629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,192600,578333638,315,315,315,315,44022
|
|
20241217,192500,578333638,315,315,315,315,0
|
|
20241217,192400,578333638,315,315,315,315,0
|
|
20241217,192300,578333638,315,315,315,315,0
|
|
20241217,192200,578333638,315,315,315,315,0
|
|
20241217,192100,578333638,315,315,315,315,0
|
|
20241217,192000,578333638,315,315,315,315,0
|
|
20241217,191900,578333638,315,315,315,315,0
|
|
20241217,191800,578333638,315,315,315,315,0
|
|
20241217,191700,578333638,315,315,315,315,0
|
|
20241217,191600,578333638,315,315,315,315,0
|
|
20241217,191500,578333638,315,315,315,315,0
|
|
20241217,191400,578333638,315,315,315,315,0
|
|
20241217,191300,578333638,315,315,315,315,0
|
|
20241217,191200,578333638,315,315,315,315,0
|
|
20241217,191100,578333638,315,315,315,315,0
|
|
20241217,191000,578333638,315,315,315,315,0
|
|
20241217,190900,578333638,315,315,315,315,0
|
|
20241217,190800,578333638,315,315,315,315,0
|
|
20241217,190700,578333638,315,315,315,315,0
|
|
20241217,190600,578333638,315,315,315,315,0
|
|
20241217,190500,578333638,315,315,315,315,0
|
|
20241217,190400,578333638,315,315,315,315,0
|
|
20241217,190300,578333638,315,315,315,315,0
|
|
20241217,190200,578333638,315,315,315,315,0
|
|
20241217,190100,578333638,315,315,315,315,0
|
|
20241217,190000,578333638,315,315,315,315,0
|
|
20241217,185900,578333638,315,315,315,315,0
|
|
20241217,185800,578333638,315,315,315,315,0
|
|
20241217,185700,578333638,315,315,315,315,0
|
|
20241217,185600,578333638,315,315,315,315,44022
|
|
20241217,185500,578333638,315,315,315,315,0
|
|
20241217,185400,578333638,315,315,315,315,0
|
|
20241217,185300,578333638,315,315,315,315,0
|
|
20241217,185200,578333638,315,315,315,315,0
|
|
20241217,185100,578333638,315,315,315,315,0
|
|
20241217,185000,578333638,315,315,315,315,0
|
|
20241217,184900,578333638,315,315,315,315,0
|
|
20241217,184800,578333638,315,315,315,315,0
|
|
20241217,184700,578333638,315,315,315,315,0
|
|
20241217,184600,578333638,315,315,315,315,0
|
|
20241217,184500,578333638,315,315,315,315,0
|
|
20241217,184400,578333638,315,315,315,315,0
|
|
20241217,184300,578333638,315,315,315,315,0
|
|
20241217,184200,578333638,315,315,315,315,0
|
|
20241217,184100,578333638,315,315,315,315,0
|
|
20241217,184000,578333638,315,315,315,315,0
|
|
20241217,183900,578333638,315,315,315,315,0
|
|
20241217,183800,578333638,315,315,315,315,0
|
|
20241217,183700,578333638,315,315,315,315,0
|
|
20241217,183600,578333638,315,315,315,315,0
|
|
20241217,183500,578333638,315,315,315,315,0
|
|
20241217,183400,578333638,315,315,315,315,0
|
|
20241217,183300,578333638,315,315,315,315,0
|
|
20241217,183200,578333638,315,315,315,315,0
|
|
20241217,183100,578333638,315,315,315,315,0
|
|
20241217,183000,578333638,315,315,315,315,0
|
|
20241217,182900,578333638,315,315,315,315,0
|
|
20241217,182800,578333638,315,315,315,315,0
|
|
20241217,182700,578333638,315,315,315,315,0
|
|
20241217,182600,578333638,315,315,315,315,44022
|
|
20241217,182500,578333638,315,315,315,315,0
|
|
20241217,182400,578333638,315,315,315,315,0
|
|
20241217,182300,578333638,315,315,315,315,0
|
|
20241217,182200,578333638,315,315,315,315,0
|
|
20241217,182100,578333638,315,315,315,315,0
|
|
20241217,182000,578333638,315,315,315,315,0
|
|
20241217,181900,578333638,315,315,315,315,0
|
|
20241217,181800,578333638,315,315,315,315,0
|
|
20241217,181700,578333638,315,315,315,315,0
|
|
20241217,181600,578333638,315,315,315,315,0
|
|
20241217,181500,578333638,315,315,315,315,0
|
|
20241217,181400,578333638,315,315,315,315,0
|
|
20241217,181300,578333638,315,315,315,315,0
|
|
20241217,181200,578333638,315,315,315,315,0
|
|
20241217,181100,578333638,315,315,315,315,0
|
|
20241217,181000,578333638,315,315,315,315,0
|
|
20241217,180900,578333638,315,315,315,315,0
|
|
20241217,180800,578333638,315,315,315,315,0
|
|
20241217,180700,578333638,315,315,315,315,0
|
|
20241217,180600,578333638,315,315,315,315,0
|
|
20241217,180500,578333638,315,315,315,315,0
|
|
20241217,180400,578333638,315,315,315,315,0
|
|
20241217,180300,578333638,315,315,315,315,0
|
|
20241217,180200,578333638,315,315,315,315,0
|
|
20241217,180100,578333638,315,315,315,315,0
|
|
20241217,180000,578333638,315,315,315,315,0
|
|
20241217,175900,578333638,315,315,315,315,0
|
|
20241217,175800,578333638,315,315,315,315,0
|
|
20241217,175700,578333638,315,315,315,315,0
|
|
20241217,175600,578333638,315,315,315,315,44022
|
|
20241217,175500,578333638,315,315,315,315,0
|
|
20241217,175400,578333638,315,315,315,315,0
|
|
20241217,175300,578333638,315,315,315,315,0
|
|
20241217,175200,578333638,315,315,315,315,0
|
|
20241217,175100,578333638,315,315,315,315,0
|
|
20241217,175000,578333638,315,315,315,315,0
|
|
20241217,174900,578333638,315,315,315,315,0
|
|
20241217,174800,578333638,315,315,315,315,0
|
|
20241217,174700,578333638,315,315,315,315,0
|
|
20241217,174600,578333638,315,315,315,315,0
|
|
20241217,174500,578333638,315,315,315,315,0
|
|
20241217,174400,578333638,315,315,315,315,0
|
|
20241217,174300,578333638,315,315,315,315,0
|
|
20241217,174200,578333638,315,315,315,315,0
|
|
20241217,174100,578333638,315,315,315,315,0
|
|
20241217,174000,578333638,315,315,315,315,0
|
|
20241217,173900,578333638,315,315,315,315,0
|
|
20241217,173800,578333638,315,315,315,315,0
|
|
20241217,173700,578333638,315,315,315,315,0
|
|
20241217,173600,578333638,315,315,315,315,0
|
|
20241217,173500,578333638,315,315,315,315,0
|
|
20241217,173400,578333638,315,315,315,315,0
|
|
20241217,173300,578333638,315,315,315,315,0
|
|
20241217,173200,578333638,315,315,315,315,0
|
|
20241217,173100,578333638,315,315,315,315,0
|
|
20241217,173000,578333638,315,315,315,315,0
|
|
20241217,172900,578333638,315,315,315,315,0
|
|
20241217,172800,578333638,315,315,315,315,0
|
|
20241217,172700,578333638,315,315,315,315,0
|
|
20241217,172600,578333638,315,315,315,315,44022
|
|
20241217,172500,578333638,315,315,315,315,0
|
|
20241217,172400,578333638,315,315,315,315,0
|
|
20241217,172300,578333638,315,315,315,315,0
|
|
20241217,172200,578333638,315,315,315,315,0
|
|
20241217,172100,578333638,315,315,315,315,0
|
|
20241217,172000,578333638,315,315,315,315,0
|
|
20241217,171900,578333638,315,315,315,315,0
|
|
20241217,171800,578333638,315,315,315,315,0
|
|
20241217,171700,578333638,315,315,315,315,0
|
|
20241217,171600,578333638,315,315,315,315,0
|
|
20241217,171500,578333638,315,315,315,315,0
|
|
20241217,171400,578333638,315,315,315,315,0
|
|
20241217,171300,578333638,315,315,315,315,0
|
|
20241217,171200,578333638,315,315,315,315,0
|
|
20241217,171100,578333638,315,315,315,315,0
|
|
20241217,171000,578333638,315,315,315,315,0
|
|
20241217,170900,578333638,315,315,315,315,0
|
|
20241217,170800,578333638,315,315,315,315,0
|
|
20241217,170700,578333638,315,315,315,315,0
|
|
20241217,170600,578333638,315,315,315,315,0
|
|
20241217,170500,578333638,315,315,315,315,0
|
|
20241217,170400,578333638,315,315,315,315,0
|
|
20241217,170300,578333638,315,315,315,315,0
|
|
20241217,170200,578333638,315,315,315,315,0
|
|
20241217,170100,578333638,315,315,315,315,0
|
|
20241217,170000,578333638,315,315,315,315,0
|
|
20241217,165900,578333638,315,315,315,315,0
|
|
20241217,165800,578333638,315,315,315,315,0
|
|
20241217,165700,578333638,315,315,315,315,0
|
|
20241217,165600,578333638,315,315,315,315,44022
|
|
20241217,165500,578333638,315,315,315,315,0
|
|
20241217,165400,578333638,315,315,315,315,0
|
|
20241217,165300,578333638,315,315,315,315,0
|
|
20241217,165200,578333638,315,315,315,315,0
|
|
20241217,165100,578333638,315,315,315,315,0
|
|
20241217,165000,578333638,315,315,315,315,0
|
|
20241217,164900,578333638,315,315,315,315,0
|
|
20241217,164800,578333638,315,315,315,315,0
|
|
20241217,164700,578333638,315,315,315,315,0
|
|
20241217,164600,578333638,315,315,315,315,0
|
|
20241217,164500,578333638,315,315,315,315,0
|
|
20241217,164400,578333638,315,315,315,315,0
|
|
20241217,164300,578333638,315,315,315,315,0
|
|
20241217,164200,578333638,315,315,315,315,0
|
|
20241217,164100,578333638,315,315,315,315,0
|
|
20241217,164000,578333638,315,315,315,315,0
|
|
20241217,163900,578333638,315,315,315,315,0
|
|
20241217,163800,578333638,315,315,315,315,0
|
|
20241217,163700,578333638,315,315,315,315,0
|
|
20241217,163600,578333638,315,315,315,315,0
|
|
20241217,163500,578333638,315,315,315,315,0
|
|
20241217,163400,578333638,315,315,315,315,0
|
|
20241217,163300,578333638,315,315,315,315,0
|
|
20241217,163200,578333638,315,315,315,315,0
|
|
20241217,163100,578333638,315,315,315,315,0
|
|
20241217,163000,578333638,315,315,315,315,0
|
|
20241217,162900,578333638,315,315,315,315,0
|
|
20241217,162800,578333638,315,315,315,315,0
|
|
20241217,162700,578333638,315,315,315,315,0
|
|
20241217,162600,578333638,315,315,315,315,44022
|
|
20241217,162500,578333638,315,315,315,315,0
|
|
20241217,162400,578333638,315,315,315,315,0
|
|
20241217,162300,578333638,315,315,315,315,0
|
|
20241217,162200,578333638,315,315,315,315,0
|
|
20241217,162100,578333638,315,315,315,315,0
|
|
20241217,162000,578333638,315,315,315,315,0
|
|
20241217,161900,578333638,315,315,315,315,0
|
|
20241217,161800,578333638,315,315,315,315,0
|
|
20241217,161700,578333638,315,315,315,315,0
|
|
20241217,161600,578333638,315,315,315,315,0
|
|
20241217,161500,578333638,315,315,315,315,0
|
|
20241217,161400,578333638,315,315,315,315,0
|
|
20241217,161300,578333638,315,315,315,315,0
|
|
20241217,161200,578333638,315,315,315,315,0
|
|
20241217,161100,578333638,315,315,315,315,0
|
|
20241217,161000,578333638,315,315,315,315,0
|
|
20241217,160900,578333638,315,315,315,315,0
|
|
20241217,160800,578333638,315,315,315,315,0
|
|
20241217,160700,578333638,315,315,315,315,0
|
|
20241217,160600,578333638,315,315,315,315,0
|
|
20241217,160500,578333638,315,315,315,315,0
|
|
20241217,160400,578333638,315,315,315,315,0
|
|
20241217,160300,578333638,315,315,315,315,0
|
|
20241217,160200,578333638,315,315,315,315,0
|
|
20241217,160100,578333638,315,315,315,315,0
|
|
20241217,160000,578333638,315,315,315,315,0
|
|
20241217,155900,578333638,315,315,315,315,0
|
|
20241217,155800,578333638,315,315,315,315,0
|
|
20241217,155700,578333638,315,315,315,315,0
|
|
20241217,155600,578333638,315,315,315,315,44022
|
|
20241217,155500,578333638,315,315,315,315,0
|
|
20241217,155400,578333638,315,315,315,315,0
|
|
20241217,155300,578333638,315,315,315,315,0
|
|
20241217,155200,578333638,315,315,315,315,0
|
|
20241217,155100,578333638,315,315,315,315,0
|
|
20241217,155000,578333638,315,315,315,315,0
|
|
20241217,154900,578333638,315,315,315,315,0
|
|
20241217,154800,578333638,315,315,315,315,0
|
|
20241217,154700,578333638,315,315,315,315,0
|
|
20241217,154600,578333638,315,315,315,315,0
|
|
20241217,154500,578333638,315,315,315,315,0
|
|
20241217,154400,578333638,315,315,315,315,0
|
|
20241217,154300,578333638,315,315,315,315,0
|
|
20241217,154200,578333638,315,315,315,315,0
|
|
20241217,154100,578333638,315,315,315,315,0
|
|
20241217,154000,578333638,315,315,315,315,0
|
|
20241217,153900,578333638,315,315,315,315,0
|
|
20241217,153800,578333638,315,315,315,315,0
|
|
20241217,153700,578333638,315,315,315,315,0
|
|
20241217,153600,578333638,315,315,315,315,0
|
|
20241217,153500,578333638,315,315,315,315,0
|
|
20241217,153400,578333638,315,315,315,315,0
|
|
20241217,153300,578333638,315,315,315,315,0
|
|
20241217,153200,578333638,315,315,315,315,0
|
|
20241217,153100,578333638,315,315,315,315,0
|
|
20241217,153000,578333638,315,315,315,315,44022
|
|
20241217,152900,564466708,318,318,318,318,0
|
|
20241217,152800,564466708,318,318,318,318,0
|
|
20241217,152700,564466708,318,318,318,318,0
|
|
20241217,152600,564466708,318,318,318,318,0
|
|
20241217,152500,564466708,318,318,318,318,0
|
|
20241217,152400,564466708,318,318,318,318,0
|
|
20241217,152300,564466708,318,318,318,318,0
|
|
20241217,152200,564466708,318,318,318,318,0
|
|
20241217,152100,564466708,318,318,318,318,0
|
|
20241217,152000,564466708,318,318,318,318,0
|
|
20241217,151900,564466708,318,317,318,317,2985
|
|
20241217,151800,563518029,318,317,318,317,1652
|
|
20241217,151700,562993233,318,317,318,317,2251
|
|
20241217,151600,562278111,317,316,317,316,1568
|
|
20241217,151500,561781562,317,316,317,316,4519
|
|
20241217,151400,560353557,315,316,316,315,304
|
|
20241217,151300,560257695,315,315,315,315,230
|
|
20241217,151200,560185245,315,316,316,315,560
|
|
20241217,151100,560008735,316,316,316,315,1103
|
|
20241217,151000,559660195,315,314,316,314,15589
|
|
20241217,150900,554752740,314,314,314,314,5598
|
|
20241217,150800,552994968,313,314,314,313,71
|
|
20241217,150700,552972679,314,314,314,314,0
|
|
20241217,150600,552972679,314,313,314,313,20
|
|
20241217,150500,552966418,313,314,314,313,6678
|
|
20241217,150400,550869527,313,313,313,313,250
|
|
20241217,150300,550791277,312,313,313,312,1782
|
|
20241217,150200,550235291,312,312,312,312,7864
|
|
20241217,150100,547781723,312,312,312,312,11
|
|
20241217,150000,547778291,312,312,312,312,3687
|
|
20241217,145900,546627947,312,312,312,312,0
|
|
20241217,145800,546627947,312,311,312,311,4001
|
|
20241217,145700,545383635,312,311,312,311,6025
|
|
20241217,145600,543509835,312,312,312,312,1003
|
|
20241217,145500,543196899,311,311,311,311,2514
|
|
20241217,145400,542415045,311,311,311,311,0
|
|
20241217,145300,542415045,311,311,311,311,5
|
|
20241217,145200,542413490,312,312,312,311,11453
|
|
20241217,145100,538851592,312,312,312,312,0
|
|
20241217,145000,538851592,312,312,312,312,117
|
|
20241217,144900,538815088,312,312,312,312,0
|
|
20241217,144800,538815088,312,312,312,312,21
|
|
20241217,144700,538808536,312,312,312,312,12
|
|
20241217,144600,538804792,312,312,312,312,1021
|
|
20241217,144500,538486240,313,313,313,313,65
|
|
20241217,144400,538465895,312,312,312,312,10639
|
|
20241217,144300,535146527,312,313,313,312,1991
|
|
20241217,144200,534525328,313,313,313,313,501
|
|
20241217,144100,534368515,313,313,313,313,0
|
|
20241217,144000,534368515,313,313,313,313,0
|
|
20241217,143900,534368515,313,312,313,312,783
|
|
20241217,143800,534123471,313,312,313,312,334
|
|
20241217,143700,534019239,313,312,313,312,811
|
|
20241217,143600,533766135,313,312,313,312,94
|
|
20241217,143500,533736715,313,313,313,312,323
|
|
20241217,143400,533635638,312,312,312,312,10
|
|
20241217,143300,533632518,313,313,313,313,21925
|
|
20241217,143200,526769993,313,313,313,313,2125
|
|
20241217,143100,526104868,313,313,313,313,1
|
|
20241217,143000,526104555,313,313,313,313,0
|
|
20241217,142900,526104555,313,313,313,313,624
|
|
20241217,142800,525909243,313,312,313,312,87
|
|
20241217,142700,525882022,312,312,312,312,326
|
|
20241217,142600,525780310,313,313,313,313,3780
|
|
20241217,142500,524597170,313,313,313,313,182
|
|
20241217,142400,524540204,312,314,314,312,830
|
|
20241217,142300,524280415,313,313,313,313,424
|
|
20241217,142200,524147703,314,311,314,311,1026
|
|
20241217,142100,523828254,310,310,310,310,0
|
|
20241217,142000,523828254,310,310,310,310,0
|
|
20241217,141900,523828254,310,311,311,310,2159
|
|
20241217,141800,523156812,312,312,312,311,2185
|
|
20241217,141700,522475125,312,312,312,312,1856
|
|
20241217,141600,521896053,313,313,314,313,2064
|
|
20241217,141500,521249588,314,313,314,313,2000
|
|
20241217,141400,520623155,313,313,314,313,1160
|
|
20241217,141300,520260045,313,314,314,313,2624
|
|
20241217,141200,519436733,314,314,314,314,527
|
|
20241217,141100,519271255,314,313,314,313,16351
|
|
20241217,141000,514137043,314,313,314,313,5062
|
|
20241217,140900,512549411,313,315,315,313,5099
|
|
20241217,140800,510950174,314,314,315,314,337
|
|
20241217,140700,510844321,315,314,315,314,7962
|
|
20241217,140600,508344133,314,314,314,314,3029
|
|
20241217,140500,507393027,314,314,314,314,115
|
|
20241217,140400,507356917,314,314,314,314,1841
|
|
20241217,140300,506778843,314,314,314,314,150
|
|
20241217,140200,506731743,313,313,313,313,5000
|
|
20241217,140100,505166743,313,313,313,313,817
|
|
20241217,140000,504911022,313,312,313,312,19713
|
|
20241217,135900,498760547,311,311,312,310,15591
|
|
20241217,135800,493923500,311,311,311,311,1
|
|
20241217,135700,493923189,311,311,311,311,1808
|
|
20241217,135600,493360901,312,310,312,310,11732
|
|
20241217,135500,489712253,311,311,311,311,3072
|
|
20241217,135400,488756861,311,311,311,311,0
|
|
20241217,135300,488756861,311,310,311,310,4187
|
|
20241217,135200,487458890,309,309,309,309,0
|
|
20241217,135100,487458890,309,309,309,309,1000
|
|
20241217,135000,487149890,309,309,309,309,0
|
|
20241217,134900,487149890,309,309,309,309,35
|
|
20241217,134800,487139075,309,309,309,309,1767
|
|
20241217,134700,486593072,310,309,310,309,3200
|
|
20241217,134600,485603072,309,309,309,309,5
|
|
20241217,134500,485601527,310,310,310,310,0
|
|
20241217,134400,485601527,310,310,310,309,68
|
|
20241217,134300,485580471,310,310,310,310,0
|
|
20241217,134200,485580471,310,310,310,310,1
|
|
20241217,134100,485580161,309,309,309,309,95
|
|
20241217,134000,485550806,310,310,310,310,0
|
|
20241217,133900,485550806,310,310,310,310,5000
|
|
20241217,133800,484000806,310,310,310,310,1000
|
|
20241217,133700,483690806,310,310,310,310,0
|
|
20241217,133600,483690806,310,310,310,310,1
|
|
20241217,133500,483690496,309,309,309,309,0
|
|
20241217,133400,483690496,309,310,310,309,55
|
|
20241217,133300,483673451,310,310,310,310,50
|
|
20241217,133200,483657951,310,310,310,310,0
|
|
20241217,133100,483657951,310,310,310,310,0
|
|
20241217,133000,483657951,310,310,310,310,0
|
|
20241217,132900,483657951,310,310,310,310,52
|
|
20241217,132800,483641831,310,310,310,310,1
|
|
20241217,132700,483641521,309,309,309,309,0
|
|
20241217,132600,483641521,309,309,309,309,10
|
|
20241217,132500,483638431,310,309,310,309,26
|
|
20241217,132400,483630396,310,310,310,310,0
|
|
20241217,132300,483630396,310,310,310,310,0
|
|
20241217,132200,483630396,310,310,310,310,1
|
|
20241217,132100,483630086,310,310,310,310,3
|
|
20241217,132000,483629156,310,309,310,309,32
|
|
20241217,131900,483619267,309,310,310,309,401
|
|
20241217,131800,483495357,310,310,310,310,10828
|
|
20241217,131700,480138677,308,309,309,308,2004
|
|
20241217,131600,479520999,309,309,309,309,0
|
|
20241217,131500,479520999,309,309,309,309,412
|
|
20241217,131400,479393691,309,310,310,309,6671
|
|
20241217,131300,477332332,310,309,310,309,20
|
|
20241217,131200,477326142,309,309,309,309,0
|
|
20241217,131100,477326142,309,309,309,309,0
|
|
20241217,131000,477326142,309,310,310,309,222
|
|
20241217,130900,477257523,310,310,310,310,0
|
|
20241217,130800,477257523,310,310,310,310,0
|
|
20241217,130700,477257523,310,310,310,310,1000
|
|
20241217,130600,476947523,310,310,310,310,1724
|
|
20241217,130500,476413083,310,310,310,310,24
|
|
20241217,130400,476405643,309,309,309,309,0
|
|
20241217,130300,476405643,309,309,309,309,0
|
|
20241217,130200,476405643,309,309,309,309,0
|
|
20241217,130100,476405643,309,309,309,309,0
|
|
20241217,130000,476405643,309,309,309,309,5
|
|
20241217,125900,476404098,309,309,309,309,50
|
|
20241217,125800,476388648,310,310,310,310,3205
|
|
20241217,125700,475395098,310,310,310,310,0
|
|
20241217,125600,475395098,310,310,310,310,367
|
|
20241217,125500,475281328,310,310,310,310,0
|
|
20241217,125400,475281328,310,310,310,310,0
|
|
20241217,125300,475281328,310,310,310,310,0
|
|
20241217,125200,475281328,310,309,310,309,17
|
|
20241217,125100,475276067,309,309,309,309,0
|
|
20241217,125000,475276067,309,309,309,309,91
|
|
20241217,124900,475247948,309,309,309,309,420
|
|
20241217,124800,475118168,310,310,310,310,0
|
|
20241217,124700,475118168,310,310,310,310,2
|
|
20241217,124600,475117548,310,310,310,310,3440
|
|
20241217,124500,474051148,310,310,310,310,0
|
|
20241217,124400,474051148,310,309,310,309,3
|
|
20241217,124300,474050220,309,309,309,309,1492
|
|
20241217,124200,473589192,309,309,309,309,0
|
|
20241217,124100,473589192,309,309,309,309,40
|
|
20241217,124000,473576832,308,308,308,308,0
|
|
20241217,123900,473576832,308,308,308,308,0
|
|
20241217,123800,473576832,308,308,308,308,0
|
|
20241217,123700,473576832,308,308,308,308,1
|
|
20241217,123600,473576524,310,310,310,310,6484
|
|
20241217,123500,471566484,308,309,309,308,15000
|
|
20241217,123400,466946314,309,309,309,309,0
|
|
20241217,123300,466946314,309,309,309,309,1
|
|
20241217,123200,466946005,309,309,309,309,0
|
|
20241217,123100,466946005,309,309,309,309,0
|
|
20241217,123000,466946005,309,309,309,309,133
|
|
20241217,122900,466904908,309,309,309,309,0
|
|
20241217,122800,466904908,309,309,309,309,0
|
|
20241217,122700,466904908,309,310,310,309,7543
|
|
20241217,122600,464574118,309,309,309,309,108
|
|
20241217,122500,464540746,309,309,309,309,169
|
|
20241217,122400,464488525,309,309,309,309,500
|
|
20241217,122300,464334025,310,310,310,310,1
|
|
20241217,122200,464333715,309,309,309,309,0
|
|
20241217,122100,464333715,309,309,309,309,0
|
|
20241217,122000,464333715,309,309,309,309,0
|
|
20241217,121900,464333715,309,309,309,309,0
|
|
20241217,121800,464333715,309,310,310,309,736
|
|
20241217,121700,464106285,310,310,310,310,121
|
|
20241217,121600,464068775,311,311,311,311,1
|
|
20241217,121500,464068464,309,311,311,309,27935
|
|
20241217,121400,455426446,311,311,311,311,50
|
|
20241217,121300,455410896,311,311,311,311,0
|
|
20241217,121200,455410896,311,311,311,311,100
|
|
20241217,121100,455379796,310,310,310,310,400
|
|
20241217,121000,455255796,310,310,310,310,2189
|
|
20241217,120900,454577206,311,311,311,311,5
|
|
20241217,120800,454575651,311,311,311,311,3558
|
|
20241217,120700,453469113,311,312,312,311,1214
|
|
20241217,120600,453091555,312,311,312,311,905
|
|
20241217,120500,452809795,312,311,312,310,57455
|
|
20241217,120400,434981154,313,313,313,313,100
|
|
20241217,120300,434949854,313,313,313,313,1
|
|
20241217,120200,434949541,312,311,312,311,5841
|
|
20241217,120100,433128056,311,312,312,311,19420
|
|
20241217,120000,427069026,312,313,313,312,8010
|
|
20241217,115900,424565906,313,313,313,313,0
|
|
20241217,115800,424565906,313,312,313,312,1007
|
|
20241217,115700,424250721,313,313,313,313,57
|
|
20241217,115600,424232880,313,312,313,312,4517
|
|
20241217,115500,422819064,312,313,313,312,37
|
|
20241217,115400,422807485,312,312,313,312,417
|
|
20241217,115300,422677351,313,313,313,313,1
|
|
20241217,115200,422677038,313,311,313,311,9487
|
|
20241217,115100,419725907,310,310,310,310,8039
|
|
20241217,115000,417233817,310,309,310,309,1129
|
|
20241217,114900,416883877,309,309,309,309,660
|
|
20241217,114800,416679937,309,309,309,309,9496
|
|
20241217,114700,413745673,309,308,309,308,115
|
|
20241217,114600,413710158,309,309,309,309,100
|
|
20241217,114500,413679258,308,308,308,308,364
|
|
20241217,114400,413567146,309,309,309,309,5
|
|
20241217,114300,413565601,310,309,310,309,2132
|
|
20241217,114200,412906421,309,309,309,309,2068
|
|
20241217,114100,412267409,310,309,310,309,254
|
|
20241217,114000,412188869,310,309,310,309,3570
|
|
20241217,113900,411083123,310,310,310,309,6740
|
|
20241217,113800,409000111,309,309,309,309,100
|
|
20241217,113700,408969211,310,309,310,309,1908
|
|
20241217,113600,408379438,308,311,311,308,667
|
|
20241217,113500,408172957,310,310,310,309,13136
|
|
20241217,113400,404108714,311,311,311,309,15385
|
|
20241217,113300,399325983,311,309,311,307,18170
|
|
20241217,113200,393709071,311,308,312,308,18029
|
|
20241217,113100,388129840,308,306,308,306,15769
|
|
20241217,113000,383294223,306,306,306,306,101
|
|
20241217,112900,383263317,306,306,306,305,1731
|
|
20241217,112800,382733639,306,305,306,305,1657
|
|
20241217,112700,382228154,304,303,304,303,575
|
|
20241217,112600,382053355,303,303,303,303,3
|
|
20241217,112500,382052446,304,304,304,304,2
|
|
20241217,112400,382051838,304,304,304,304,10
|
|
20241217,112300,382048798,304,304,304,304,7
|
|
20241217,112200,382046670,304,304,304,304,0
|
|
20241217,112100,382046670,304,304,305,304,1673
|
|
20241217,112000,381537978,304,304,304,304,255
|
|
20241217,111900,381460458,305,304,305,304,415
|
|
20241217,111800,381334283,304,304,304,304,300
|
|
20241217,111700,381243083,305,305,305,305,425
|
|
20241217,111600,381113458,305,305,305,305,5300
|
|
20241217,111500,379496958,305,303,305,302,3484
|
|
20241217,111400,378444709,305,305,305,302,5018
|
|
20241217,111300,376926185,306,306,306,306,0
|
|
20241217,111200,376926185,306,304,306,304,1023
|
|
20241217,111100,376615147,304,305,306,304,1041
|
|
20241217,111000,376298602,306,306,306,306,0
|
|
20241217,110900,376298602,306,306,306,305,3288
|
|
20241217,110800,375294989,307,307,307,307,0
|
|
20241217,110700,375294989,307,307,308,306,6581
|
|
20241217,110600,373278699,307,307,307,307,354
|
|
20241217,110500,373170021,306,303,306,303,61158
|
|
20241217,110400,354545161,303,302,303,302,1893
|
|
20241217,110300,353973215,302,302,302,302,14000
|
|
20241217,110200,349745215,303,303,303,303,105
|
|
20241217,110100,349713400,303,303,303,303,96
|
|
20241217,110000,349684312,302,303,303,302,12168
|
|
20241217,105900,346009570,303,303,303,303,19
|
|
20241217,105800,346003813,302,302,302,302,200
|
|
20241217,105700,345943413,302,302,302,302,1101
|
|
20241217,105600,345610911,302,303,303,302,3350
|
|
20241217,105500,344598861,303,303,303,303,44
|
|
20241217,105400,344585529,303,303,303,303,1000
|
|
20241217,105300,344282529,303,303,303,302,398
|
|
20241217,105200,344162093,303,303,303,303,202
|
|
20241217,105100,344100887,303,303,303,303,1
|
|
20241217,105000,344100584,303,303,303,302,1010
|
|
20241217,104900,343794560,302,302,302,302,958
|
|
20241217,104800,343505244,302,303,303,302,2
|
|
20241217,104700,343504639,302,303,303,302,149
|
|
20241217,104600,343459621,302,302,302,302,7003
|
|
20241217,104500,341344715,303,302,303,302,11274
|
|
20241217,104400,337939630,302,303,303,302,1129
|
|
20241217,104300,337597553,303,303,303,302,6968
|
|
20241217,104200,335493145,302,303,303,302,8
|
|
20241217,104100,335490722,303,301,303,301,61
|
|
20241217,104000,335472345,301,302,302,301,7700
|
|
20241217,103900,333153629,303,303,303,303,26
|
|
20241217,103800,333145751,301,302,302,301,28164
|
|
20241217,103700,324647534,303,303,303,303,500
|
|
20241217,103600,324496034,303,303,303,303,1
|
|
20241217,103500,324495731,302,302,303,302,1033
|
|
20241217,103400,324183762,303,303,303,303,3016
|
|
20241217,103300,323269914,304,304,304,304,2
|
|
20241217,103200,323269306,304,304,304,304,40
|
|
20241217,103100,323257146,302,304,304,302,3115
|
|
20241217,103000,322316081,302,302,302,302,0
|
|
20241217,102900,322316081,302,302,302,302,1633
|
|
20241217,102800,321822915,302,303,303,302,18452
|
|
20241217,102700,316236599,304,304,304,304,137
|
|
20241217,102600,316194951,304,304,304,304,236
|
|
20241217,102500,316123207,304,304,304,303,2266
|
|
20241217,102400,315436343,303,303,303,303,1500
|
|
20241217,102300,314981843,303,303,303,303,1
|
|
20241217,102200,314981540,303,304,304,303,2769
|
|
20241217,102100,314139864,305,305,305,305,86
|
|
20241217,102000,314113634,305,305,305,305,40
|
|
20241217,101900,314101434,305,303,305,303,17679
|
|
20241217,101800,308743201,303,303,303,303,1001
|
|
20241217,101700,308439898,302,302,302,302,304
|
|
20241217,101600,308348090,302,302,302,302,210
|
|
20241217,101500,308284670,302,302,303,302,22325
|
|
20241217,101400,301541520,303,303,304,303,15152
|
|
20241217,101300,296949964,303,304,304,303,1122
|
|
20241217,101200,296608996,302,305,305,302,76962
|
|
20241217,101100,273296726,305,306,306,304,4320
|
|
20241217,101000,271982221,304,305,305,304,4000
|
|
20241217,100900,270763602,305,306,306,305,426
|
|
20241217,100800,270633346,306,306,306,306,1022
|
|
20241217,100700,270320614,305,305,305,305,6
|
|
20241217,100600,270318784,306,306,306,306,2
|
|
20241217,100500,270318172,306,306,306,306,101
|
|
20241217,100400,270287266,306,306,306,306,364
|
|
20241217,100300,270175882,306,306,306,306,320
|
|
20241217,100200,270077962,306,305,306,305,3862
|
|
20241217,100100,268899330,306,306,306,306,80
|
|
20241217,100000,268874850,306,306,306,306,15
|
|
20241217,095900,268870260,306,304,306,304,3289
|
|
20241217,095800,267870384,303,303,303,303,290
|
|
20241217,095700,267782514,304,303,304,303,810
|
|
20241217,095600,267537074,304,303,304,303,5405
|
|
20241217,095500,265898005,304,304,304,304,9931
|
|
20241217,095400,262878981,304,304,304,304,5001
|
|
20241217,095300,261358677,304,306,306,304,99
|
|
20241217,095200,261328471,304,304,306,304,31107
|
|
20241217,095100,251860414,304,304,304,304,2550
|
|
20241217,095000,251085214,304,303,304,303,6224
|
|
20241217,094900,249199341,303,304,304,303,3560
|
|
20241217,094800,248118101,304,303,304,303,13646
|
|
20241217,094700,243971361,303,304,304,303,102
|
|
20241217,094600,243940355,304,304,304,304,0
|
|
20241217,094500,243940355,304,305,305,304,486
|
|
20241217,094400,243792601,304,304,304,303,2506
|
|
20241217,094300,243030974,304,304,304,304,1580
|
|
20241217,094200,242550654,306,305,306,305,2158
|
|
20241217,094100,241892461,305,303,305,302,17971
|
|
20241217,094000,236447402,303,303,303,303,7558
|
|
20241217,093900,234157328,306,306,306,303,615
|
|
20241217,093800,233970938,306,303,306,302,18898
|
|
20241217,093700,228232378,303,306,308,302,60623
|
|
20241217,093600,209873073,306,306,308,305,4093
|
|
20241217,093500,208622554,305,305,305,305,21588
|
|
20241217,093400,202038214,305,303,305,303,3477
|
|
20241217,093300,200982526,303,303,304,303,2223
|
|
20241217,093200,200308922,305,304,305,304,3309
|
|
20241217,093100,199302946,304,304,304,304,2000
|
|
20241217,093000,198694946,304,305,305,304,703
|
|
20241217,092900,198481233,305,304,305,304,3048
|
|
20241217,092800,197554527,303,303,303,303,7909
|
|
20241217,092700,195158100,303,302,304,302,3541
|
|
20241217,092600,194087761,304,303,304,302,12264
|
|
20241217,092500,190382843,303,302,303,302,17768
|
|
20241217,092400,185010428,303,303,303,302,27616
|
|
20241217,092300,176663204,303,304,304,303,14793
|
|
20241217,092200,172180901,304,304,304,304,477
|
|
20241217,092100,172035893,304,304,305,304,5975
|
|
20241217,092000,170219487,305,305,305,304,4733
|
|
20241217,091900,168776228,306,306,308,304,5684
|
|
20241217,091800,167040658,305,304,307,303,41323
|
|
20241217,091700,154454677,302,301,304,301,5362
|
|
20241217,091600,152835712,301,305,306,301,86109
|
|
20241217,091500,126723718,305,305,305,304,11296
|
|
20241217,091400,123278770,305,306,306,305,47117
|
|
20241217,091300,108880132,305,306,307,305,31685
|
|
20241217,091200,99214125,307,306,307,305,39215
|
|
20241217,091100,87242689,307,309,310,307,23476
|
|
20241217,091000,80005016,307,309,309,307,11323
|
|
20241217,090900,76521634,308,309,309,308,4729
|
|
20241217,090800,75062050,309,307,309,307,5934
|
|
20241217,090700,73239214,308,309,311,305,51623
|
|
20241217,090600,57355379,310,310,312,307,22548
|
|
20241217,090500,50390396,309,312,313,308,41707
|
|
20241217,090400,37460114,313,313,313,311,17396
|
|
20241217,090300,32030720,314,310,315,310,12662
|
|
20241217,090200,28071263,310,315,317,309,31129
|
|
20241217,090100,18346725,315,318,322,308,10861
|
|
20241217,090000,14908685,310,305,322,303,48738
|