161,243,243,243,243,0
|
|
20241205,123600,40131161,243,243,243,243,0
|
|
20241205,123500,40131161,243,243,243,242,884
|
|
20241205,123400,39917227,243,243,243,243,255
|
|
20241205,123300,39855262,243,243,243,243,63
|
|
20241205,123200,39839953,243,243,243,243,300
|
|
20241205,123100,39767053,242,242,243,242,12994
|
|
20241205,123000,36622487,243,243,243,243,2
|
|
20241205,122900,36622001,243,243,243,243,0
|
|
20241205,122800,36622001,243,243,243,243,0
|
|
20241205,122700,36622001,243,243,243,243,400
|
|
20241205,122600,36524801,243,243,243,243,0
|
|
20241205,122500,36524801,243,243,243,243,0
|
|
20241205,122400,36524801,243,243,243,243,2000
|
|
20241205,122300,36038801,243,243,243,243,0
|
|
20241205,122200,36038801,243,243,243,243,0
|
|
20241205,122100,36038801,243,243,243,243,25
|
|
20241205,122000,36032726,243,243,243,243,893
|
|
20241205,121900,35815727,243,243,243,243,5101
|
|
20241205,121800,34576184,242,243,243,242,46263
|
|
20241205,121700,23334817,244,244,244,244,0
|
|
20241205,121600,23334817,244,244,244,244,0
|
|
20241205,121500,23334817,244,244,244,244,0
|
|
20241205,121400,23334817,244,244,244,244,10000
|
|
20241205,121300,20894817,244,244,244,244,0
|
|
20241205,121200,20894817,244,244,244,244,0
|
|
20241205,121100,20894817,244,244,244,244,0
|
|
20241205,121000,20894817,244,244,244,244,2
|
|
20241205,120900,20894329,244,244,244,244,0
|
|
20241205,120800,20894329,244,244,244,244,0
|
|
20241205,120700,20894329,244,244,244,244,100
|
|
20241205,120600,20869929,244,244,244,244,0
|
|
20241205,120500,20869929,244,244,244,244,0
|
|
20241205,120400,20869929,244,244,244,244,0
|
|
20241205,120300,20869929,244,244,244,244,0
|
|
20241205,120200,20869929,244,244,244,244,0
|
|
20241205,120100,20869929,244,244,244,244,738
|
|
20241205,120000,20689857,244,244,244,244,0
|
|
20241205,115900,20689857,244,244,244,244,0
|
|
20241205,115800,20689857,244,244,244,244,45
|
|
20241205,115700,20678877,244,244,244,244,78
|
|
20241205,115600,20659845,244,244,244,244,5037
|
|
20241205,115500,19430817,244,244,244,244,8
|
|
20241205,115400,19428865,244,244,244,244,1
|
|
20241205,115300,19428621,243,243,243,243,0
|
|
20241205,115200,19428621,243,243,243,243,0
|
|
20241205,115100,19428621,243,243,243,243,0
|
|
20241205,115000,19428621,243,243,243,243,0
|
|
20241205,114900,19428621,243,243,243,243,0
|
|
20241205,114800,19428621,243,243,243,243,0
|
|
20241205,114700,19428621,243,243,243,243,10
|
|
20241205,114600,19426191,244,244,244,244,0
|
|
20241205,114500,19426191,244,244,244,244,0
|
|
20241205,114400,19426191,244,244,244,244,1
|
|
20241205,114300,19425947,244,244,244,244,0
|
|
20241205,114200,19425947,244,244,244,244,0
|
|
20241205,114100,19425947,244,244,244,244,0
|
|
20241205,114000,19425947,244,244,244,244,0
|
|
20241205,113900,19425947,244,244,244,244,0
|
|
20241205,113800,19425947,244,244,244,244,97
|
|
20241205,113700,19402279,244,244,244,244,50
|
|
20241205,113600,19390079,244,244,244,244,5
|
|
20241205,113500,19388859,244,244,244,244,10
|
|
20241205,113400,19386419,244,244,244,244,0
|
|
20241205,113300,19386419,244,244,244,244,0
|
|
20241205,113200,19386419,244,244,244,244,197
|
|
20241205,113100,19338351,244,244,244,244,0
|
|
20241205,113000,19338351,244,244,244,244,0
|
|
20241205,112900,19338351,244,244,244,244,0
|
|
20241205,112800,19338351,244,244,244,244,109
|
|
20241205,112700,19311755,244,244,244,244,286
|
|
20241205,112600,19241971,244,244,244,244,0
|
|
20241205,112500,19241971,244,244,244,244,75
|
|
20241205,112400,19223671,244,244,244,244,2074
|
|
20241205,112300,18717615,243,243,243,243,0
|
|
20241205,112200,18717615,243,243,243,243,178
|
|
20241205,112100,18674361,244,244,244,244,30
|
|
20241205,112000,18667041,244,244,244,244,100
|
|
20241205,111900,18642641,243,243,243,243,0
|
|
20241205,111800,18642641,243,243,243,243,0
|
|
20241205,111700,18642641,243,243,243,243,21
|
|
20241205,111600,18637538,244,244,244,244,0
|
|
20241205,111500,18637538,244,244,244,244,2
|
|
20241205,111400,18637050,244,244,244,244,0
|
|
20241205,111300,18637050,244,244,244,244,0
|
|
20241205,111200,18637050,244,244,244,244,0
|
|
20241205,111100,18637050,244,244,244,244,450
|
|
20241205,111000,18527250,244,244,244,244,1000
|
|
20241205,110900,18283250,244,244,244,244,2050
|
|
20241205,110800,17783050,244,244,244,244,0
|
|
20241205,110700,17783050,244,244,244,244,0
|
|
20241205,110600,17783050,244,244,244,244,0
|
|
20241205,110500,17783050,244,244,246,244,7669
|
|
20241205,110400,15910730,244,244,244,244,16
|
|
20241205,110300,15906826,244,244,244,244,510
|
|
20241205,110200,15782386,244,244,244,244,0
|
|
20241205,110100,15782386,244,244,244,244,3
|
|
20241205,110000,15781654,244,243,244,243,309
|
|
20241205,105900,15706566,243,243,243,243,10
|
|
20241205,105800,15704136,244,244,244,244,1
|
|
20241205,105700,15703892,244,244,244,244,6102
|
|
20241205,105600,14215004,244,245,245,244,1859
|
|
20241205,105500,13761403,245,245,245,245,3641
|
|
20241205,105400,12869358,246,246,246,246,4
|
|
20241205,105300,12868374,246,246,246,246,0
|
|
20241205,105200,12868374,246,246,246,246,0
|
|
20241205,105100,12868374,246,246,246,246,0
|
|
20241205,105000,12868374,246,246,246,246,0
|
|
20241205,104900,12868374,246,246,246,246,0
|
|
20241205,104800,12868374,246,246,246,246,1
|
|
20241205,104700,12868128,245,246,246,245,35
|
|
20241205,104600,12859521,246,246,246,246,0
|
|
20241205,104500,12859521,246,246,246,246,0
|
|
20241205,104400,12859521,246,246,246,246,0
|
|
20241205,104300,12859521,246,246,246,246,1000
|
|
20241205,104200,12613521,246,246,246,246,0
|
|
20241205,104100,12613521,246,246,246,246,0
|
|
20241205,104000,12613521,246,246,246,246,0
|
|
20241205,103900,12613521,246,246,246,246,1
|
|
20241205,103800,12613275,246,246,246,246,1500
|
|
20241205,103700,12244275,246,246,246,246,0
|
|
20241205,103600,12244275,246,246,246,246,0
|
|
20241205,103500,12244275,246,246,246,246,0
|
|
20241205,103400,12244275,246,246,246,246,43
|
|
20241205,103300,12233697,246,246,246,246,50
|
|
20241205,103200,12221397,246,246,246,246,0
|
|
20241205,103100,12221397,246,246,246,246,10
|
|
20241205,103000,12218937,246,246,246,246,0
|
|
20241205,102900,12218937,246,246,246,246,0
|
|
20241205,102800,12218937,246,246,246,246,12
|
|
20241205,102700,12215985,246,246,246,246,0
|
|
20241205,102600,12215985,246,246,246,246,4185
|
|
20241205,102500,11186475,247,247,247,247,0
|
|
20241205,102400,11186475,247,247,247,247,617
|
|
20241205,102300,11034076,250,250,250,250,0
|
|
20241205,102200,11034076,250,250,250,250,0
|
|
20241205,102100,11034076,250,250,250,250,0
|
|
20241205,102000,11034076,250,250,250,250,0
|
|
20241205,101900,11034076,250,250,250,250,1
|
|
20241205,101800,11033826,250,250,250,247,5628
|
|
20241205,101700,9643596,250,250,250,250,0
|
|
20241205,101600,9643596,250,250,250,250,0
|
|
20241205,101500,9643596,250,250,250,250,1
|
|
20241205,101400,9643346,249,249,249,249,201
|
|
20241205,101300,9593297,248,248,248,248,300
|
|
20241205,101200,9518897,250,249,250,249,9
|
|
20241205,101100,9516649,250,250,250,250,0
|
|
20241205,101000,9516649,250,250,250,250,0
|
|
20241205,100900,9516649,250,250,250,250,0
|
|
20241205,100800,9516649,250,250,250,250,11
|
|
20241205,100700,9513899,250,250,250,250,10
|
|
20241205,100600,9511399,249,249,249,249,10007
|
|
20241205,100500,7019656,249,249,249,249,0
|
|
20241205,100400,7019656,249,249,249,249,1
|
|
20241205,100300,7019407,249,249,249,249,22
|
|
20241205,100200,7013929,249,249,249,249,8
|
|
20241205,100100,7011937,249,249,249,249,0
|
|
20241205,100000,7011937,249,249,249,249,368
|
|
20241205,095900,6920305,249,249,249,249,5
|
|
20241205,095800,6919060,249,249,249,249,0
|
|
20241205,095700,6919060,249,249,249,249,454
|
|
20241205,095600,6806014,250,250,250,250,0
|
|
20241205,095500,6806014,250,250,250,250,0
|
|
20241205,095400,6806014,250,250,250,250,0
|
|
20241205,095300,6806014,250,250,250,250,0
|
|
20241205,095200,6806014,250,250,250,250,200
|
|
20241205,095100,6756014,250,250,250,250,9
|
|
20241205,095000,6753764,250,250,250,250,0
|
|
20241205,094900,6753764,250,250,250,250,0
|
|
20241205,094800,6753764,250,250,250,250,6
|
|
20241205,094700,6752264,250,250,250,250,0
|
|
20241205,094600,6752264,250,250,250,250,0
|
|
20241205,094500,6752264,250,250,250,250,0
|
|
20241205,094400,6752264,250,250,250,250,5
|
|
20241205,094300,6751014,250,250,250,250,28
|
|
20241205,094200,6744014,250,250,250,250,15
|
|
20241205,094100,6740264,250,249,250,249,78
|
|
20241205,094000,6720824,249,249,249,249,0
|
|
20241205,093900,6720824,249,249,249,249,1000
|
|
20241205,093800,6471824,249,249,249,249,0
|
|
20241205,093700,6471824,249,249,249,249,20
|
|
20241205,093600,6466844,249,249,249,249,1550
|
|
20241205,093500,6080894,248,248,248,248,0
|
|
20241205,093400,6080894,248,248,248,248,0
|
|
20241205,093300,6080894,248,247,248,247,3225
|
|
20241205,093200,5283148,247,247,247,247,10
|
|
20241205,093100,5280678,247,247,247,247,0
|
|
20241205,093000,5280678,247,247,247,247,0
|
|
20241205,092900,5280678,247,247,247,247,0
|
|
20241205,092800,5280678,247,247,247,247,0
|
|
20241205,092700,5280678,247,247,247,247,100
|
|
20241205,092600,5255978,247,247,247,247,0
|
|
20241205,092500,5255978,247,247,247,247,0
|
|
20241205,092400,5255978,247,246,247,246,1000
|
|
20241205,092300,5009331,243,244,244,243,10000
|
|
20241205,092200,2577695,244,245,246,244,5345
|
|
20241205,092100,1273212,247,247,247,247,0
|
|
20241205,092000,1273212,247,247,247,247,0
|
|
20241205,091900,1273212,247,247,247,247,0
|
|
20241205,091800,1273212,247,247,247,247,0
|
|
20241205,091700,1273212,247,247,247,247,0
|
|
20241205,091600,1273212,247,246,247,246,67
|
|
20241205,091500,1256723,244,244,244,244,0
|
|
20241205,091400,1256723,244,245,245,244,2137
|
|
20241205,091300,734508,246,246,246,246,1062
|
|
20241205,091200,473256,247,247,247,247,0
|
|
20241205,091100,473256,247,247,247,247,688
|
|
20241205,091000,303320,248,248,248,248,20
|
|
20241205,090900,298360,248,248,248,248,20
|
|
20241205,090800,293400,248,248,248,248,80
|
|
20241205,090700,273560,248,249,249,248,740
|
|
20241205,090600,89335,249,249,249,249,0
|
|
20241205,090500,89335,249,249,249,249,236
|
|
20241205,090400,30571,249,249,249,249,0
|
|
20241205,090300,30571,249,249,249,249,60
|
|
20241205,090200,15631,248,248,248,248,31
|
|
20241205,090100,7943,248,248,248,248,25
|
|
20241205,090000,1743,249,249,249,249,7
|