631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,192800,100902045,321,321,321,321,20757
|
|
20241203,192700,100902045,321,321,321,321,0
|
|
20241203,192600,100902045,321,321,321,321,0
|
|
20241203,192500,100902045,321,321,321,321,0
|
|
20241203,192400,100902045,321,321,321,321,0
|
|
20241203,192300,100902045,321,321,321,321,0
|
|
20241203,192200,100902045,321,321,321,321,0
|
|
20241203,192100,100902045,321,321,321,321,0
|
|
20241203,192000,100902045,321,321,321,321,0
|
|
20241203,191900,100902045,321,321,321,321,0
|
|
20241203,191800,100902045,321,321,321,321,0
|
|
20241203,191700,100902045,321,321,321,321,0
|
|
20241203,191600,100902045,321,321,321,321,0
|
|
20241203,191500,100902045,321,321,321,321,0
|
|
20241203,191400,100902045,321,321,321,321,0
|
|
20241203,191300,100902045,321,321,321,321,0
|
|
20241203,191200,100902045,321,321,321,321,0
|
|
20241203,191100,100902045,321,321,321,321,0
|
|
20241203,191000,100902045,321,321,321,321,0
|
|
20241203,190900,100902045,321,321,321,321,0
|
|
20241203,190800,100902045,321,321,321,321,0
|
|
20241203,190700,100902045,321,321,321,321,0
|
|
20241203,190600,100902045,321,321,321,321,0
|
|
20241203,190500,100902045,321,321,321,321,0
|
|
20241203,190400,100902045,321,321,321,321,0
|
|
20241203,190300,100902045,321,321,321,321,0
|
|
20241203,190200,100902045,321,321,321,321,0
|
|
20241203,190100,100902045,321,321,321,321,0
|
|
20241203,190000,100902045,321,321,321,321,0
|
|
20241203,185900,100902045,321,321,321,321,0
|
|
20241203,185800,100902045,321,321,321,321,20757
|
|
20241203,185700,100902045,321,321,321,321,0
|
|
20241203,185600,100902045,321,321,321,321,0
|
|
20241203,185500,100902045,321,321,321,321,0
|
|
20241203,185400,100902045,321,321,321,321,0
|
|
20241203,185300,100902045,321,321,321,321,0
|
|
20241203,185200,100902045,321,321,321,321,0
|
|
20241203,185100,100902045,321,321,321,321,0
|
|
20241203,185000,100902045,321,321,321,321,0
|
|
20241203,184900,100902045,321,321,321,321,0
|
|
20241203,184800,100902045,321,321,321,321,0
|
|
20241203,184700,100902045,321,321,321,321,0
|
|
20241203,184600,100902045,321,321,321,321,0
|
|
20241203,184500,100902045,321,321,321,321,0
|
|
20241203,184400,100902045,321,321,321,321,0
|
|
20241203,184300,100902045,321,321,321,321,0
|
|
20241203,184200,100902045,321,321,321,321,0
|
|
20241203,184100,100902045,321,321,321,321,0
|
|
20241203,184000,100902045,321,321,321,321,0
|
|
20241203,183900,100902045,321,321,321,321,0
|
|
20241203,183800,100902045,321,321,321,321,0
|
|
20241203,183700,100902045,321,321,321,321,0
|
|
20241203,183600,100902045,321,321,321,321,0
|
|
20241203,183500,100902045,321,321,321,321,0
|
|
20241203,183400,100902045,321,321,321,321,0
|
|
20241203,183300,100902045,321,321,321,321,0
|
|
20241203,183200,100902045,321,321,321,321,0
|
|
20241203,183100,100902045,321,321,321,321,0
|
|
20241203,183000,100902045,321,321,321,321,0
|
|
20241203,182900,100902045,321,321,321,321,0
|
|
20241203,182800,100902045,321,321,321,321,20757
|
|
20241203,182700,100902045,321,321,321,321,0
|
|
20241203,182600,100902045,321,321,321,321,0
|
|
20241203,182500,100902045,321,321,321,321,0
|
|
20241203,182400,100902045,321,321,321,321,0
|
|
20241203,182300,100902045,321,321,321,321,0
|
|
20241203,182200,100902045,321,321,321,321,0
|
|
20241203,182100,100902045,321,321,321,321,0
|
|
20241203,182000,100902045,321,321,321,321,0
|
|
20241203,181900,100902045,321,321,321,321,0
|
|
20241203,181800,100902045,321,321,321,321,0
|
|
20241203,181700,100902045,321,321,321,321,0
|
|
20241203,181600,100902045,321,321,321,321,0
|
|
20241203,181500,100902045,321,321,321,321,0
|
|
20241203,181400,100902045,321,321,321,321,0
|
|
20241203,181300,100902045,321,321,321,321,0
|
|
20241203,181200,100902045,321,321,321,321,0
|
|
20241203,181100,100902045,321,321,321,321,0
|
|
20241203,181000,100902045,321,321,321,321,0
|
|
20241203,180900,100902045,321,321,321,321,0
|
|
20241203,180800,100902045,321,321,321,321,0
|
|
20241203,180700,100902045,321,321,321,321,0
|
|
20241203,180600,100902045,321,321,321,321,0
|
|
20241203,180500,100902045,321,321,321,321,0
|
|
20241203,180400,100902045,321,321,321,321,0
|
|
20241203,180300,100902045,321,321,321,321,0
|
|
20241203,180200,100902045,321,321,321,321,0
|
|
20241203,180100,100902045,321,321,321,321,0
|
|
20241203,180000,100902045,321,321,321,321,0
|
|
20241203,175900,100902045,321,321,321,321,0
|
|
20241203,175800,100902045,321,321,321,321,20757
|
|
20241203,175700,100902045,321,321,321,321,0
|
|
20241203,175600,100902045,321,321,321,321,0
|
|
20241203,175500,100902045,321,321,321,321,0
|
|
20241203,175400,100902045,321,321,321,321,0
|
|
20241203,175300,100902045,321,321,321,321,0
|
|
20241203,175200,100902045,321,321,321,321,0
|
|
20241203,175100,100902045,321,321,321,321,0
|
|
20241203,175000,100902045,321,321,321,321,0
|
|
20241203,174900,100902045,321,321,321,321,0
|
|
20241203,174800,100902045,321,321,321,321,0
|
|
20241203,174700,100902045,321,321,321,321,0
|
|
20241203,174600,100902045,321,321,321,321,0
|
|
20241203,174500,100902045,321,321,321,321,0
|
|
20241203,174400,100902045,321,321,321,321,0
|
|
20241203,174300,100902045,321,321,321,321,0
|
|
20241203,174200,100902045,321,321,321,321,0
|
|
20241203,174100,100902045,321,321,321,321,0
|
|
20241203,174000,100902045,321,321,321,321,0
|
|
20241203,173900,100902045,321,321,321,321,0
|
|
20241203,173800,100902045,321,321,321,321,0
|
|
20241203,173700,100902045,321,321,321,321,0
|
|
20241203,173600,100902045,321,321,321,321,0
|
|
20241203,173500,100902045,321,321,321,321,0
|
|
20241203,173400,100902045,321,321,321,321,0
|
|
20241203,173300,100902045,321,321,321,321,0
|
|
20241203,173200,100902045,321,321,321,321,0
|
|
20241203,173100,100902045,321,321,321,321,0
|
|
20241203,173000,100902045,321,321,321,321,0
|
|
20241203,172900,100902045,321,321,321,321,0
|
|
20241203,172800,100902045,321,321,321,321,20757
|
|
20241203,172700,100902045,321,321,321,321,0
|
|
20241203,172600,100902045,321,321,321,321,0
|
|
20241203,172500,100902045,321,321,321,321,0
|
|
20241203,172400,100902045,321,321,321,321,0
|
|
20241203,172300,100902045,321,321,321,321,0
|
|
20241203,172200,100902045,321,321,321,321,0
|
|
20241203,172100,100902045,321,321,321,321,0
|
|
20241203,172000,100902045,321,321,321,321,0
|
|
20241203,171900,100902045,321,321,321,321,0
|
|
20241203,171800,100902045,321,321,321,321,0
|
|
20241203,171700,100902045,321,321,321,321,0
|
|
20241203,171600,100902045,321,321,321,321,0
|
|
20241203,171500,100902045,321,321,321,321,0
|
|
20241203,171400,100902045,321,321,321,321,0
|
|
20241203,171300,100902045,321,321,321,321,0
|
|
20241203,171200,100902045,321,321,321,321,0
|
|
20241203,171100,100902045,321,321,321,321,0
|
|
20241203,171000,100902045,321,321,321,321,0
|
|
20241203,170900,100902045,321,321,321,321,0
|
|
20241203,170800,100902045,321,321,321,321,0
|
|
20241203,170700,100902045,321,321,321,321,0
|
|
20241203,170600,100902045,321,321,321,321,0
|
|
20241203,170500,100902045,321,321,321,321,0
|
|
20241203,170400,100902045,321,321,321,321,0
|
|
20241203,170300,100902045,321,321,321,321,0
|
|
20241203,170200,100902045,321,321,321,321,0
|
|
20241203,170100,100902045,321,321,321,321,0
|
|
20241203,170000,100902045,321,321,321,321,0
|
|
20241203,165900,100902045,321,321,321,321,0
|
|
20241203,165800,100902045,321,321,321,321,20757
|
|
20241203,165700,100902045,321,321,321,321,0
|
|
20241203,165600,100902045,321,321,321,321,0
|
|
20241203,165500,100902045,321,321,321,321,0
|
|
20241203,165400,100902045,321,321,321,321,0
|
|
20241203,165300,100902045,321,321,321,321,0
|
|
20241203,165200,100902045,321,321,321,321,0
|
|
20241203,165100,100902045,321,321,321,321,0
|
|
20241203,165000,100902045,321,321,321,321,0
|
|
20241203,164900,100902045,321,321,321,321,0
|
|
20241203,164800,100902045,321,321,321,321,0
|
|
20241203,164700,100902045,321,321,321,321,0
|
|
20241203,164600,100902045,321,321,321,321,0
|
|
20241203,164500,100902045,321,321,321,321,0
|
|
20241203,164400,100902045,321,321,321,321,0
|
|
20241203,164300,100902045,321,321,321,321,0
|
|
20241203,164200,100902045,321,321,321,321,0
|
|
20241203,164100,100902045,321,321,321,321,0
|
|
20241203,164000,100902045,321,321,321,321,0
|
|
20241203,163900,100902045,321,321,321,321,0
|
|
20241203,163800,100902045,321,321,321,321,0
|
|
20241203,163700,100902045,321,321,321,321,0
|
|
20241203,163600,100902045,321,321,321,321,0
|
|
20241203,163500,100902045,321,321,321,321,0
|
|
20241203,163400,100902045,321,321,321,321,0
|
|
20241203,163300,100902045,321,321,321,321,0
|
|
20241203,163200,100902045,321,321,321,321,0
|
|
20241203,163100,100902045,321,321,321,321,0
|
|
20241203,163000,100902045,321,321,321,321,0
|
|
20241203,162900,100902045,321,321,321,321,0
|
|
20241203,162800,100902045,321,321,321,321,20757
|
|
20241203,162700,100902045,321,321,321,321,0
|
|
20241203,162600,100902045,321,321,321,321,0
|
|
20241203,162500,100902045,321,321,321,321,0
|
|
20241203,162400,100902045,321,321,321,321,0
|
|
20241203,162300,100902045,321,321,321,321,0
|
|
20241203,162200,100902045,321,321,321,321,0
|
|
20241203,162100,100902045,321,321,321,321,0
|
|
20241203,162000,100902045,321,321,321,321,0
|
|
20241203,161900,100902045,321,321,321,321,0
|
|
20241203,161800,100902045,321,321,321,321,0
|
|
20241203,161700,100902045,321,321,321,321,0
|
|
20241203,161600,100902045,321,321,321,321,0
|
|
20241203,161500,100902045,321,321,321,321,0
|
|
20241203,161400,100902045,321,321,321,321,0
|
|
20241203,161300,100902045,321,321,321,321,0
|
|
20241203,161200,100902045,321,321,321,321,0
|
|
20241203,161100,100902045,321,321,321,321,0
|
|
20241203,161000,100902045,321,321,321,321,0
|
|
20241203,160900,100902045,321,321,321,321,0
|
|
20241203,160800,100902045,321,321,321,321,0
|
|
20241203,160700,100902045,321,321,321,321,0
|
|
20241203,160600,100902045,321,321,321,321,0
|
|
20241203,160500,100902045,321,321,321,321,0
|
|
20241203,160400,100902045,321,321,321,321,0
|
|
20241203,160300,100902045,321,321,321,321,0
|
|
20241203,160200,100902045,321,321,321,321,0
|
|
20241203,160100,100902045,321,321,321,321,0
|
|
20241203,160000,100902045,321,321,321,321,0
|
|
20241203,155900,100902045,321,321,321,321,0
|
|
20241203,155800,100902045,321,321,321,321,20757
|
|
20241203,155700,100902045,321,321,321,321,0
|
|
20241203,155600,100902045,321,321,321,321,0
|
|
20241203,155500,100902045,321,321,321,321,0
|
|
20241203,155400,100902045,321,321,321,321,0
|
|
20241203,155300,100902045,321,321,321,321,0
|
|
20241203,155200,100902045,321,321,321,321,0
|
|
20241203,155100,100902045,321,321,321,321,0
|
|
20241203,155000,100902045,321,321,321,321,0
|
|
20241203,154900,100902045,321,321,321,321,0
|
|
20241203,154800,100902045,321,321,321,321,0
|
|
20241203,154700,100902045,321,321,321,321,0
|
|
20241203,154600,100902045,321,321,321,321,0
|
|
20241203,154500,100902045,321,321,321,321,0
|
|
20241203,154400,100902045,321,321,321,321,0
|
|
20241203,154300,100902045,321,321,321,321,0
|
|
20241203,154200,100902045,321,321,321,321,0
|
|
20241203,154100,100902045,321,321,321,321,0
|
|
20241203,154000,100902045,321,321,321,321,0
|
|
20241203,153900,100902045,321,321,321,321,0
|
|
20241203,153800,100902045,321,321,321,321,0
|
|
20241203,153700,100902045,321,321,321,321,0
|
|
20241203,153600,100902045,321,321,321,321,0
|
|
20241203,153500,100902045,321,321,321,321,0
|
|
20241203,153400,100902045,321,321,321,321,0
|
|
20241203,153300,100902045,321,321,321,321,0
|
|
20241203,153200,100902045,321,321,321,321,0
|
|
20241203,153100,100902045,321,321,321,321,0
|
|
20241203,153000,100902045,321,321,321,321,20757
|
|
20241203,152900,94239048,325,325,325,325,0
|
|
20241203,152800,94239048,325,325,325,325,0
|
|
20241203,152700,94239048,325,325,325,325,0
|
|
20241203,152600,94239048,325,325,325,325,0
|
|
20241203,152500,94239048,325,325,325,325,0
|
|
20241203,152400,94239048,325,325,325,325,0
|
|
20241203,152300,94239048,325,325,325,325,0
|
|
20241203,152200,94239048,325,325,325,325,0
|
|
20241203,152100,94239048,325,325,325,325,0
|
|
20241203,152000,94239048,325,325,325,325,0
|
|
20241203,151900,94239048,325,323,325,323,648
|
|
20241203,151800,94028482,323,323,323,323,5
|
|
20241203,151700,94026867,323,324,324,323,13877
|
|
20241203,151600,89535576,324,324,324,324,1240
|
|
20241203,151500,89133816,329,329,329,329,0
|
|
20241203,151400,89133816,329,325,329,325,2000
|
|
20241203,151300,88479176,323,323,323,323,12
|
|
20241203,151200,88475300,323,324,324,323,77
|
|
20241203,151100,88450419,324,324,324,324,0
|
|
20241203,151000,88450419,324,324,324,324,0
|
|
20241203,150900,88450419,324,325,325,324,4040
|
|
20241203,150800,87141419,327,327,327,327,129
|
|
20241203,150700,87099236,328,328,328,328,0
|
|
20241203,150600,87099236,328,328,328,328,23
|
|
20241203,150500,87091692,328,328,328,328,265
|
|
20241203,150400,87004772,329,327,329,327,30
|
|
20241203,150300,86994933,329,325,329,325,53
|
|
20241203,150200,86977535,329,329,329,329,10
|
|
20241203,150100,86974245,329,328,329,328,10
|
|
20241203,150000,86970961,326,326,326,326,4
|
|
20241203,145900,86969657,329,329,329,329,0
|
|
20241203,145800,86969657,329,323,329,323,259
|
|
20241203,145700,86884958,323,323,323,323,10
|
|
20241203,145600,86881728,329,329,329,329,0
|
|
20241203,145500,86881728,329,326,329,326,3000
|
|
20241203,145400,85896788,326,326,326,326,0
|
|
20241203,145300,85896788,326,326,326,326,0
|
|
20241203,145200,85896788,326,326,326,326,0
|
|
20241203,145100,85896788,326,326,326,326,7
|
|
20241203,145000,85894506,326,323,326,323,4388
|
|
20241203,144900,84477146,322,323,323,322,13
|
|
20241203,144800,84472950,323,323,323,323,54
|
|
20241203,144700,84455508,322,322,322,322,0
|
|
20241203,144600,84455508,322,322,322,322,0
|
|
20241203,144500,84455508,322,323,323,322,17
|
|
20241203,144400,84450024,322,322,322,322,3
|
|
20241203,144300,84449058,323,322,323,322,895
|
|
20241203,144200,84160865,323,323,323,322,15
|
|
20241203,144100,84156022,322,322,322,322,0
|
|
20241203,144000,84156022,322,322,322,322,2153
|
|
20241203,143900,83462756,323,323,323,323,646
|
|
20241203,143800,83254098,323,323,323,323,0
|
|
20241203,143700,83254098,323,323,323,323,10005
|
|
20241203,143600,80022483,325,323,325,323,8
|
|
20241203,143500,80019897,323,322,323,322,36
|
|
20241203,143400,80008304,323,323,323,323,310
|
|
20241203,143300,79908174,323,323,323,323,308
|
|
20241203,143200,79808690,324,324,324,324,93
|
|
20241203,143100,79778558,324,324,324,324,2352
|
|
20241203,143000,79016510,323,324,324,323,430
|
|
20241203,142900,78877611,322,322,322,322,2
|
|
20241203,142800,78876967,322,322,322,322,2
|
|
20241203,142700,78876323,322,322,322,322,2
|
|
20241203,142600,78875679,322,322,322,322,3
|
|
20241203,142500,78874713,322,322,322,322,0
|
|
20241203,142400,78874713,322,322,322,322,2985
|
|
20241203,142300,77913543,322,322,322,322,0
|
|
20241203,142200,77913543,322,322,322,322,7
|
|
20241203,142100,77911289,322,322,322,322,0
|
|
20241203,142000,77911289,322,322,322,322,0
|
|
20241203,141900,77911289,322,322,322,322,7
|
|
20241203,141800,77909035,326,326,326,326,0
|
|
20241203,141700,77909035,326,326,326,326,0
|
|
20241203,141600,77909035,326,326,326,326,0
|
|
20241203,141500,77909035,326,322,326,322,5000
|
|
20241203,141400,76287030,320,320,320,320,11
|
|
20241203,141300,76283510,320,320,320,320,2
|
|
20241203,141200,76282870,320,320,320,320,2
|
|
20241203,141100,76282230,320,322,322,320,4839
|
|
20241203,141000,74729928,322,322,322,322,67
|
|
20241203,140900,74708354,322,322,322,322,8
|
|
20241203,140800,74705778,322,322,322,322,2
|
|
20241203,140700,74705134,322,322,322,322,2
|
|
20241203,140600,74704490,322,322,322,322,0
|
|
20241203,140500,74704490,322,322,322,322,0
|
|
20241203,140400,74704490,322,322,322,322,0
|
|
20241203,140300,74704490,322,322,322,322,0
|
|
20241203,140200,74704490,322,323,323,322,3409
|
|
20241203,140100,73606514,323,323,323,323,2
|
|
20241203,140000,73605868,323,323,323,323,255
|
|
20241203,135900,73523503,326,326,326,323,5
|
|
20241203,135800,73521879,326,326,326,323,4
|
|
20241203,135700,73520581,323,323,323,323,2
|
|
20241203,135600,73519935,323,326,326,323,3
|
|
20241203,135500,73518963,323,323,326,323,4
|
|
20241203,135400,73517668,323,323,323,323,2466
|
|
20241203,135300,72721150,323,323,323,323,49
|
|
20241203,135200,72705323,323,323,323,323,0
|
|
20241203,135100,72705323,323,323,323,323,0
|
|
20241203,135000,72705323,323,323,323,323,0
|
|
20241203,134900,72705323,323,323,323,323,0
|
|
20241203,134800,72705323,323,323,323,323,10
|
|
20241203,134700,72702093,323,323,323,323,2
|
|
20241203,134600,72701447,325,325,325,325,0
|
|
20241203,134500,72701447,325,325,325,325,0
|
|
20241203,134400,72701447,325,325,325,325,10
|
|
20241203,134300,72698197,325,323,325,323,5285
|
|
20241203,134200,70985763,323,323,323,323,0
|
|
20241203,134100,70985763,323,323,323,323,6
|
|
20241203,134000,70983825,323,323,323,323,0
|
|
20241203,133900,70983825,323,323,323,323,120
|
|
20241203,133800,70945065,323,323,323,323,6
|
|
20241203,133700,70943127,324,324,324,324,12
|
|
20241203,133600,70939239,323,323,323,323,13
|
|
20241203,133500,70935040,323,322,323,322,20
|
|
20241203,133400,70928582,322,322,322,322,2
|
|
20241203,133300,70927938,322,322,322,322,2
|
|
20241203,133200,70927294,322,322,322,322,0
|
|
20241203,133100,70927294,322,322,322,322,0
|
|
20241203,133000,70927294,322,322,322,322,1142
|
|
20241203,132900,70559570,323,323,323,323,59
|
|
20241203,132800,70540513,323,324,324,323,7
|
|
20241203,132700,70538251,324,324,324,324,10
|
|
20241203,132600,70535011,323,323,323,323,0
|
|
20241203,132500,70535011,323,324,324,323,16
|
|
20241203,132400,70529833,323,323,323,323,0
|
|
20241203,132300,70529833,323,323,323,323,0
|
|
20241203,132200,70529833,323,323,323,323,7
|
|
20241203,132100,70527572,323,323,323,323,0
|
|
20241203,132000,70527572,323,323,323,323,0
|
|
20241203,131900,70527572,323,323,323,323,6
|
|
20241203,131800,70525634,323,323,323,323,0
|
|
20241203,131700,70525634,323,323,323,323,0
|
|
20241203,131600,70525634,323,323,323,323,7
|
|
20241203,131500,70523373,323,323,323,323,0
|
|
20241203,131400,70523373,323,323,323,323,0
|
|
20241203,131300,70523373,323,323,323,323,6
|
|
20241203,131200,70521435,323,323,323,323,121
|
|
20241203,131100,70482352,324,323,324,323,152
|
|
20241203,131000,70433135,323,323,323,323,5
|
|
20241203,130900,70431520,323,323,323,323,0
|
|
20241203,130800,70431520,323,323,323,323,126
|
|
20241203,130700,70390822,323,323,323,323,6
|
|
20241203,130600,70388884,324,324,324,324,144
|
|
20241203,130500,70342228,324,324,324,324,0
|
|
20241203,130400,70342228,324,323,324,323,22
|
|
20241203,130300,70335106,323,323,323,323,0
|
|
20241203,130200,70335106,323,323,323,323,0
|
|
20241203,130100,70335106,323,323,323,323,8
|
|
20241203,130000,70332522,322,322,322,322,2
|
|
20241203,125900,70331878,323,323,323,323,0
|
|
20241203,125800,70331878,323,323,323,323,0
|
|
20241203,125700,70331878,323,323,323,323,1
|
|
20241203,125600,70331555,324,322,324,322,6
|
|
20241203,125500,70329621,322,322,322,322,291
|
|
20241203,125400,70235919,322,322,322,322,0
|
|
20241203,125300,70235919,322,322,322,322,5
|
|
20241203,125200,70234309,322,322,322,322,2
|
|
20241203,125100,70233665,322,322,322,322,2
|
|
20241203,125000,70233021,324,324,324,324,0
|
|
20241203,124900,70233021,324,324,324,324,3
|
|
20241203,124800,70232049,322,322,322,322,4
|
|
20241203,124700,70230761,322,322,322,322,2
|
|
20241203,124600,70230117,324,324,324,324,0
|
|
20241203,124500,70230117,324,324,324,324,0
|
|
20241203,124400,70230117,324,323,324,323,2
|
|
20241203,124300,70229470,322,322,322,322,1004
|
|
20241203,124200,69906182,322,322,322,322,2
|
|
20241203,124100,69905538,322,322,322,322,2
|
|
20241203,124000,69904894,323,322,323,322,3
|
|
20241203,123900,69903927,322,322,322,322,2
|
|
20241203,123800,69903283,322,322,322,322,0
|
|
20241203,123700,69903283,322,322,323,322,3434
|
|
20241203,123600,68797534,324,322,324,322,1501
|
|
20241203,123500,68314210,322,322,322,322,0
|
|
20241203,123400,68314210,322,322,322,322,5
|
|
20241203,123300,68312600,322,322,322,322,2
|
|
20241203,123200,68311956,322,322,322,322,2
|
|
20241203,123100,68311312,322,322,322,322,0
|
|
20241203,123000,68311312,322,322,322,322,0
|
|
20241203,122900,68311312,322,322,322,322,0
|
|
20241203,122800,68311312,322,322,322,322,0
|
|
20241203,122700,68311312,322,322,322,322,0
|
|
20241203,122600,68311312,322,322,322,322,0
|
|
20241203,122500,68311312,322,322,322,322,0
|
|
20241203,122400,68311312,322,322,322,322,0
|
|
20241203,122300,68311312,322,322,322,322,0
|
|
20241203,122200,68311312,322,322,322,322,90
|
|
20241203,122100,68282332,322,322,322,322,1000
|
|
20241203,122000,67960332,322,322,322,322,9
|
|
20241203,121900,67957434,322,322,322,322,3
|
|
20241203,121800,67956468,322,322,322,322,124
|
|
20241203,121700,67916540,322,322,322,322,0
|
|
20241203,121600,67916540,322,322,322,322,0
|
|
20241203,121500,67916540,322,322,322,322,0
|
|
20241203,121400,67916540,322,322,322,322,0
|
|
20241203,121300,67916540,322,322,322,322,0
|
|
20241203,121200,67916540,322,322,322,322,9
|
|
20241203,121100,67913642,323,323,323,323,1
|
|
20241203,121000,67913319,323,323,323,323,0
|
|
20241203,120900,67913319,323,323,323,323,302
|
|
20241203,120800,67815773,324,324,324,324,0
|
|
20241203,120700,67815773,324,324,324,324,11383
|
|
20241203,120600,64127681,325,325,325,325,1
|
|
20241203,120500,64127356,325,325,325,325,16
|
|
20241203,120400,64122156,325,325,325,325,385
|
|
20241203,120300,63997031,325,325,325,325,287
|
|
20241203,120200,63903756,324,324,324,324,10
|
|
20241203,120100,63900516,324,324,324,324,0
|
|
20241203,120000,63900516,324,324,324,324,0
|
|
20241203,115900,63900516,324,324,324,324,0
|
|
20241203,115800,63900516,324,324,324,324,10
|
|
20241203,115700,63897276,324,324,324,324,0
|
|
20241203,115600,63897276,324,324,324,324,3
|
|
20241203,115500,63896304,324,324,324,324,0
|
|
20241203,115400,63896304,324,324,324,324,3
|
|
20241203,115300,63895332,324,324,324,324,13
|
|
20241203,115200,63891120,324,324,324,324,3
|
|
20241203,115100,63890148,323,323,323,323,0
|
|
20241203,115000,63890148,323,323,323,323,0
|
|
20241203,114900,63890148,323,323,323,323,0
|
|
20241203,114800,63890148,323,323,323,323,0
|
|
20241203,114700,63890148,323,323,323,323,14
|
|
20241203,114600,63885626,323,323,323,323,0
|
|
20241203,114500,63885626,323,323,323,323,0
|
|
20241203,114400,63885626,323,323,323,323,0
|
|
20241203,114300,63885626,323,323,323,323,0
|
|
20241203,114200,63885626,323,323,323,323,2277
|
|
20241203,114100,63150155,323,323,323,323,0
|
|
20241203,114000,63150155,323,323,323,323,1
|
|
20241203,113900,63149832,322,323,323,322,12
|
|
20241203,113800,63145967,322,322,322,322,5
|
|
20241203,113700,63144357,322,322,322,322,13
|
|
20241203,113600,63140171,322,322,322,322,7
|
|
20241203,113500,63137917,322,322,322,322,12
|
|
20241203,113400,63134053,322,322,322,322,3
|
|
20241203,113300,63133087,322,322,322,322,296
|
|
20241203,113200,63037775,322,322,322,322,32
|
|
20241203,113100,63027471,323,323,323,323,6
|
|
20241203,113000,63025533,323,322,323,322,302
|
|
20241203,112900,62928233,322,322,322,322,435
|
|
20241203,112800,62788163,322,322,322,322,0
|
|
20241203,112700,62788163,322,322,322,322,492
|
|
20241203,112600,62629739,322,322,322,322,0
|
|
20241203,112500,62629739,322,322,322,322,3
|
|
20241203,112400,62628773,322,322,322,322,3672
|
|
20241203,112300,61446389,322,322,322,322,0
|
|
20241203,112200,61446389,322,322,322,322,13
|
|
20241203,112100,61442203,322,322,322,322,0
|
|
20241203,112000,61442203,322,322,322,322,0
|
|
20241203,111900,61442203,322,322,322,322,98
|
|
20241203,111800,61410647,323,323,323,323,0
|
|
20241203,111700,61410647,323,323,323,323,1
|
|
20241203,111600,61410324,323,323,323,323,0
|
|
20241203,111500,61410324,323,322,323,322,679
|
|
20241203,111400,61191061,323,323,323,323,0
|
|
20241203,111300,61191061,323,323,324,323,300
|
|
20241203,111200,61094143,322,322,322,322,0
|
|
20241203,111100,61094143,322,322,322,322,0
|
|
20241203,111000,61094143,322,322,322,322,1
|
|
20241203,110900,61093821,322,322,322,322,0
|
|
20241203,110800,61093821,322,323,323,322,1541
|
|
20241203,110700,60596347,323,323,323,323,0
|
|
20241203,110600,60596347,323,323,323,323,15
|
|
20241203,110500,60591502,325,325,325,325,0
|
|
20241203,110400,60591502,325,325,325,325,8
|
|
20241203,110300,60588902,325,325,325,325,6
|
|
20241203,110200,60586952,325,325,325,325,0
|
|
20241203,110100,60586952,325,325,325,325,14
|
|
20241203,110000,60582402,325,325,325,325,0
|
|
20241203,105900,60582402,325,325,325,325,0
|
|
20241203,105800,60582402,325,325,325,325,0
|
|
20241203,105700,60582402,325,325,325,325,0
|
|
20241203,105600,60582402,325,325,325,325,1050
|
|
20241203,105500,60241152,325,325,325,325,1189
|
|
20241203,105400,59854727,323,323,323,323,1
|
|
20241203,105300,59854404,324,324,324,324,0
|
|
20241203,105200,59854404,324,324,324,324,0
|
|
20241203,105100,59854404,324,324,324,324,119
|
|
20241203,105000,59815848,323,323,323,323,4
|
|
20241203,104900,59814556,323,323,323,323,0
|
|
20241203,104800,59814556,323,323,323,323,0
|
|
20241203,104700,59814556,323,323,323,323,0
|
|
20241203,104600,59814556,323,323,323,323,937
|
|
20241203,104500,59511905,323,323,323,323,2
|
|
20241203,104400,59511259,323,323,323,323,0
|
|
20241203,104300,59511259,323,323,323,323,57
|
|
20241203,104200,59492848,323,323,323,323,0
|
|
20241203,104100,59492848,323,323,323,323,0
|
|
20241203,104000,59492848,323,324,324,323,32
|
|
20241203,103900,59482503,324,324,324,324,3
|
|
20241203,103800,59481531,323,323,323,323,1
|
|
20241203,103700,59481208,325,325,325,325,0
|
|
20241203,103600,59481208,325,325,325,325,250
|
|
20241203,103500,59399958,325,325,325,325,307
|
|
20241203,103400,59300183,325,325,325,325,10
|
|
20241203,103300,59296933,326,326,326,326,1
|
|
20241203,103200,59296607,323,323,323,323,0
|
|
20241203,103100,59296607,323,324,324,322,1150
|
|
20241203,103000,58925286,323,325,325,323,5000
|
|
20241203,102900,57305872,327,327,327,327,100
|
|
20241203,102800,57273172,327,327,327,327,1500
|
|
20241203,102700,56782672,326,325,326,325,190
|
|
20241203,102600,56720841,325,325,325,325,300
|
|
20241203,102500,56623341,324,322,324,322,2232
|
|
20241203,102400,55901637,324,321,324,320,4445
|
|
20241203,102300,54479097,326,326,326,326,6
|
|
20241203,102200,54477141,326,322,326,320,992
|
|
20241203,102100,54156209,320,328,328,320,30000
|
|
20241203,102000,44484492,333,333,333,333,7
|
|
20241203,101900,44482161,333,329,333,329,11500
|
|
20241203,101800,40668024,329,328,329,328,222
|
|
20241203,101700,40594988,328,328,328,327,701
|
|
20241203,101600,40365065,328,328,328,325,1211
|
|
20241203,101500,39971289,325,329,329,325,8004
|
|
20241203,101400,37368954,329,330,330,329,1661
|
|
20241203,101300,36821575,330,330,330,330,0
|
|
20241203,101200,36821575,330,330,330,330,4
|
|
20241203,101100,36820255,330,330,330,325,10158
|
|
20241203,101000,33516294,331,331,331,331,295
|
|
20241203,100900,33418649,330,330,330,330,0
|
|
20241203,100800,33418649,330,330,330,330,0
|
|
20241203,100700,33418649,330,330,330,330,0
|
|
20241203,100600,33418649,330,330,330,330,4766
|
|
20241203,100500,31845869,330,329,330,329,5736
|
|
20241203,100400,29953246,329,329,330,328,1314
|
|
20241203,100300,29520900,329,333,333,329,16106
|
|
20241203,100200,24189125,333,333,333,333,0
|
|
20241203,100100,24189125,333,333,333,333,0
|
|
20241203,100000,24189125,333,333,333,333,71
|
|
20241203,095900,24165482,334,334,334,334,1383
|
|
20241203,095800,23703560,335,335,335,335,1
|
|
20241203,095700,23703225,334,334,334,334,0
|
|
20241203,095600,23703225,334,334,334,334,0
|
|
20241203,095500,23703225,334,334,334,334,0
|
|
20241203,095400,23703225,334,334,334,334,420
|
|
20241203,095300,23562945,333,333,333,333,0
|
|
20241203,095200,23562945,333,333,333,333,3756
|
|
20241203,095100,22312197,333,333,333,333,0
|
|
20241203,095000,22312197,333,333,333,333,28
|
|
20241203,094900,22302873,334,334,334,334,1
|
|
20241203,094800,22302539,334,334,334,334,0
|
|
20241203,094700,22302539,334,335,335,334,601
|
|
20241203,094600,22101802,334,334,334,334,220
|
|
20241203,094500,22028322,334,334,334,334,0
|
|
20241203,094400,22028322,334,334,334,334,1
|
|
20241203,094300,22027988,334,334,334,334,0
|
|
20241203,094200,22027988,334,334,334,334,1
|
|
20241203,094100,22027654,334,334,334,334,35
|
|
20241203,094000,22015964,333,333,333,333,231
|
|
20241203,093900,21939041,333,333,333,333,750
|
|
20241203,093800,21689291,332,332,332,332,0
|
|
20241203,093700,21689291,332,334,334,332,5009
|
|
20241203,093600,20016303,334,335,335,334,4293
|
|
20241203,093500,18582440,334,334,334,334,0
|
|
20241203,093400,18582440,334,334,334,334,100
|
|
20241203,093300,18549040,334,333,334,333,1112
|
|
20241203,093200,18177690,333,333,333,333,3100
|
|
20241203,093100,17145390,333,333,333,333,7
|
|
20241203,093000,17143059,334,332,334,332,4
|
|
20241203,092900,17141728,334,334,334,334,0
|
|
20241203,092800,17141728,334,334,334,334,13946
|
|
20241203,092700,12483764,334,334,334,334,214
|
|
20241203,092600,12412288,333,333,333,333,0
|
|
20241203,092500,12412288,333,333,333,332,5408
|
|
20241203,092400,10612472,333,337,337,333,302
|
|
20241203,092300,10511862,337,337,337,337,0
|
|
20241203,092200,10511862,337,337,337,337,0
|
|
20241203,092100,10511862,337,338,338,337,54
|
|
20241203,092000,10493660,337,337,337,337,61
|
|
20241203,091900,10473103,337,337,337,337,28
|
|
20241203,091800,10463667,337,337,337,337,1245
|
|
20241203,091700,10044102,337,333,337,333,200
|
|
20241203,091600,9977016,330,330,330,330,0
|
|
20241203,091500,9977016,330,331,331,330,252
|
|
20241203,091400,9893854,330,331,332,330,2328
|
|
20241203,091300,9124782,331,334,334,331,42
|
|
20241203,091200,9110875,333,334,334,333,2224
|
|
20241203,091100,8370059,334,334,334,334,2
|
|
20241203,091000,8369391,334,334,334,334,1
|
|
20241203,090900,8369057,335,334,335,334,336
|
|
20241203,090800,8256805,335,335,335,335,4687
|
|
20241203,090700,6686660,339,339,339,339,1
|
|
20241203,090600,6686321,335,335,335,335,4
|
|
20241203,090500,6684981,335,336,336,335,13000
|
|
20241203,090400,2329980,335,336,336,335,1745
|
|
20241203,090300,1745300,339,339,339,339,782
|
|
20241203,090200,1480202,339,338,339,335,4407
|
|
20241203,090100,335,335,335,335,335,1
|
|
20241203,090000,0,339,339,339,339,0
|