629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,192600,75100243,276,276,276,276,312
|
|
20241230,192500,75100243,276,276,276,276,0
|
|
20241230,192400,75100243,276,276,276,276,0
|
|
20241230,192300,75100243,276,276,276,276,0
|
|
20241230,192200,75100243,276,276,276,276,0
|
|
20241230,192100,75100243,276,276,276,276,0
|
|
20241230,192000,75100243,276,276,276,276,0
|
|
20241230,191900,75100243,276,276,276,276,0
|
|
20241230,191800,75100243,276,276,276,276,0
|
|
20241230,191700,75100243,276,276,276,276,0
|
|
20241230,191600,75100243,276,276,276,276,0
|
|
20241230,191500,75100243,276,276,276,276,0
|
|
20241230,191400,75100243,276,276,276,276,0
|
|
20241230,191300,75100243,276,276,276,276,0
|
|
20241230,191200,75100243,276,276,276,276,0
|
|
20241230,191100,75100243,276,276,276,276,0
|
|
20241230,191000,75100243,276,276,276,276,0
|
|
20241230,190900,75100243,276,276,276,276,0
|
|
20241230,190800,75100243,276,276,276,276,0
|
|
20241230,190700,75100243,276,276,276,276,0
|
|
20241230,190600,75100243,276,276,276,276,0
|
|
20241230,190500,75100243,276,276,276,276,0
|
|
20241230,190400,75100243,276,276,276,276,0
|
|
20241230,190300,75100243,276,276,276,276,0
|
|
20241230,190200,75100243,276,276,276,276,0
|
|
20241230,190100,75100243,276,276,276,276,0
|
|
20241230,190000,75100243,276,276,276,276,0
|
|
20241230,185900,75100243,276,276,276,276,0
|
|
20241230,185800,75100243,276,276,276,276,0
|
|
20241230,185700,75100243,276,276,276,276,0
|
|
20241230,185600,75100243,276,276,276,276,312
|
|
20241230,185500,75100243,276,276,276,276,0
|
|
20241230,185400,75100243,276,276,276,276,0
|
|
20241230,185300,75100243,276,276,276,276,0
|
|
20241230,185200,75100243,276,276,276,276,0
|
|
20241230,185100,75100243,276,276,276,276,0
|
|
20241230,185000,75100243,276,276,276,276,0
|
|
20241230,184900,75100243,276,276,276,276,0
|
|
20241230,184800,75100243,276,276,276,276,0
|
|
20241230,184700,75100243,276,276,276,276,0
|
|
20241230,184600,75100243,276,276,276,276,0
|
|
20241230,184500,75100243,276,276,276,276,0
|
|
20241230,184400,75100243,276,276,276,276,0
|
|
20241230,184300,75100243,276,276,276,276,0
|
|
20241230,184200,75100243,276,276,276,276,0
|
|
20241230,184100,75100243,276,276,276,276,0
|
|
20241230,184000,75100243,276,276,276,276,0
|
|
20241230,183900,75100243,276,276,276,276,0
|
|
20241230,183800,75100243,276,276,276,276,0
|
|
20241230,183700,75100243,276,276,276,276,0
|
|
20241230,183600,75100243,276,276,276,276,0
|
|
20241230,183500,75100243,276,276,276,276,0
|
|
20241230,183400,75100243,276,276,276,276,0
|
|
20241230,183300,75100243,276,276,276,276,0
|
|
20241230,183200,75100243,276,276,276,276,0
|
|
20241230,183100,75100243,276,276,276,276,0
|
|
20241230,183000,75100243,276,276,276,276,0
|
|
20241230,182900,75100243,276,276,276,276,0
|
|
20241230,182800,75100243,276,276,276,276,0
|
|
20241230,182700,75100243,276,276,276,276,0
|
|
20241230,182600,75100243,276,276,276,276,312
|
|
20241230,182500,75100243,276,276,276,276,0
|
|
20241230,182400,75100243,276,276,276,276,0
|
|
20241230,182300,75100243,276,276,276,276,0
|
|
20241230,182200,75100243,276,276,276,276,0
|
|
20241230,182100,75100243,276,276,276,276,0
|
|
20241230,182000,75100243,276,276,276,276,0
|
|
20241230,181900,75100243,276,276,276,276,0
|
|
20241230,181800,75100243,276,276,276,276,0
|
|
20241230,181700,75100243,276,276,276,276,0
|
|
20241230,181600,75100243,276,276,276,276,0
|
|
20241230,181500,75100243,276,276,276,276,0
|
|
20241230,181400,75100243,276,276,276,276,0
|
|
20241230,181300,75100243,276,276,276,276,0
|
|
20241230,181200,75100243,276,276,276,276,0
|
|
20241230,181100,75100243,276,276,276,276,0
|
|
20241230,181000,75100243,276,276,276,276,0
|
|
20241230,180900,75100243,276,276,276,276,0
|
|
20241230,180800,75100243,276,276,276,276,0
|
|
20241230,180700,75100243,276,276,276,276,0
|
|
20241230,180600,75100243,276,276,276,276,0
|
|
20241230,180500,75100243,276,276,276,276,0
|
|
20241230,180400,75100243,276,276,276,276,0
|
|
20241230,180300,75100243,276,276,276,276,0
|
|
20241230,180200,75100243,276,276,276,276,0
|
|
20241230,180100,75100243,276,276,276,276,0
|
|
20241230,180000,75100243,276,276,276,276,0
|
|
20241230,175900,75100243,276,276,276,276,0
|
|
20241230,175800,75100243,276,276,276,276,0
|
|
20241230,175700,75100243,276,276,276,276,0
|
|
20241230,175600,75100243,276,276,276,276,312
|
|
20241230,175500,75100243,276,276,276,276,0
|
|
20241230,175400,75100243,276,276,276,276,0
|
|
20241230,175300,75100243,276,276,276,276,0
|
|
20241230,175200,75100243,276,276,276,276,0
|
|
20241230,175100,75100243,276,276,276,276,0
|
|
20241230,175000,75100243,276,276,276,276,0
|
|
20241230,174900,75100243,276,276,276,276,0
|
|
20241230,174800,75100243,276,276,276,276,0
|
|
20241230,174700,75100243,276,276,276,276,0
|
|
20241230,174600,75100243,276,276,276,276,0
|
|
20241230,174500,75100243,276,276,276,276,0
|
|
20241230,174400,75100243,276,276,276,276,0
|
|
20241230,174300,75100243,276,276,276,276,0
|
|
20241230,174200,75100243,276,276,276,276,0
|
|
20241230,174100,75100243,276,276,276,276,0
|
|
20241230,174000,75100243,276,276,276,276,0
|
|
20241230,173900,75100243,276,276,276,276,0
|
|
20241230,173800,75100243,276,276,276,276,0
|
|
20241230,173700,75100243,276,276,276,276,0
|
|
20241230,173600,75100243,276,276,276,276,0
|
|
20241230,173500,75100243,276,276,276,276,0
|
|
20241230,173400,75100243,276,276,276,276,0
|
|
20241230,173300,75100243,276,276,276,276,0
|
|
20241230,173200,75100243,276,276,276,276,0
|
|
20241230,173100,75100243,276,276,276,276,0
|
|
20241230,173000,75100243,276,276,276,276,0
|
|
20241230,172900,75100243,276,276,276,276,0
|
|
20241230,172800,75100243,276,276,276,276,0
|
|
20241230,172700,75100243,276,276,276,276,0
|
|
20241230,172600,75100243,276,276,276,276,312
|
|
20241230,172500,75100243,276,276,276,276,0
|
|
20241230,172400,75100243,276,276,276,276,0
|
|
20241230,172300,75100243,276,276,276,276,0
|
|
20241230,172200,75100243,276,276,276,276,0
|
|
20241230,172100,75100243,276,276,276,276,0
|
|
20241230,172000,75100243,276,276,276,276,0
|
|
20241230,171900,75100243,276,276,276,276,0
|
|
20241230,171800,75100243,276,276,276,276,0
|
|
20241230,171700,75100243,276,276,276,276,0
|
|
20241230,171600,75100243,276,276,276,276,0
|
|
20241230,171500,75100243,276,276,276,276,0
|
|
20241230,171400,75100243,276,276,276,276,0
|
|
20241230,171300,75100243,276,276,276,276,0
|
|
20241230,171200,75100243,276,276,276,276,0
|
|
20241230,171100,75100243,276,276,276,276,0
|
|
20241230,171000,75100243,276,276,276,276,0
|
|
20241230,170900,75100243,276,276,276,276,0
|
|
20241230,170800,75100243,276,276,276,276,0
|
|
20241230,170700,75100243,276,276,276,276,0
|
|
20241230,170600,75100243,276,276,276,276,0
|
|
20241230,170500,75100243,276,276,276,276,0
|
|
20241230,170400,75100243,276,276,276,276,0
|
|
20241230,170300,75100243,276,276,276,276,0
|
|
20241230,170200,75100243,276,276,276,276,0
|
|
20241230,170100,75100243,276,276,276,276,0
|
|
20241230,170000,75100243,276,276,276,276,0
|
|
20241230,165900,75100243,276,276,276,276,0
|
|
20241230,165800,75100243,276,276,276,276,0
|
|
20241230,165700,75100243,276,276,276,276,0
|
|
20241230,165600,75100243,276,276,276,276,312
|
|
20241230,165500,75100243,276,276,276,276,0
|
|
20241230,165400,75100243,276,276,276,276,0
|
|
20241230,165300,75100243,276,276,276,276,0
|
|
20241230,165200,75100243,276,276,276,276,0
|
|
20241230,165100,75100243,276,276,276,276,0
|
|
20241230,165000,75100243,276,276,276,276,0
|
|
20241230,164900,75100243,276,276,276,276,0
|
|
20241230,164800,75100243,276,276,276,276,0
|
|
20241230,164700,75100243,276,276,276,276,0
|
|
20241230,164600,75100243,276,276,276,276,0
|
|
20241230,164500,75100243,276,276,276,276,0
|
|
20241230,164400,75100243,276,276,276,276,0
|
|
20241230,164300,75100243,276,276,276,276,0
|
|
20241230,164200,75100243,276,276,276,276,0
|
|
20241230,164100,75100243,276,276,276,276,0
|
|
20241230,164000,75100243,276,276,276,276,0
|
|
20241230,163900,75100243,276,276,276,276,0
|
|
20241230,163800,75100243,276,276,276,276,0
|
|
20241230,163700,75100243,276,276,276,276,0
|
|
20241230,163600,75100243,276,276,276,276,0
|
|
20241230,163500,75100243,276,276,276,276,0
|
|
20241230,163400,75100243,276,276,276,276,0
|
|
20241230,163300,75100243,276,276,276,276,0
|
|
20241230,163200,75100243,276,276,276,276,0
|
|
20241230,163100,75100243,276,276,276,276,0
|
|
20241230,163000,75100243,276,276,276,276,0
|
|
20241230,162900,75100243,276,276,276,276,0
|
|
20241230,162800,75100243,276,276,276,276,0
|
|
20241230,162700,75100243,276,276,276,276,0
|
|
20241230,162600,75100243,276,276,276,276,312
|
|
20241230,162500,75100243,276,276,276,276,0
|
|
20241230,162400,75100243,276,276,276,276,0
|
|
20241230,162300,75100243,276,276,276,276,0
|
|
20241230,162200,75100243,276,276,276,276,0
|
|
20241230,162100,75100243,276,276,276,276,0
|
|
20241230,162000,75100243,276,276,276,276,0
|
|
20241230,161900,75100243,276,276,276,276,0
|
|
20241230,161800,75100243,276,276,276,276,0
|
|
20241230,161700,75100243,276,276,276,276,0
|
|
20241230,161600,75100243,276,276,276,276,0
|
|
20241230,161500,75100243,276,276,276,276,0
|
|
20241230,161400,75100243,276,276,276,276,0
|
|
20241230,161300,75100243,276,276,276,276,0
|
|
20241230,161200,75100243,276,276,276,276,0
|
|
20241230,161100,75100243,276,276,276,276,0
|
|
20241230,161000,75100243,276,276,276,276,0
|
|
20241230,160900,75100243,276,276,276,276,0
|
|
20241230,160800,75100243,276,276,276,276,0
|
|
20241230,160700,75100243,276,276,276,276,0
|
|
20241230,160600,75100243,276,276,276,276,0
|
|
20241230,160500,75100243,276,276,276,276,0
|
|
20241230,160400,75100243,276,276,276,276,0
|
|
20241230,160300,75100243,276,276,276,276,0
|
|
20241230,160200,75100243,276,276,276,276,0
|
|
20241230,160100,75100243,276,276,276,276,0
|
|
20241230,160000,75100243,276,276,276,276,0
|
|
20241230,155900,75100243,276,276,276,276,0
|
|
20241230,155800,75100243,276,276,276,276,0
|
|
20241230,155700,75100243,276,276,276,276,0
|
|
20241230,155600,75100243,276,276,276,276,312
|
|
20241230,155500,75100243,276,276,276,276,0
|
|
20241230,155400,75100243,276,276,276,276,0
|
|
20241230,155300,75100243,276,276,276,276,0
|
|
20241230,155200,75100243,276,276,276,276,0
|
|
20241230,155100,75100243,276,276,276,276,0
|
|
20241230,155000,75100243,276,276,276,276,0
|
|
20241230,154900,75100243,276,276,276,276,0
|
|
20241230,154800,75100243,276,276,276,276,0
|
|
20241230,154700,75100243,276,276,276,276,0
|
|
20241230,154600,75100243,276,276,276,276,0
|
|
20241230,154500,75100243,276,276,276,276,0
|
|
20241230,154400,75100243,276,276,276,276,0
|
|
20241230,154300,75100243,276,276,276,276,0
|
|
20241230,154200,75100243,276,276,276,276,0
|
|
20241230,154100,75100243,276,276,276,276,0
|
|
20241230,154000,75100243,276,276,276,276,0
|
|
20241230,153900,75100243,276,276,276,276,0
|
|
20241230,153800,75100243,276,276,276,276,0
|
|
20241230,153700,75100243,276,276,276,276,0
|
|
20241230,153600,75100243,276,276,276,276,0
|
|
20241230,153500,75100243,276,276,276,276,0
|
|
20241230,153400,75100243,276,276,276,276,0
|
|
20241230,153300,75100243,276,276,276,276,0
|
|
20241230,153200,75100243,276,276,276,276,0
|
|
20241230,153100,75100243,276,276,276,276,0
|
|
20241230,153000,75100243,276,276,276,276,312
|
|
20241230,152900,75014131,276,276,276,276,0
|
|
20241230,152800,75014131,276,276,276,276,0
|
|
20241230,152700,75014131,276,276,276,276,0
|
|
20241230,152600,75014131,276,276,276,276,0
|
|
20241230,152500,75014131,276,276,276,276,0
|
|
20241230,152400,75014131,276,276,276,276,0
|
|
20241230,152300,75014131,276,276,276,276,0
|
|
20241230,152200,75014131,276,276,276,276,0
|
|
20241230,152100,75014131,276,276,276,276,0
|
|
20241230,152000,75014131,276,276,276,276,0
|
|
20241230,151900,75014131,276,276,276,276,0
|
|
20241230,151800,75014131,276,276,276,276,0
|
|
20241230,151700,75014131,276,276,276,276,1317
|
|
20241230,151600,74650639,276,276,276,276,0
|
|
20241230,151500,74650639,276,276,276,276,50
|
|
20241230,151400,74636839,275,275,275,275,2
|
|
20241230,151300,74636289,276,276,276,276,500
|
|
20241230,151200,74498289,275,275,275,275,0
|
|
20241230,151100,74498289,275,275,275,275,0
|
|
20241230,151000,74498289,275,275,275,275,1
|
|
20241230,150900,74498014,276,276,276,276,342
|
|
20241230,150800,74403622,276,276,276,276,200
|
|
20241230,150700,74348422,276,276,276,276,365
|
|
20241230,150600,74247682,276,276,276,276,0
|
|
20241230,150500,74247682,276,276,276,276,0
|
|
20241230,150400,74247682,276,276,276,276,0
|
|
20241230,150300,74247682,276,276,276,276,0
|
|
20241230,150200,74247682,276,276,276,276,6
|
|
20241230,150100,74246026,276,276,276,276,0
|
|
20241230,150000,74246026,276,276,276,276,0
|
|
20241230,145900,74246026,276,276,276,276,0
|
|
20241230,145800,74246026,276,276,276,276,404
|
|
20241230,145700,74134522,275,275,275,275,0
|
|
20241230,145600,74134522,275,275,275,275,0
|
|
20241230,145500,74134522,275,275,275,275,0
|
|
20241230,145400,74134522,275,275,275,275,0
|
|
20241230,145300,74134522,275,275,275,275,3744
|
|
20241230,145200,73104922,276,276,276,276,0
|
|
20241230,145100,73104922,276,276,276,276,2
|
|
20241230,145000,73104370,275,275,275,275,0
|
|
20241230,144900,73104370,275,275,275,275,0
|
|
20241230,144800,73104370,275,275,275,275,168
|
|
20241230,144700,73058170,276,276,276,276,5
|
|
20241230,144600,73056790,275,275,275,275,0
|
|
20241230,144500,73056790,275,275,275,275,0
|
|
20241230,144400,73056790,275,276,276,275,155
|
|
20241230,144300,73014148,275,275,275,275,0
|
|
20241230,144200,73014148,275,275,275,275,0
|
|
20241230,144100,73014148,275,275,275,275,0
|
|
20241230,144000,73014148,275,278,278,275,46612
|
|
20241230,143900,60171178,277,277,277,277,0
|
|
20241230,143800,60171178,277,277,277,277,0
|
|
20241230,143700,60171178,277,277,277,277,338
|
|
20241230,143600,60077552,278,278,278,278,0
|
|
20241230,143500,60077552,278,278,278,278,0
|
|
20241230,143400,60077552,278,278,278,278,0
|
|
20241230,143300,60077552,278,278,278,278,49
|
|
20241230,143200,60063930,278,278,278,278,0
|
|
20241230,143100,60063930,278,278,278,278,2
|
|
20241230,143000,60063374,278,278,278,278,0
|
|
20241230,142900,60063374,278,278,278,278,0
|
|
20241230,142800,60063374,278,278,278,278,3337
|
|
20241230,142700,59135688,279,279,279,279,0
|
|
20241230,142600,59135688,279,279,279,279,0
|
|
20241230,142500,59135688,279,279,279,279,0
|
|
20241230,142400,59135688,279,279,279,279,0
|
|
20241230,142300,59135688,279,279,279,279,0
|
|
20241230,142200,59135688,279,279,279,279,0
|
|
20241230,142100,59135688,279,279,279,279,0
|
|
20241230,142000,59135688,279,279,279,279,0
|
|
20241230,141900,59135688,279,279,279,279,0
|
|
20241230,141800,59135688,279,279,279,279,100
|
|
20241230,141700,59107788,279,279,279,279,100
|
|
20241230,141600,59079888,279,279,279,279,0
|
|
20241230,141500,59079888,279,279,279,279,0
|
|
20241230,141400,59079888,279,279,279,279,45
|
|
20241230,141300,59067333,279,279,279,279,6
|
|
20241230,141200,59065659,279,279,279,279,26
|
|
20241230,141100,59058405,279,279,279,279,4
|
|
20241230,141000,59057289,279,279,279,279,0
|
|
20241230,140900,59057289,279,279,279,279,14
|
|
20241230,140800,59053383,279,279,279,279,0
|
|
20241230,140700,59053383,279,279,279,279,0
|
|
20241230,140600,59053383,279,279,279,279,0
|
|
20241230,140500,59053383,279,279,279,279,0
|
|
20241230,140400,59053383,279,279,279,279,0
|
|
20241230,140300,59053383,279,279,279,279,0
|
|
20241230,140200,59053383,279,279,279,279,1000
|
|
20241230,140100,58774383,279,279,279,279,0
|
|
20241230,140000,58774383,279,279,279,279,0
|
|
20241230,135900,58774383,279,279,279,279,0
|
|
20241230,135800,58774383,279,279,279,279,50
|
|
20241230,135700,58760433,279,279,279,279,0
|
|
20241230,135600,58760433,279,279,279,279,0
|
|
20241230,135500,58760433,279,279,279,279,0
|
|
20241230,135400,58760433,279,279,279,279,0
|
|
20241230,135300,58760433,279,279,279,279,0
|
|
20241230,135200,58760433,279,279,279,279,0
|
|
20241230,135100,58760433,279,279,279,279,0
|
|
20241230,135000,58760433,279,279,279,279,0
|
|
20241230,134900,58760433,279,279,279,279,5
|
|
20241230,134800,58759038,279,279,279,279,3
|
|
20241230,134700,58758201,279,279,279,279,2
|
|
20241230,134600,58757643,279,279,279,279,221
|
|
20241230,134500,58695984,279,279,279,279,0
|
|
20241230,134400,58695984,279,279,279,279,1
|
|
20241230,134300,58695705,279,279,279,279,40
|
|
20241230,134200,58684545,278,278,278,278,0
|
|
20241230,134100,58684545,278,278,278,278,1
|
|
20241230,134000,58684267,279,279,279,279,0
|
|
20241230,133900,58684267,279,279,279,279,22
|
|
20241230,133800,58678129,278,278,278,278,0
|
|
20241230,133700,58678129,278,278,278,278,0
|
|
20241230,133600,58678129,278,278,278,278,0
|
|
20241230,133500,58678129,278,278,278,278,1
|
|
20241230,133400,58677851,278,278,278,278,0
|
|
20241230,133300,58677851,278,278,278,278,0
|
|
20241230,133200,58677851,278,278,278,278,1
|
|
20241230,133100,58677573,278,278,278,278,0
|
|
20241230,133000,58677573,278,278,278,278,0
|
|
20241230,132900,58677573,278,278,278,278,0
|
|
20241230,132800,58677573,278,278,278,278,0
|
|
20241230,132700,58677573,278,278,278,278,0
|
|
20241230,132600,58677573,278,278,278,278,0
|
|
20241230,132500,58677573,278,278,278,278,10
|
|
20241230,132400,58674793,279,279,279,279,0
|
|
20241230,132300,58674793,279,279,279,279,0
|
|
20241230,132200,58674793,279,279,279,279,0
|
|
20241230,132100,58674793,279,279,279,279,0
|
|
20241230,132000,58674793,279,279,279,279,1189
|
|
20241230,131900,58343062,279,279,279,279,32
|
|
20241230,131800,58334134,279,279,279,279,0
|
|
20241230,131700,58334134,279,278,279,278,17
|
|
20241230,131600,58329392,277,277,277,277,0
|
|
20241230,131500,58329392,277,277,277,277,0
|
|
20241230,131400,58329392,277,277,277,277,0
|
|
20241230,131300,58329392,277,277,277,277,0
|
|
20241230,131200,58329392,277,277,277,277,0
|
|
20241230,131100,58329392,277,277,277,277,0
|
|
20241230,131000,58329392,277,277,277,277,0
|
|
20241230,130900,58329392,277,277,277,277,4
|
|
20241230,130800,58328284,277,277,277,277,0
|
|
20241230,130700,58328284,277,278,278,277,5000
|
|
20241230,130600,56938414,278,278,278,278,0
|
|
20241230,130500,56938414,278,278,278,278,0
|
|
20241230,130400,56938414,278,278,278,278,0
|
|
20241230,130300,56938414,278,278,278,278,0
|
|
20241230,130200,56938414,278,278,278,278,1000
|
|
20241230,130100,56660414,278,278,278,278,3000
|
|
20241230,130000,55826414,278,278,278,278,0
|
|
20241230,125900,55826414,278,278,278,278,0
|
|
20241230,125800,55826414,278,278,278,278,0
|
|
20241230,125700,55826414,278,278,278,278,0
|
|
20241230,125600,55826414,278,278,278,278,0
|
|
20241230,125500,55826414,278,279,279,278,2000
|
|
20241230,125400,55269728,280,280,280,280,1
|
|
20241230,125300,55269448,279,279,279,279,0
|
|
20241230,125200,55269448,279,279,279,279,320
|
|
20241230,125100,55180168,279,279,279,279,0
|
|
20241230,125000,55180168,279,279,279,279,680
|
|
20241230,124900,54990448,279,279,279,279,0
|
|
20241230,124800,54990448,279,279,279,279,0
|
|
20241230,124700,54990448,279,279,279,279,0
|
|
20241230,124600,54990448,279,279,279,279,0
|
|
20241230,124500,54990448,279,279,279,279,0
|
|
20241230,124400,54990448,279,279,279,279,0
|
|
20241230,124300,54990448,279,279,279,279,0
|
|
20241230,124200,54990448,279,280,280,279,1000
|
|
20241230,124100,54711442,280,280,280,280,0
|
|
20241230,124000,54711442,280,280,280,280,1000
|
|
20241230,123900,54431442,280,279,280,279,22
|
|
20241230,123800,54425286,279,279,279,279,0
|
|
20241230,123700,54425286,279,279,279,279,18
|
|
20241230,123600,54420264,279,279,279,279,0
|
|
20241230,123500,54420264,279,279,279,279,0
|
|
20241230,123400,54420264,279,279,279,279,0
|
|
20241230,123300,54420264,279,279,279,279,0
|
|
20241230,123200,54420264,279,279,279,279,0
|
|
20241230,123100,54420264,279,279,279,279,0
|
|
20241230,123000,54420264,279,279,279,279,2825
|
|
20241230,122900,53632089,280,283,283,280,9401
|
|
20241230,122800,50991259,283,283,283,283,0
|
|
20241230,122700,50991259,283,283,283,283,0
|
|
20241230,122600,50991259,283,283,283,283,0
|
|
20241230,122500,50991259,283,283,283,283,0
|
|
20241230,122400,50991259,283,283,283,283,0
|
|
20241230,122300,50991259,283,283,283,283,0
|
|
20241230,122200,50991259,283,283,283,283,0
|
|
20241230,122100,50991259,283,283,283,283,0
|
|
20241230,122000,50991259,283,283,283,283,0
|
|
20241230,121900,50991259,283,282,283,282,10065
|
|
20241230,121800,48143243,280,280,280,280,0
|
|
20241230,121700,48143243,280,280,280,280,2334
|
|
20241230,121600,47489723,280,280,280,280,0
|
|
20241230,121500,47489723,280,280,280,280,0
|
|
20241230,121400,47489723,280,280,280,280,0
|
|
20241230,121300,47489723,280,280,280,280,0
|
|
20241230,121200,47489723,280,280,280,280,0
|
|
20241230,121100,47489723,280,280,280,280,0
|
|
20241230,121000,47489723,280,280,280,280,0
|
|
20241230,120900,47489723,280,280,280,280,0
|
|
20241230,120800,47489723,280,280,280,280,12
|
|
20241230,120700,47486363,280,280,280,280,2
|
|
20241230,120600,47485803,280,280,280,280,0
|
|
20241230,120500,47485803,280,280,280,280,0
|
|
20241230,120400,47485803,280,280,280,280,0
|
|
20241230,120300,47485803,280,280,280,280,1000
|
|
20241230,120200,47205803,280,280,280,280,0
|
|
20241230,120100,47205803,280,280,280,280,0
|
|
20241230,120000,47205803,280,280,280,280,0
|
|
20241230,115900,47205803,280,280,280,280,0
|
|
20241230,115800,47205803,280,280,280,280,0
|
|
20241230,115700,47205803,280,280,280,280,0
|
|
20241230,115600,47205803,280,280,280,280,0
|
|
20241230,115500,47205803,280,280,280,280,3
|
|
20241230,115400,47204963,280,280,280,280,0
|
|
20241230,115300,47204963,280,280,280,280,0
|
|
20241230,115200,47204963,280,280,280,280,0
|
|
20241230,115100,47204963,280,279,280,279,10
|
|
20241230,115000,47202171,280,280,280,280,0
|
|
20241230,114900,47202171,280,280,280,280,0
|
|
20241230,114800,47202171,280,280,280,280,0
|
|
20241230,114700,47202171,280,280,280,280,4
|
|
20241230,114600,47201051,280,280,280,280,0
|
|
20241230,114500,47201051,280,280,280,280,0
|
|
20241230,114400,47201051,280,280,280,280,0
|
|
20241230,114300,47201051,280,280,280,280,0
|
|
20241230,114200,47201051,280,280,280,280,0
|
|
20241230,114100,47201051,280,280,280,280,0
|
|
20241230,114000,47201051,280,280,280,280,20
|
|
20241230,113900,47195451,280,280,280,280,12
|
|
20241230,113800,47192091,280,280,280,280,5
|
|
20241230,113700,47190691,280,280,280,280,0
|
|
20241230,113600,47190691,280,280,280,280,1942
|
|
20241230,113500,46646931,280,280,280,280,0
|
|
20241230,113400,46646931,280,280,280,280,68
|
|
20241230,113300,46627891,280,280,280,280,0
|
|
20241230,113200,46627891,280,280,280,280,0
|
|
20241230,113100,46627891,280,280,280,280,0
|
|
20241230,113000,46627891,280,280,280,280,0
|
|
20241230,112900,46627891,280,280,280,280,0
|
|
20241230,112800,46627891,280,280,280,280,0
|
|
20241230,112700,46627891,280,280,280,280,1
|
|
20241230,112600,46627611,280,280,280,280,0
|
|
20241230,112500,46627611,280,282,282,280,9829
|
|
20241230,112400,43857836,283,283,283,283,6
|
|
20241230,112300,43856138,284,284,284,284,0
|
|
20241230,112200,43856138,284,284,284,284,0
|
|
20241230,112100,43856138,284,284,284,284,118
|
|
20241230,112000,43822626,284,284,284,284,0
|
|
20241230,111900,43822626,284,284,284,284,0
|
|
20241230,111800,43822626,284,284,284,284,0
|
|
20241230,111700,43822626,284,284,284,284,0
|
|
20241230,111600,43822626,284,283,284,283,5500
|
|
20241230,111500,42261699,283,282,283,282,8151
|
|
20241230,111400,39955117,281,281,281,281,0
|
|
20241230,111300,39955117,281,281,281,281,0
|
|
20241230,111200,39955117,281,281,281,281,5737
|
|
20241230,111100,38343020,280,280,280,280,1163
|
|
20241230,111000,38017380,279,279,279,279,0
|
|
20241230,110900,38017380,279,279,279,279,0
|
|
20241230,110800,38017380,279,279,279,279,0
|
|
20241230,110700,38017380,279,279,279,279,0
|
|
20241230,110600,38017380,279,279,279,279,0
|
|
20241230,110500,38017380,279,279,279,279,0
|
|
20241230,110400,38017380,279,279,279,279,0
|
|
20241230,110300,38017380,279,279,279,279,15
|
|
20241230,110200,38013195,279,279,279,279,15
|
|
20241230,110100,38009010,279,279,279,279,1838
|
|
20241230,110000,37496208,279,279,279,279,2019
|
|
20241230,105900,36932907,280,280,280,280,0
|
|
20241230,105800,36932907,280,280,280,280,0
|
|
20241230,105700,36932907,280,280,280,280,9
|
|
20241230,105600,36930387,280,280,280,280,0
|
|
20241230,105500,36930387,280,280,280,280,0
|
|
20241230,105400,36930387,280,280,280,280,0
|
|
20241230,105300,36930387,280,280,280,280,0
|
|
20241230,105200,36930387,280,280,280,280,0
|
|
20241230,105100,36930387,280,280,280,280,0
|
|
20241230,105000,36930387,280,280,280,280,9887
|
|
20241230,104900,34162027,278,278,278,278,0
|
|
20241230,104800,34162027,278,278,278,278,0
|
|
20241230,104700,34162027,278,278,278,278,2
|
|
20241230,104600,34161471,280,280,280,280,1
|
|
20241230,104500,34161191,279,279,279,279,18
|
|
20241230,104400,34156169,280,280,280,280,0
|
|
20241230,104300,34156169,280,280,280,280,0
|
|
20241230,104200,34156169,280,279,280,279,74
|
|
20241230,104100,34135521,278,278,278,278,0
|
|
20241230,104000,34135521,278,278,278,278,0
|
|
20241230,103900,34135521,278,278,278,278,0
|
|
20241230,103800,34135521,278,279,279,278,15000
|
|
20241230,103700,29965110,279,279,279,279,0
|
|
20241230,103600,29965110,279,279,279,279,7
|
|
20241230,103500,29963157,280,280,280,280,0
|
|
20241230,103400,29963157,280,280,280,280,0
|
|
20241230,103300,29963157,280,280,280,280,0
|
|
20241230,103200,29963157,280,280,280,280,1
|
|
20241230,103100,29962877,279,278,279,278,11
|
|
20241230,103000,29959816,278,278,278,278,0
|
|
20241230,102900,29959816,278,278,278,278,0
|
|
20241230,102800,29959816,278,278,278,278,6
|
|
20241230,102700,29958148,278,278,278,278,2208
|
|
20241230,102600,29344324,278,278,278,278,0
|
|
20241230,102500,29344324,278,279,279,278,12
|
|
20241230,102400,29340985,279,279,279,279,0
|
|
20241230,102300,29340985,279,279,279,279,9
|
|
20241230,102200,29338474,279,279,279,279,0
|
|
20241230,102100,29338474,279,279,279,279,0
|
|
20241230,102000,29338474,279,279,279,279,0
|
|
20241230,101900,29338474,279,279,279,279,7129
|
|
20241230,101800,27349483,279,279,279,279,50
|
|
20241230,101700,27335533,278,278,278,278,9
|
|
20241230,101600,27333031,278,278,278,278,0
|
|
20241230,101500,27333031,278,278,278,278,0
|
|
20241230,101400,27333031,278,278,278,278,0
|
|
20241230,101300,27333031,278,279,279,278,6
|
|
20241230,101200,27331362,278,278,278,278,0
|
|
20241230,101100,27331362,278,278,278,278,0
|
|
20241230,101000,27331362,278,278,278,278,3005
|
|
20241230,100900,26495972,279,279,279,279,80
|
|
20241230,100800,26473652,278,278,278,278,1130
|
|
20241230,100700,26159512,278,278,278,278,15
|
|
20241230,100600,26155342,278,278,278,278,0
|
|
20241230,100500,26155342,278,278,278,278,16
|
|
20241230,100400,26150894,277,277,277,277,0
|
|
20241230,100300,26150894,277,277,277,277,0
|
|
20241230,100200,26150894,277,278,278,277,1132
|
|
20241230,100100,25837288,278,278,278,278,145
|
|
20241230,100000,25796978,278,278,278,278,0
|
|
20241230,095900,25796978,278,279,279,278,988
|
|
20241230,095800,25521434,278,278,278,278,18
|
|
20241230,095700,25516430,278,278,278,278,37
|
|
20241230,095600,25506144,279,279,279,279,0
|
|
20241230,095500,25506144,279,279,279,279,716
|
|
20241230,095400,25306380,278,278,278,278,0
|
|
20241230,095300,25306380,278,278,278,278,0
|
|
20241230,095200,25306380,278,278,278,278,35
|
|
20241230,095100,25296650,278,278,278,278,73
|
|
20241230,095000,25276356,279,279,279,279,66
|
|
20241230,094900,25257942,279,278,279,278,417
|
|
20241230,094800,25142006,278,278,278,278,6
|
|
20241230,094700,25140338,278,278,278,278,64
|
|
20241230,094600,25122546,278,279,279,278,336
|
|
20241230,094500,25029026,277,277,277,277,2236
|
|
20241230,094400,24409654,277,277,277,277,4
|
|
20241230,094300,24408546,276,276,276,276,0
|
|
20241230,094200,24408546,276,277,277,276,2001
|
|
20241230,094100,23856269,277,277,277,277,0
|
|
20241230,094000,23856269,277,277,277,277,1
|
|
20241230,093900,23855992,276,276,276,276,268
|
|
20241230,093800,23782024,276,276,276,276,0
|
|
20241230,093700,23782024,276,276,276,276,0
|
|
20241230,093600,23782024,276,276,276,276,0
|
|
20241230,093500,23782024,276,276,276,276,2
|
|
20241230,093400,23781472,277,277,277,277,545
|
|
20241230,093300,23630507,277,277,277,277,0
|
|
20241230,093200,23630507,277,278,278,277,17
|
|
20241230,093100,23625797,277,277,277,277,65
|
|
20241230,093000,23607792,277,277,277,277,1391
|
|
20241230,092900,23222485,276,276,276,276,0
|
|
20241230,092800,23222485,276,276,276,276,423
|
|
20241230,092700,23105737,276,276,276,276,0
|
|
20241230,092600,23105737,276,276,276,276,0
|
|
20241230,092500,23105737,276,276,276,276,9
|
|
20241230,092400,23103253,275,275,275,275,201
|
|
20241230,092300,23047978,276,276,276,276,508
|
|
20241230,092200,22907770,276,276,276,276,16405
|
|
20241230,092100,18379990,277,277,277,277,0
|
|
20241230,092000,18379990,277,277,277,277,0
|
|
20241230,091900,18379990,277,277,277,277,0
|
|
20241230,091800,18379990,277,277,277,277,5000
|
|
20241230,091700,16994990,278,278,278,278,65
|
|
20241230,091600,16976920,278,278,278,278,0
|
|
20241230,091500,16976920,278,278,278,278,0
|
|
20241230,091400,16976920,278,278,278,278,1003
|
|
20241230,091300,16698086,278,278,278,278,3472
|
|
20241230,091200,15732870,278,278,278,278,71
|
|
20241230,091100,15713132,278,278,278,278,3500
|
|
20241230,091000,14740132,278,278,278,278,1506
|
|
20241230,090900,14321464,277,277,277,277,2022
|
|
20241230,090800,13761370,278,278,279,278,6190
|
|
20241230,090700,12039931,277,277,277,277,1077
|
|
20241230,090600,11741602,275,276,276,275,562
|
|
20241230,090500,11586491,275,275,275,275,3265
|
|
20241230,090400,10688616,275,275,275,275,0
|
|
20241230,090300,10688616,275,273,275,273,27372
|
|
20241230,090200,3188688,274,276,276,274,4314
|
|
20241230,090100,2006298,276,277,277,276,6719
|
|
20241230,090000,150398,278,278,278,278,541
|