631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,192800,89322395,310,310,310,310,5312
|
|
20241205,192700,89322395,310,310,310,310,0
|
|
20241205,192600,89322395,310,310,310,310,0
|
|
20241205,192500,89322395,310,310,310,310,0
|
|
20241205,192400,89322395,310,310,310,310,0
|
|
20241205,192300,89322395,310,310,310,310,0
|
|
20241205,192200,89322395,310,310,310,310,0
|
|
20241205,192100,89322395,310,310,310,310,0
|
|
20241205,192000,89322395,310,310,310,310,0
|
|
20241205,191900,89322395,310,310,310,310,0
|
|
20241205,191800,89322395,310,310,310,310,0
|
|
20241205,191700,89322395,310,310,310,310,0
|
|
20241205,191600,89322395,310,310,310,310,0
|
|
20241205,191500,89322395,310,310,310,310,0
|
|
20241205,191400,89322395,310,310,310,310,0
|
|
20241205,191300,89322395,310,310,310,310,0
|
|
20241205,191200,89322395,310,310,310,310,0
|
|
20241205,191100,89322395,310,310,310,310,0
|
|
20241205,191000,89322395,310,310,310,310,0
|
|
20241205,190900,89322395,310,310,310,310,0
|
|
20241205,190800,89322395,310,310,310,310,0
|
|
20241205,190700,89322395,310,310,310,310,0
|
|
20241205,190600,89322395,310,310,310,310,0
|
|
20241205,190500,89322395,310,310,310,310,0
|
|
20241205,190400,89322395,310,310,310,310,0
|
|
20241205,190300,89322395,310,310,310,310,0
|
|
20241205,190200,89322395,310,310,310,310,0
|
|
20241205,190100,89322395,310,310,310,310,0
|
|
20241205,190000,89322395,310,310,310,310,0
|
|
20241205,185900,89322395,310,310,310,310,0
|
|
20241205,185800,89322395,310,310,310,310,5312
|
|
20241205,185700,89322395,310,310,310,310,0
|
|
20241205,185600,89322395,310,310,310,310,0
|
|
20241205,185500,89322395,310,310,310,310,0
|
|
20241205,185400,89322395,310,310,310,310,0
|
|
20241205,185300,89322395,310,310,310,310,0
|
|
20241205,185200,89322395,310,310,310,310,0
|
|
20241205,185100,89322395,310,310,310,310,0
|
|
20241205,185000,89322395,310,310,310,310,0
|
|
20241205,184900,89322395,310,310,310,310,0
|
|
20241205,184800,89322395,310,310,310,310,0
|
|
20241205,184700,89322395,310,310,310,310,0
|
|
20241205,184600,89322395,310,310,310,310,0
|
|
20241205,184500,89322395,310,310,310,310,0
|
|
20241205,184400,89322395,310,310,310,310,0
|
|
20241205,184300,89322395,310,310,310,310,0
|
|
20241205,184200,89322395,310,310,310,310,0
|
|
20241205,184100,89322395,310,310,310,310,0
|
|
20241205,184000,89322395,310,310,310,310,0
|
|
20241205,183900,89322395,310,310,310,310,0
|
|
20241205,183800,89322395,310,310,310,310,0
|
|
20241205,183700,89322395,310,310,310,310,0
|
|
20241205,183600,89322395,310,310,310,310,0
|
|
20241205,183500,89322395,310,310,310,310,0
|
|
20241205,183400,89322395,310,310,310,310,0
|
|
20241205,183300,89322395,310,310,310,310,0
|
|
20241205,183200,89322395,310,310,310,310,0
|
|
20241205,183100,89322395,310,310,310,310,0
|
|
20241205,183000,89322395,310,310,310,310,0
|
|
20241205,182900,89322395,310,310,310,310,0
|
|
20241205,182800,89322395,310,310,310,310,5312
|
|
20241205,182700,89322395,310,310,310,310,0
|
|
20241205,182600,89322395,310,310,310,310,0
|
|
20241205,182500,89322395,310,310,310,310,0
|
|
20241205,182400,89322395,310,310,310,310,0
|
|
20241205,182300,89322395,310,310,310,310,0
|
|
20241205,182200,89322395,310,310,310,310,0
|
|
20241205,182100,89322395,310,310,310,310,0
|
|
20241205,182000,89322395,310,310,310,310,0
|
|
20241205,181900,89322395,310,310,310,310,0
|
|
20241205,181800,89322395,310,310,310,310,0
|
|
20241205,181700,89322395,310,310,310,310,0
|
|
20241205,181600,89322395,310,310,310,310,0
|
|
20241205,181500,89322395,310,310,310,310,0
|
|
20241205,181400,89322395,310,310,310,310,0
|
|
20241205,181300,89322395,310,310,310,310,0
|
|
20241205,181200,89322395,310,310,310,310,0
|
|
20241205,181100,89322395,310,310,310,310,0
|
|
20241205,181000,89322395,310,310,310,310,0
|
|
20241205,180900,89322395,310,310,310,310,0
|
|
20241205,180800,89322395,310,310,310,310,0
|
|
20241205,180700,89322395,310,310,310,310,0
|
|
20241205,180600,89322395,310,310,310,310,0
|
|
20241205,180500,89322395,310,310,310,310,0
|
|
20241205,180400,89322395,310,310,310,310,0
|
|
20241205,180300,89322395,310,310,310,310,0
|
|
20241205,180200,89322395,310,310,310,310,0
|
|
20241205,180100,89322395,310,310,310,310,0
|
|
20241205,180000,89322395,310,310,310,310,0
|
|
20241205,175900,89322395,310,310,310,310,0
|
|
20241205,175800,89322395,310,310,310,310,5312
|
|
20241205,175700,89322395,310,310,310,310,0
|
|
20241205,175600,89322395,310,310,310,310,0
|
|
20241205,175500,89322395,310,310,310,310,0
|
|
20241205,175400,89322395,310,310,310,310,0
|
|
20241205,175300,89322395,310,310,310,310,0
|
|
20241205,175200,89322395,310,310,310,310,0
|
|
20241205,175100,89322395,310,310,310,310,0
|
|
20241205,175000,89322395,310,310,310,310,0
|
|
20241205,174900,89322395,310,310,310,310,0
|
|
20241205,174800,89322395,310,310,310,310,0
|
|
20241205,174700,89322395,310,310,310,310,0
|
|
20241205,174600,89322395,310,310,310,310,0
|
|
20241205,174500,89322395,310,310,310,310,0
|
|
20241205,174400,89322395,310,310,310,310,0
|
|
20241205,174300,89322395,310,310,310,310,0
|
|
20241205,174200,89322395,310,310,310,310,0
|
|
20241205,174100,89322395,310,310,310,310,0
|
|
20241205,174000,89322395,310,310,310,310,0
|
|
20241205,173900,89322395,310,310,310,310,0
|
|
20241205,173800,89322395,310,310,310,310,0
|
|
20241205,173700,89322395,310,310,310,310,0
|
|
20241205,173600,89322395,310,310,310,310,0
|
|
20241205,173500,89322395,310,310,310,310,0
|
|
20241205,173400,89322395,310,310,310,310,0
|
|
20241205,173300,89322395,310,310,310,310,0
|
|
20241205,173200,89322395,310,310,310,310,0
|
|
20241205,173100,89322395,310,310,310,310,0
|
|
20241205,173000,89322395,310,310,310,310,0
|
|
20241205,172900,89322395,310,310,310,310,0
|
|
20241205,172800,89322395,310,310,310,310,5312
|
|
20241205,172700,89322395,310,310,310,310,0
|
|
20241205,172600,89322395,310,310,310,310,0
|
|
20241205,172500,89322395,310,310,310,310,0
|
|
20241205,172400,89322395,310,310,310,310,0
|
|
20241205,172300,89322395,310,310,310,310,0
|
|
20241205,172200,89322395,310,310,310,310,0
|
|
20241205,172100,89322395,310,310,310,310,0
|
|
20241205,172000,89322395,310,310,310,310,0
|
|
20241205,171900,89322395,310,310,310,310,0
|
|
20241205,171800,89322395,310,310,310,310,0
|
|
20241205,171700,89322395,310,310,310,310,0
|
|
20241205,171600,89322395,310,310,310,310,0
|
|
20241205,171500,89322395,310,310,310,310,0
|
|
20241205,171400,89322395,310,310,310,310,0
|
|
20241205,171300,89322395,310,310,310,310,0
|
|
20241205,171200,89322395,310,310,310,310,0
|
|
20241205,171100,89322395,310,310,310,310,0
|
|
20241205,171000,89322395,310,310,310,310,0
|
|
20241205,170900,89322395,310,310,310,310,0
|
|
20241205,170800,89322395,310,310,310,310,0
|
|
20241205,170700,89322395,310,310,310,310,0
|
|
20241205,170600,89322395,310,310,310,310,0
|
|
20241205,170500,89322395,310,310,310,310,0
|
|
20241205,170400,89322395,310,310,310,310,0
|
|
20241205,170300,89322395,310,310,310,310,0
|
|
20241205,170200,89322395,310,310,310,310,0
|
|
20241205,170100,89322395,310,310,310,310,0
|
|
20241205,170000,89322395,310,310,310,310,0
|
|
20241205,165900,89322395,310,310,310,310,0
|
|
20241205,165800,89322395,310,310,310,310,5312
|
|
20241205,165700,89322395,310,310,310,310,0
|
|
20241205,165600,89322395,310,310,310,310,0
|
|
20241205,165500,89322395,310,310,310,310,0
|
|
20241205,165400,89322395,310,310,310,310,0
|
|
20241205,165300,89322395,310,310,310,310,0
|
|
20241205,165200,89322395,310,310,310,310,0
|
|
20241205,165100,89322395,310,310,310,310,0
|
|
20241205,165000,89322395,310,310,310,310,0
|
|
20241205,164900,89322395,310,310,310,310,0
|
|
20241205,164800,89322395,310,310,310,310,0
|
|
20241205,164700,89322395,310,310,310,310,0
|
|
20241205,164600,89322395,310,310,310,310,0
|
|
20241205,164500,89322395,310,310,310,310,0
|
|
20241205,164400,89322395,310,310,310,310,0
|
|
20241205,164300,89322395,310,310,310,310,0
|
|
20241205,164200,89322395,310,310,310,310,0
|
|
20241205,164100,89322395,310,310,310,310,0
|
|
20241205,164000,89322395,310,310,310,310,0
|
|
20241205,163900,89322395,310,310,310,310,0
|
|
20241205,163800,89322395,310,310,310,310,0
|
|
20241205,163700,89322395,310,310,310,310,0
|
|
20241205,163600,89322395,310,310,310,310,0
|
|
20241205,163500,89322395,310,310,310,310,0
|
|
20241205,163400,89322395,310,310,310,310,0
|
|
20241205,163300,89322395,310,310,310,310,0
|
|
20241205,163200,89322395,310,310,310,310,0
|
|
20241205,163100,89322395,310,310,310,310,0
|
|
20241205,163000,89322395,310,310,310,310,0
|
|
20241205,162900,89322395,310,310,310,310,0
|
|
20241205,162800,89322395,310,310,310,310,5312
|
|
20241205,162700,89322395,310,310,310,310,0
|
|
20241205,162600,89322395,310,310,310,310,0
|
|
20241205,162500,89322395,310,310,310,310,0
|
|
20241205,162400,89322395,310,310,310,310,0
|
|
20241205,162300,89322395,310,310,310,310,0
|
|
20241205,162200,89322395,310,310,310,310,0
|
|
20241205,162100,89322395,310,310,310,310,0
|
|
20241205,162000,89322395,310,310,310,310,0
|
|
20241205,161900,89322395,310,310,310,310,0
|
|
20241205,161800,89322395,310,310,310,310,0
|
|
20241205,161700,89322395,310,310,310,310,0
|
|
20241205,161600,89322395,310,310,310,310,0
|
|
20241205,161500,89322395,310,310,310,310,0
|
|
20241205,161400,89322395,310,310,310,310,0
|
|
20241205,161300,89322395,310,310,310,310,0
|
|
20241205,161200,89322395,310,310,310,310,0
|
|
20241205,161100,89322395,310,310,310,310,0
|
|
20241205,161000,89322395,310,310,310,310,0
|
|
20241205,160900,89322395,310,310,310,310,0
|
|
20241205,160800,89322395,310,310,310,310,0
|
|
20241205,160700,89322395,310,310,310,310,0
|
|
20241205,160600,89322395,310,310,310,310,0
|
|
20241205,160500,89322395,310,310,310,310,0
|
|
20241205,160400,89322395,310,310,310,310,0
|
|
20241205,160300,89322395,310,310,310,310,0
|
|
20241205,160200,89322395,310,310,310,310,0
|
|
20241205,160100,89322395,310,310,310,310,0
|
|
20241205,160000,89322395,310,310,310,310,0
|
|
20241205,155900,89322395,310,310,310,310,0
|
|
20241205,155800,89322395,310,310,310,310,5312
|
|
20241205,155700,89322395,310,310,310,310,0
|
|
20241205,155600,89322395,310,310,310,310,0
|
|
20241205,155500,89322395,310,310,310,310,0
|
|
20241205,155400,89322395,310,310,310,310,0
|
|
20241205,155300,89322395,310,310,310,310,0
|
|
20241205,155200,89322395,310,310,310,310,0
|
|
20241205,155100,89322395,310,310,310,310,0
|
|
20241205,155000,89322395,310,310,310,310,0
|
|
20241205,154900,89322395,310,310,310,310,0
|
|
20241205,154800,89322395,310,310,310,310,0
|
|
20241205,154700,89322395,310,310,310,310,0
|
|
20241205,154600,89322395,310,310,310,310,0
|
|
20241205,154500,89322395,310,310,310,310,0
|
|
20241205,154400,89322395,310,310,310,310,0
|
|
20241205,154300,89322395,310,310,310,310,0
|
|
20241205,154200,89322395,310,310,310,310,0
|
|
20241205,154100,89322395,310,310,310,310,0
|
|
20241205,154000,89322395,310,310,310,310,0
|
|
20241205,153900,89322395,310,310,310,310,0
|
|
20241205,153800,89322395,310,310,310,310,0
|
|
20241205,153700,89322395,310,310,310,310,0
|
|
20241205,153600,89322395,310,310,310,310,0
|
|
20241205,153500,89322395,310,310,310,310,0
|
|
20241205,153400,89322395,310,310,310,310,0
|
|
20241205,153300,89322395,310,310,310,310,0
|
|
20241205,153200,89322395,310,310,310,310,0
|
|
20241205,153100,89322395,310,310,310,310,0
|
|
20241205,153000,89322395,310,310,310,310,5312
|
|
20241205,152900,87675675,310,310,310,310,0
|
|
20241205,152800,87675675,310,310,310,310,0
|
|
20241205,152700,87675675,310,310,310,310,0
|
|
20241205,152600,87675675,310,310,310,310,0
|
|
20241205,152500,87675675,310,310,310,310,0
|
|
20241205,152400,87675675,310,310,310,310,0
|
|
20241205,152300,87675675,310,310,310,310,0
|
|
20241205,152200,87675675,310,310,310,310,0
|
|
20241205,152100,87675675,310,310,310,310,0
|
|
20241205,152000,87675675,310,310,310,310,0
|
|
20241205,151900,87675675,310,310,310,310,1232
|
|
20241205,151800,87293755,311,311,311,311,3
|
|
20241205,151700,87292822,310,312,312,310,11377
|
|
20241205,151600,83761048,311,311,311,311,235
|
|
20241205,151500,83687963,312,313,313,312,772
|
|
20241205,151400,83447020,313,313,313,313,3
|
|
20241205,151300,83446081,313,313,313,313,6
|
|
20241205,151200,83444203,312,312,312,312,0
|
|
20241205,151100,83444203,312,313,313,312,74
|
|
20241205,151000,83421082,313,313,313,313,0
|
|
20241205,150900,83421082,313,313,313,313,0
|
|
20241205,150800,83421082,313,313,313,313,94
|
|
20241205,150700,83391660,312,312,312,312,0
|
|
20241205,150600,83391660,312,312,312,312,1
|
|
20241205,150500,83391348,312,312,312,312,0
|
|
20241205,150400,83391348,312,312,312,312,81
|
|
20241205,150300,83366076,312,312,312,312,0
|
|
20241205,150200,83366076,312,312,312,312,0
|
|
20241205,150100,83366076,312,312,312,312,0
|
|
20241205,150000,83366076,312,312,312,312,0
|
|
20241205,145900,83366076,312,312,312,312,0
|
|
20241205,145800,83366076,312,312,312,312,0
|
|
20241205,145700,83366076,312,312,312,312,0
|
|
20241205,145600,83366076,312,312,312,312,0
|
|
20241205,145500,83366076,312,312,312,312,0
|
|
20241205,145400,83366076,312,313,313,312,159
|
|
20241205,145300,83316467,312,312,312,312,0
|
|
20241205,145200,83316467,312,312,312,312,0
|
|
20241205,145100,83316467,312,312,312,312,1617
|
|
20241205,145000,82811963,312,312,312,312,247
|
|
20241205,144900,82734899,312,312,312,312,0
|
|
20241205,144800,82734899,312,313,313,312,8000
|
|
20241205,144700,80238799,313,313,313,313,0
|
|
20241205,144600,80238799,313,313,313,313,0
|
|
20241205,144500,80238799,313,313,313,313,164
|
|
20241205,144400,80187467,313,313,313,313,0
|
|
20241205,144300,80187467,313,313,313,313,1000
|
|
20241205,144200,79874467,313,313,313,313,207
|
|
20241205,144100,79809676,313,313,313,313,82
|
|
20241205,144000,79784010,313,313,313,313,0
|
|
20241205,143900,79784010,313,313,313,313,1077
|
|
20241205,143800,79446909,313,313,313,313,0
|
|
20241205,143700,79446909,313,313,313,313,1000
|
|
20241205,143600,79133909,313,313,313,313,0
|
|
20241205,143500,79133909,313,313,313,313,0
|
|
20241205,143400,79133909,313,313,313,313,0
|
|
20241205,143300,79133909,313,313,313,313,0
|
|
20241205,143200,79133909,313,313,313,313,0
|
|
20241205,143100,79133909,313,313,313,313,3985
|
|
20241205,143000,77886604,313,313,313,313,0
|
|
20241205,142900,77886604,313,313,313,313,1000
|
|
20241205,142800,77573604,313,313,313,313,0
|
|
20241205,142700,77573604,313,313,313,313,0
|
|
20241205,142600,77573604,313,313,313,313,0
|
|
20241205,142500,77573604,313,313,313,313,0
|
|
20241205,142400,77573604,313,313,313,313,0
|
|
20241205,142300,77573604,313,313,313,313,30
|
|
20241205,142200,77564214,313,313,313,313,0
|
|
20241205,142100,77564214,313,313,313,313,0
|
|
20241205,142000,77564214,313,313,313,313,0
|
|
20241205,141900,77564214,313,313,313,313,0
|
|
20241205,141800,77564214,313,313,313,313,0
|
|
20241205,141700,77564214,313,313,313,313,0
|
|
20241205,141600,77564214,313,313,313,313,0
|
|
20241205,141500,77564214,313,313,313,313,0
|
|
20241205,141400,77564214,313,313,313,313,0
|
|
20241205,141300,77564214,313,313,313,313,0
|
|
20241205,141200,77564214,313,313,313,313,0
|
|
20241205,141100,77564214,313,313,313,313,0
|
|
20241205,141000,77564214,313,313,313,313,0
|
|
20241205,140900,77564214,313,313,313,313,6
|
|
20241205,140800,77562336,314,314,314,314,0
|
|
20241205,140700,77562336,314,314,314,314,0
|
|
20241205,140600,77562336,314,314,314,314,1
|
|
20241205,140500,77562022,314,314,314,314,0
|
|
20241205,140400,77562022,314,314,314,314,0
|
|
20241205,140300,77562022,314,314,314,314,0
|
|
20241205,140200,77562022,314,314,314,314,4
|
|
20241205,140100,77560766,313,313,313,313,0
|
|
20241205,140000,77560766,313,313,313,313,0
|
|
20241205,135900,77560766,313,313,313,313,6454
|
|
20241205,135800,75540664,315,315,315,315,0
|
|
20241205,135700,75540664,315,315,315,315,0
|
|
20241205,135600,75540664,315,315,315,315,0
|
|
20241205,135500,75540664,315,315,315,315,0
|
|
20241205,135400,75540664,315,315,315,315,0
|
|
20241205,135300,75540664,315,315,315,315,0
|
|
20241205,135200,75540664,315,315,315,315,0
|
|
20241205,135100,75540664,315,315,315,315,0
|
|
20241205,135000,75540664,315,315,315,315,0
|
|
20241205,134900,75540664,315,315,315,315,3
|
|
20241205,134800,75539719,310,310,310,310,13
|
|
20241205,134700,75535689,315,315,315,315,3
|
|
20241205,134600,75534744,310,310,310,310,0
|
|
20241205,134500,75534744,310,310,310,310,0
|
|
20241205,134400,75534744,310,310,310,310,0
|
|
20241205,134300,75534744,310,310,310,310,0
|
|
20241205,134200,75534744,310,310,310,310,0
|
|
20241205,134100,75534744,310,310,310,310,0
|
|
20241205,134000,75534744,310,310,310,310,0
|
|
20241205,133900,75534744,310,314,314,310,66000
|
|
20241205,133800,55002756,316,316,316,316,88
|
|
20241205,133700,54974948,316,316,316,316,0
|
|
20241205,133600,54974948,316,316,316,316,0
|
|
20241205,133500,54974948,316,316,316,316,0
|
|
20241205,133400,54974948,316,316,316,316,0
|
|
20241205,133300,54974948,316,316,316,316,0
|
|
20241205,133200,54974948,316,316,316,316,0
|
|
20241205,133100,54974948,316,316,316,316,0
|
|
20241205,133000,54974948,316,316,316,316,0
|
|
20241205,132900,54974948,316,316,316,316,0
|
|
20241205,132800,54974948,316,316,316,316,0
|
|
20241205,132700,54974948,316,316,316,316,0
|
|
20241205,132600,54974948,316,316,316,316,0
|
|
20241205,132500,54974948,316,316,316,316,0
|
|
20241205,132400,54974948,316,316,316,316,0
|
|
20241205,132300,54974948,316,316,316,316,0
|
|
20241205,132200,54974948,316,316,316,316,0
|
|
20241205,132100,54974948,316,316,316,316,0
|
|
20241205,132000,54974948,316,316,316,316,1
|
|
20241205,131900,54974632,315,315,315,315,0
|
|
20241205,131800,54974632,315,315,315,315,0
|
|
20241205,131700,54974632,315,315,315,315,0
|
|
20241205,131600,54974632,315,315,315,315,0
|
|
20241205,131500,54974632,315,315,315,315,5000
|
|
20241205,131400,53399632,315,315,315,315,0
|
|
20241205,131300,53399632,315,315,315,315,0
|
|
20241205,131200,53399632,315,315,315,315,0
|
|
20241205,131100,53399632,315,314,315,314,18
|
|
20241205,131000,53393964,310,310,310,310,0
|
|
20241205,130900,53393964,310,310,310,310,0
|
|
20241205,130800,53393964,310,310,310,310,0
|
|
20241205,130700,53393964,310,311,311,310,7662
|
|
20241205,130600,51011178,311,311,311,311,0
|
|
20241205,130500,51011178,311,311,311,311,751
|
|
20241205,130400,50777617,311,311,311,311,0
|
|
20241205,130300,50777617,311,313,313,311,6731
|
|
20241205,130200,48678800,312,312,312,312,0
|
|
20241205,130100,48678800,312,312,312,312,0
|
|
20241205,130000,48678800,312,312,312,312,0
|
|
20241205,125900,48678800,312,312,312,312,0
|
|
20241205,125800,48678800,312,312,312,312,0
|
|
20241205,125700,48678800,312,312,312,312,0
|
|
20241205,125600,48678800,312,312,312,312,0
|
|
20241205,125500,48678800,312,312,312,312,28
|
|
20241205,125400,48670064,312,312,312,312,0
|
|
20241205,125300,48670064,312,312,312,312,0
|
|
20241205,125200,48670064,312,312,312,312,0
|
|
20241205,125100,48670064,312,312,312,312,0
|
|
20241205,125000,48670064,312,312,312,312,134
|
|
20241205,124900,48628256,312,312,312,312,0
|
|
20241205,124800,48628256,312,312,312,312,0
|
|
20241205,124700,48628256,312,312,312,312,0
|
|
20241205,124600,48628256,312,312,312,312,1
|
|
20241205,124500,48627944,314,314,314,314,0
|
|
20241205,124400,48627944,314,314,314,314,0
|
|
20241205,124300,48627944,314,314,314,314,0
|
|
20241205,124200,48627944,314,314,314,314,0
|
|
20241205,124100,48627944,314,312,314,312,1778
|
|
20241205,124000,48069876,313,313,313,313,1
|
|
20241205,123900,48069563,312,312,312,312,18
|
|
20241205,123800,48063947,312,312,312,312,1
|
|
20241205,123700,48063635,312,312,312,312,0
|
|
20241205,123600,48063635,312,312,312,312,0
|
|
20241205,123500,48063635,312,312,312,312,0
|
|
20241205,123400,48063635,312,312,312,312,0
|
|
20241205,123300,48063635,312,312,312,312,0
|
|
20241205,123200,48063635,312,312,312,312,0
|
|
20241205,123100,48063635,312,312,312,312,0
|
|
20241205,123000,48063635,312,312,312,312,0
|
|
20241205,122900,48063635,312,312,312,312,0
|
|
20241205,122800,48063635,312,312,312,312,0
|
|
20241205,122700,48063635,312,312,312,312,0
|
|
20241205,122600,48063635,312,312,312,312,3
|
|
20241205,122500,48062699,311,311,311,311,0
|
|
20241205,122400,48062699,311,311,311,311,4
|
|
20241205,122300,48061455,314,314,314,314,0
|
|
20241205,122200,48061455,314,314,314,314,0
|
|
20241205,122100,48061455,314,314,314,314,10
|
|
20241205,122000,48058315,314,314,314,314,0
|
|
20241205,121900,48058315,314,311,314,310,726
|
|
20241205,121800,47833101,311,311,311,311,18
|
|
20241205,121700,47827503,310,311,311,310,4850
|
|
20241205,121600,46323853,311,311,311,311,0
|
|
20241205,121500,46323853,311,312,312,311,8805
|
|
20241205,121400,43585454,312,312,312,312,0
|
|
20241205,121300,43585454,312,312,312,312,0
|
|
20241205,121200,43585454,312,312,312,312,0
|
|
20241205,121100,43585454,312,312,312,312,0
|
|
20241205,121000,43585454,312,312,312,312,0
|
|
20241205,120900,43585454,312,312,312,312,0
|
|
20241205,120800,43585454,312,312,312,312,2
|
|
20241205,120700,43584830,313,313,313,313,0
|
|
20241205,120600,43584830,313,313,313,313,16
|
|
20241205,120500,43579822,313,313,313,313,0
|
|
20241205,120400,43579822,313,313,313,313,0
|
|
20241205,120300,43579822,313,313,313,313,0
|
|
20241205,120200,43579822,313,313,313,313,0
|
|
20241205,120100,43579822,313,313,313,313,700
|
|
20241205,120000,43360722,313,313,313,313,0
|
|
20241205,115900,43360722,313,313,313,313,402
|
|
20241205,115800,43234896,313,313,313,313,0
|
|
20241205,115700,43234896,313,313,313,313,0
|
|
20241205,115600,43234896,313,313,313,313,0
|
|
20241205,115500,43234896,313,313,313,313,0
|
|
20241205,115400,43234896,313,313,313,313,0
|
|
20241205,115300,43234896,313,313,313,313,0
|
|
20241205,115200,43234896,313,313,313,313,0
|
|
20241205,115100,43234896,313,313,313,313,0
|
|
20241205,115000,43234896,313,313,313,313,0
|
|
20241205,114900,43234896,313,313,313,313,0
|
|
20241205,114800,43234896,313,313,313,313,0
|
|
20241205,114700,43234896,313,313,313,313,0
|
|
20241205,114600,43234896,313,313,313,313,0
|
|
20241205,114500,43234896,313,313,313,313,0
|
|
20241205,114400,43234896,313,313,313,313,30
|
|
20241205,114300,43225506,313,313,313,313,3
|
|
20241205,114200,43224567,311,311,311,311,0
|
|
20241205,114100,43224567,311,311,311,311,0
|
|
20241205,114000,43224567,311,311,311,311,0
|
|
20241205,113900,43224567,311,311,311,311,0
|
|
20241205,113800,43224567,311,311,311,311,0
|
|
20241205,113700,43224567,311,311,311,311,0
|
|
20241205,113600,43224567,311,311,311,311,0
|
|
20241205,113500,43224567,311,311,311,311,166
|
|
20241205,113400,43172941,312,312,312,312,0
|
|
20241205,113300,43172941,312,312,312,312,0
|
|
20241205,113200,43172941,312,312,312,312,0
|
|
20241205,113100,43172941,312,312,312,312,0
|
|
20241205,113000,43172941,312,312,312,312,0
|
|
20241205,112900,43172941,312,312,312,312,0
|
|
20241205,112800,43172941,312,312,312,312,0
|
|
20241205,112700,43172941,312,312,312,312,0
|
|
20241205,112600,43172941,312,312,312,312,1
|
|
20241205,112500,43172629,313,313,313,313,0
|
|
20241205,112400,43172629,313,313,313,313,0
|
|
20241205,112300,43172629,313,313,313,313,0
|
|
20241205,112200,43172629,313,313,313,313,0
|
|
20241205,112100,43172629,313,313,313,313,0
|
|
20241205,112000,43172629,313,313,313,313,0
|
|
20241205,111900,43172629,313,313,313,313,0
|
|
20241205,111800,43172629,313,313,313,313,50
|
|
20241205,111700,43156979,310,310,310,310,0
|
|
20241205,111600,43156979,310,310,310,310,1
|
|
20241205,111500,43156669,310,310,310,310,0
|
|
20241205,111400,43156669,310,310,310,310,0
|
|
20241205,111300,43156669,310,310,310,310,0
|
|
20241205,111200,43156669,310,310,310,310,0
|
|
20241205,111100,43156669,310,310,310,310,0
|
|
20241205,111000,43156669,310,310,310,310,0
|
|
20241205,110900,43156669,310,310,310,310,0
|
|
20241205,110800,43156669,310,310,310,310,0
|
|
20241205,110700,43156669,310,311,311,310,513
|
|
20241205,110600,42997637,310,310,310,310,0
|
|
20241205,110500,42997637,310,311,311,310,2500
|
|
20241205,110400,42222383,312,312,312,312,1
|
|
20241205,110300,42222071,311,311,311,311,0
|
|
20241205,110200,42222071,311,311,311,311,0
|
|
20241205,110100,42222071,311,311,311,311,1
|
|
20241205,110000,42221760,310,310,310,310,0
|
|
20241205,105900,42221760,310,310,310,310,0
|
|
20241205,105800,42221760,310,310,310,310,86
|
|
20241205,105700,42195100,311,311,311,311,246
|
|
20241205,105600,42118594,311,311,311,311,0
|
|
20241205,105500,42118594,311,311,311,311,0
|
|
20241205,105400,42118594,311,311,311,311,0
|
|
20241205,105300,42118594,311,311,311,311,1460
|
|
20241205,105200,41664534,312,312,312,312,0
|
|
20241205,105100,41664534,312,312,312,312,0
|
|
20241205,105000,41664534,312,311,312,311,333
|
|
20241205,104900,41560970,311,311,311,311,0
|
|
20241205,104800,41560970,311,311,311,311,0
|
|
20241205,104700,41560970,311,311,311,311,0
|
|
20241205,104600,41560970,311,311,311,311,0
|
|
20241205,104500,41560970,311,311,311,311,0
|
|
20241205,104400,41560970,311,312,312,311,4789
|
|
20241205,104300,40071572,314,314,314,314,0
|
|
20241205,104200,40071572,314,314,314,314,6
|
|
20241205,104100,40069688,314,314,314,314,0
|
|
20241205,104000,40069688,314,313,314,311,5884
|
|
20241205,103900,38234081,316,316,316,316,0
|
|
20241205,103800,38234081,316,316,316,316,0
|
|
20241205,103700,38234081,316,316,316,316,0
|
|
20241205,103600,38234081,316,316,316,316,0
|
|
20241205,103500,38234081,316,316,316,316,0
|
|
20241205,103400,38234081,316,316,316,316,1
|
|
20241205,103300,38233765,316,316,316,316,0
|
|
20241205,103200,38233765,316,316,316,316,4
|
|
20241205,103100,38232501,316,316,316,316,222
|
|
20241205,103000,38162349,316,315,316,315,80
|
|
20241205,102900,38137070,316,316,316,316,0
|
|
20241205,102800,38137070,316,315,316,315,3
|
|
20241205,102700,38136123,312,312,312,312,0
|
|
20241205,102600,38136123,312,312,312,312,149
|
|
20241205,102500,38089635,312,312,312,312,0
|
|
20241205,102400,38089635,312,312,312,312,0
|
|
20241205,102300,38089635,312,312,312,312,0
|
|
20241205,102200,38089635,312,312,312,312,0
|
|
20241205,102100,38089635,312,313,313,312,2477
|
|
20241205,102000,37316395,313,313,313,313,0
|
|
20241205,101900,37316395,313,313,313,313,0
|
|
20241205,101800,37316395,313,313,313,313,0
|
|
20241205,101700,37316395,313,313,313,313,0
|
|
20241205,101600,37316395,313,313,313,313,0
|
|
20241205,101500,37316395,313,314,314,313,7685
|
|
20241205,101400,34910353,313,313,313,313,0
|
|
20241205,101300,34910353,313,313,313,313,0
|
|
20241205,101200,34910353,313,314,314,313,20
|
|
20241205,101100,34904089,315,315,315,315,400
|
|
20241205,101000,34778089,316,316,316,316,0
|
|
20241205,100900,34778089,316,316,316,316,0
|
|
20241205,100800,34778089,316,316,316,316,2
|
|
20241205,100700,34777457,313,313,313,313,0
|
|
20241205,100600,34777457,313,313,313,313,0
|
|
20241205,100500,34777457,313,313,313,313,0
|
|
20241205,100400,34777457,313,313,313,313,0
|
|
20241205,100300,34777457,313,313,313,313,5
|
|
20241205,100200,34775892,316,316,316,316,0
|
|
20241205,100100,34775892,316,316,316,316,50
|
|
20241205,100000,34760092,316,316,316,316,5
|
|
20241205,095900,34758512,313,313,313,313,0
|
|
20241205,095800,34758512,313,313,313,313,0
|
|
20241205,095700,34758512,313,314,314,313,12225
|
|
20241205,095600,30928146,314,317,317,314,29462
|
|
20241205,095500,21647715,318,320,320,318,317
|
|
20241205,095400,21546284,320,320,320,320,0
|
|
20241205,095300,21546284,320,320,320,320,86
|
|
20241205,095200,21518764,320,320,320,320,0
|
|
20241205,095100,21518764,320,320,320,320,0
|
|
20241205,095000,21518764,320,320,320,320,164
|
|
20241205,094900,21466284,320,321,321,320,2019
|
|
20241205,094800,20820203,320,320,320,320,0
|
|
20241205,094700,20820203,320,320,320,320,0
|
|
20241205,094600,20820203,320,320,320,320,200
|
|
20241205,094500,20756203,324,324,324,324,0
|
|
20241205,094400,20756203,324,324,324,324,0
|
|
20241205,094300,20756203,324,324,324,324,5
|
|
20241205,094200,20754583,324,324,324,324,0
|
|
20241205,094100,20754583,324,324,324,324,1
|
|
20241205,094000,20754259,320,320,320,320,0
|
|
20241205,093900,20754259,320,320,320,320,547
|
|
20241205,093800,20579219,317,317,317,317,0
|
|
20241205,093700,20579219,317,317,317,317,0
|
|
20241205,093600,20579219,317,317,317,317,0
|
|
20241205,093500,20579219,317,317,317,317,0
|
|
20241205,093400,20579219,317,317,317,317,0
|
|
20241205,093300,20579219,317,320,320,317,391
|
|
20241205,093200,20455257,317,317,317,317,176
|
|
20241205,093100,20399465,317,317,317,317,0
|
|
20241205,093000,20399465,317,317,317,317,0
|
|
20241205,092900,20399465,317,318,318,317,33
|
|
20241205,092800,20389003,317,317,317,317,0
|
|
20241205,092700,20389003,317,317,317,317,2596
|
|
20241205,092600,19566071,318,318,318,318,804
|
|
20241205,092500,19310399,318,318,318,318,0
|
|
20241205,092400,19310399,318,318,318,318,1000
|
|
20241205,092300,18992399,318,320,320,318,500
|
|
20241205,092200,18833383,320,320,320,320,0
|
|
20241205,092100,18833383,320,320,320,320,0
|
|
20241205,092000,18833383,320,320,320,320,0
|
|
20241205,091900,18833383,320,320,320,320,0
|
|
20241205,091800,18833383,320,320,320,320,1385
|
|
20241205,091700,18390183,324,324,324,324,0
|
|
20241205,091600,18390183,324,321,324,321,500
|
|
20241205,091500,18228204,321,321,321,321,3
|
|
20241205,091400,18227241,322,322,322,322,0
|
|
20241205,091300,18227241,322,322,322,322,0
|
|
20241205,091200,18227241,322,318,322,318,437
|
|
20241205,091100,18088255,320,320,320,320,13684
|
|
20241205,091000,13709375,320,321,321,320,502
|
|
20241205,090900,13548588,321,321,321,321,0
|
|
20241205,090800,13548588,321,321,321,321,1
|
|
20241205,090700,13548267,326,326,326,326,0
|
|
20241205,090600,13548267,326,326,326,326,306
|
|
20241205,090500,13448511,326,326,326,326,111
|
|
20241205,090400,13412325,327,339,340,326,7940
|
|
20241205,090300,10818868,326,326,326,326,0
|
|
20241205,090200,10818868,326,321,326,321,13723
|
|
20241205,090100,6412993,319,316,319,316,12780
|
|
20241205,090000,2356252,316,316,316,314,7457
|