631 lines
27 KiB
CSV
631 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,192800,101697874,307,307,307,307,4521
|
|
20241206,192700,101697874,307,307,307,307,0
|
|
20241206,192600,101697874,307,307,307,307,0
|
|
20241206,192500,101697874,307,307,307,307,0
|
|
20241206,192400,101697874,307,307,307,307,0
|
|
20241206,192300,101697874,307,307,307,307,0
|
|
20241206,192200,101697874,307,307,307,307,0
|
|
20241206,192100,101697874,307,307,307,307,0
|
|
20241206,192000,101697874,307,307,307,307,0
|
|
20241206,191900,101697874,307,307,307,307,0
|
|
20241206,191800,101697874,307,307,307,307,0
|
|
20241206,191700,101697874,307,307,307,307,0
|
|
20241206,191600,101697874,307,307,307,307,0
|
|
20241206,191500,101697874,307,307,307,307,0
|
|
20241206,191400,101697874,307,307,307,307,0
|
|
20241206,191300,101697874,307,307,307,307,0
|
|
20241206,191200,101697874,307,307,307,307,0
|
|
20241206,191100,101697874,307,307,307,307,0
|
|
20241206,191000,101697874,307,307,307,307,0
|
|
20241206,190900,101697874,307,307,307,307,0
|
|
20241206,190800,101697874,307,307,307,307,0
|
|
20241206,190700,101697874,307,307,307,307,0
|
|
20241206,190600,101697874,307,307,307,307,0
|
|
20241206,190500,101697874,307,307,307,307,0
|
|
20241206,190400,101697874,307,307,307,307,0
|
|
20241206,190300,101697874,307,307,307,307,0
|
|
20241206,190200,101697874,307,307,307,307,0
|
|
20241206,190100,101697874,307,307,307,307,0
|
|
20241206,190000,101697874,307,307,307,307,0
|
|
20241206,185900,101697874,307,307,307,307,0
|
|
20241206,185800,101697874,307,307,307,307,4521
|
|
20241206,185700,101697874,307,307,307,307,0
|
|
20241206,185600,101697874,307,307,307,307,0
|
|
20241206,185500,101697874,307,307,307,307,0
|
|
20241206,185400,101697874,307,307,307,307,0
|
|
20241206,185300,101697874,307,307,307,307,0
|
|
20241206,185200,101697874,307,307,307,307,0
|
|
20241206,185100,101697874,307,307,307,307,0
|
|
20241206,185000,101697874,307,307,307,307,0
|
|
20241206,184900,101697874,307,307,307,307,0
|
|
20241206,184800,101697874,307,307,307,307,0
|
|
20241206,184700,101697874,307,307,307,307,0
|
|
20241206,184600,101697874,307,307,307,307,0
|
|
20241206,184500,101697874,307,307,307,307,0
|
|
20241206,184400,101697874,307,307,307,307,0
|
|
20241206,184300,101697874,307,307,307,307,0
|
|
20241206,184200,101697874,307,307,307,307,0
|
|
20241206,184100,101697874,307,307,307,307,0
|
|
20241206,184000,101697874,307,307,307,307,0
|
|
20241206,183900,101697874,307,307,307,307,0
|
|
20241206,183800,101697874,307,307,307,307,0
|
|
20241206,183700,101697874,307,307,307,307,0
|
|
20241206,183600,101697874,307,307,307,307,0
|
|
20241206,183500,101697874,307,307,307,307,0
|
|
20241206,183400,101697874,307,307,307,307,0
|
|
20241206,183300,101697874,307,307,307,307,0
|
|
20241206,183200,101697874,307,307,307,307,0
|
|
20241206,183100,101697874,307,307,307,307,0
|
|
20241206,183000,101697874,307,307,307,307,0
|
|
20241206,182900,101697874,307,307,307,307,0
|
|
20241206,182800,101697874,307,307,307,307,4521
|
|
20241206,182700,101697874,307,307,307,307,0
|
|
20241206,182600,101697874,307,307,307,307,0
|
|
20241206,182500,101697874,307,307,307,307,0
|
|
20241206,182400,101697874,307,307,307,307,0
|
|
20241206,182300,101697874,307,307,307,307,0
|
|
20241206,182200,101697874,307,307,307,307,0
|
|
20241206,182100,101697874,307,307,307,307,0
|
|
20241206,182000,101697874,307,307,307,307,0
|
|
20241206,181900,101697874,307,307,307,307,0
|
|
20241206,181800,101697874,307,307,307,307,0
|
|
20241206,181700,101697874,307,307,307,307,0
|
|
20241206,181600,101697874,307,307,307,307,0
|
|
20241206,181500,101697874,307,307,307,307,0
|
|
20241206,181400,101697874,307,307,307,307,0
|
|
20241206,181300,101697874,307,307,307,307,0
|
|
20241206,181200,101697874,307,307,307,307,0
|
|
20241206,181100,101697874,307,307,307,307,0
|
|
20241206,181000,101697874,307,307,307,307,0
|
|
20241206,180900,101697874,307,307,307,307,0
|
|
20241206,180800,101697874,307,307,307,307,0
|
|
20241206,180700,101697874,307,307,307,307,0
|
|
20241206,180600,101697874,307,307,307,307,0
|
|
20241206,180500,101697874,307,307,307,307,0
|
|
20241206,180400,101697874,307,307,307,307,0
|
|
20241206,180300,101697874,307,307,307,307,0
|
|
20241206,180200,101697874,307,307,307,307,0
|
|
20241206,180100,101697874,307,307,307,307,0
|
|
20241206,180000,101697874,307,307,307,307,0
|
|
20241206,175900,101697874,307,307,307,307,0
|
|
20241206,175800,101697874,307,307,307,307,4521
|
|
20241206,175700,101697874,307,307,307,307,0
|
|
20241206,175600,101697874,307,307,307,307,0
|
|
20241206,175500,101697874,307,307,307,307,0
|
|
20241206,175400,101697874,307,307,307,307,0
|
|
20241206,175300,101697874,307,307,307,307,0
|
|
20241206,175200,101697874,307,307,307,307,0
|
|
20241206,175100,101697874,307,307,307,307,0
|
|
20241206,175000,101697874,307,307,307,307,0
|
|
20241206,174900,101697874,307,307,307,307,0
|
|
20241206,174800,101697874,307,307,307,307,0
|
|
20241206,174700,101697874,307,307,307,307,0
|
|
20241206,174600,101697874,307,307,307,307,0
|
|
20241206,174500,101697874,307,307,307,307,0
|
|
20241206,174400,101697874,307,307,307,307,0
|
|
20241206,174300,101697874,307,307,307,307,0
|
|
20241206,174200,101697874,307,307,307,307,0
|
|
20241206,174100,101697874,307,307,307,307,0
|
|
20241206,174000,101697874,307,307,307,307,0
|
|
20241206,173900,101697874,307,307,307,307,0
|
|
20241206,173800,101697874,307,307,307,307,0
|
|
20241206,173700,101697874,307,307,307,307,0
|
|
20241206,173600,101697874,307,307,307,307,0
|
|
20241206,173500,101697874,307,307,307,307,0
|
|
20241206,173400,101697874,307,307,307,307,0
|
|
20241206,173300,101697874,307,307,307,307,0
|
|
20241206,173200,101697874,307,307,307,307,0
|
|
20241206,173100,101697874,307,307,307,307,0
|
|
20241206,173000,101697874,307,307,307,307,0
|
|
20241206,172900,101697874,307,307,307,307,0
|
|
20241206,172800,101697874,307,307,307,307,4521
|
|
20241206,172700,101697874,307,307,307,307,0
|
|
20241206,172600,101697874,307,307,307,307,0
|
|
20241206,172500,101697874,307,307,307,307,0
|
|
20241206,172400,101697874,307,307,307,307,0
|
|
20241206,172300,101697874,307,307,307,307,0
|
|
20241206,172200,101697874,307,307,307,307,0
|
|
20241206,172100,101697874,307,307,307,307,0
|
|
20241206,172000,101697874,307,307,307,307,0
|
|
20241206,171900,101697874,307,307,307,307,0
|
|
20241206,171800,101697874,307,307,307,307,0
|
|
20241206,171700,101697874,307,307,307,307,0
|
|
20241206,171600,101697874,307,307,307,307,0
|
|
20241206,171500,101697874,307,307,307,307,0
|
|
20241206,171400,101697874,307,307,307,307,0
|
|
20241206,171300,101697874,307,307,307,307,0
|
|
20241206,171200,101697874,307,307,307,307,0
|
|
20241206,171100,101697874,307,307,307,307,0
|
|
20241206,171000,101697874,307,307,307,307,0
|
|
20241206,170900,101697874,307,307,307,307,0
|
|
20241206,170800,101697874,307,307,307,307,0
|
|
20241206,170700,101697874,307,307,307,307,0
|
|
20241206,170600,101697874,307,307,307,307,0
|
|
20241206,170500,101697874,307,307,307,307,0
|
|
20241206,170400,101697874,307,307,307,307,0
|
|
20241206,170300,101697874,307,307,307,307,0
|
|
20241206,170200,101697874,307,307,307,307,0
|
|
20241206,170100,101697874,307,307,307,307,0
|
|
20241206,170000,101697874,307,307,307,307,0
|
|
20241206,165900,101697874,307,307,307,307,0
|
|
20241206,165800,101697874,307,307,307,307,4521
|
|
20241206,165700,101697874,307,307,307,307,0
|
|
20241206,165600,101697874,307,307,307,307,0
|
|
20241206,165500,101697874,307,307,307,307,0
|
|
20241206,165400,101697874,307,307,307,307,0
|
|
20241206,165300,101697874,307,307,307,307,0
|
|
20241206,165200,101697874,307,307,307,307,0
|
|
20241206,165100,101697874,307,307,307,307,0
|
|
20241206,165000,101697874,307,307,307,307,0
|
|
20241206,164900,101697874,307,307,307,307,0
|
|
20241206,164800,101697874,307,307,307,307,0
|
|
20241206,164700,101697874,307,307,307,307,0
|
|
20241206,164600,101697874,307,307,307,307,0
|
|
20241206,164500,101697874,307,307,307,307,0
|
|
20241206,164400,101697874,307,307,307,307,0
|
|
20241206,164300,101697874,307,307,307,307,0
|
|
20241206,164200,101697874,307,307,307,307,0
|
|
20241206,164100,101697874,307,307,307,307,0
|
|
20241206,164000,101697874,307,307,307,307,0
|
|
20241206,163900,101697874,307,307,307,307,0
|
|
20241206,163800,101697874,307,307,307,307,0
|
|
20241206,163700,101697874,307,307,307,307,0
|
|
20241206,163600,101697874,307,307,307,307,0
|
|
20241206,163500,101697874,307,307,307,307,0
|
|
20241206,163400,101697874,307,307,307,307,0
|
|
20241206,163300,101697874,307,307,307,307,0
|
|
20241206,163200,101697874,307,307,307,307,0
|
|
20241206,163100,101697874,307,307,307,307,0
|
|
20241206,163000,101697874,307,307,307,307,0
|
|
20241206,162900,101697874,307,307,307,307,0
|
|
20241206,162800,101697874,307,307,307,307,4521
|
|
20241206,162700,101697874,307,307,307,307,0
|
|
20241206,162600,101697874,307,307,307,307,0
|
|
20241206,162500,101697874,307,307,307,307,0
|
|
20241206,162400,101697874,307,307,307,307,0
|
|
20241206,162300,101697874,307,307,307,307,0
|
|
20241206,162200,101697874,307,307,307,307,0
|
|
20241206,162100,101697874,307,307,307,307,0
|
|
20241206,162000,101697874,307,307,307,307,0
|
|
20241206,161900,101697874,307,307,307,307,0
|
|
20241206,161800,101697874,307,307,307,307,0
|
|
20241206,161700,101697874,307,307,307,307,0
|
|
20241206,161600,101697874,307,307,307,307,0
|
|
20241206,161500,101697874,307,307,307,307,0
|
|
20241206,161400,101697874,307,307,307,307,0
|
|
20241206,161300,101697874,307,307,307,307,0
|
|
20241206,161200,101697874,307,307,307,307,0
|
|
20241206,161100,101697874,307,307,307,307,0
|
|
20241206,161000,101697874,307,307,307,307,0
|
|
20241206,160900,101697874,307,307,307,307,0
|
|
20241206,160800,101697874,307,307,307,307,0
|
|
20241206,160700,101697874,307,307,307,307,0
|
|
20241206,160600,101697874,307,307,307,307,0
|
|
20241206,160500,101697874,307,307,307,307,0
|
|
20241206,160400,101697874,307,307,307,307,0
|
|
20241206,160300,101697874,307,307,307,307,0
|
|
20241206,160200,101697874,307,307,307,307,0
|
|
20241206,160100,101697874,307,307,307,307,0
|
|
20241206,160000,101697874,307,307,307,307,0
|
|
20241206,155900,101697874,307,307,307,307,0
|
|
20241206,155800,101697874,307,307,307,307,4521
|
|
20241206,155700,101697874,307,307,307,307,0
|
|
20241206,155600,101697874,307,307,307,307,0
|
|
20241206,155500,101697874,307,307,307,307,0
|
|
20241206,155400,101697874,307,307,307,307,0
|
|
20241206,155300,101697874,307,307,307,307,0
|
|
20241206,155200,101697874,307,307,307,307,0
|
|
20241206,155100,101697874,307,307,307,307,0
|
|
20241206,155000,101697874,307,307,307,307,0
|
|
20241206,154900,101697874,307,307,307,307,0
|
|
20241206,154800,101697874,307,307,307,307,0
|
|
20241206,154700,101697874,307,307,307,307,0
|
|
20241206,154600,101697874,307,307,307,307,0
|
|
20241206,154500,101697874,307,307,307,307,0
|
|
20241206,154400,101697874,307,307,307,307,0
|
|
20241206,154300,101697874,307,307,307,307,0
|
|
20241206,154200,101697874,307,307,307,307,0
|
|
20241206,154100,101697874,307,307,307,307,0
|
|
20241206,154000,101697874,307,307,307,307,0
|
|
20241206,153900,101697874,307,307,307,307,0
|
|
20241206,153800,101697874,307,307,307,307,0
|
|
20241206,153700,101697874,307,307,307,307,0
|
|
20241206,153600,101697874,307,307,307,307,0
|
|
20241206,153500,101697874,307,307,307,307,0
|
|
20241206,153400,101697874,307,307,307,307,0
|
|
20241206,153300,101697874,307,307,307,307,0
|
|
20241206,153200,101697874,307,307,307,307,0
|
|
20241206,153100,101697874,307,307,307,307,0
|
|
20241206,153000,101697874,307,307,307,307,4521
|
|
20241206,152900,100309927,305,305,305,305,0
|
|
20241206,152800,100309927,305,305,305,305,0
|
|
20241206,152700,100309927,305,305,305,305,0
|
|
20241206,152600,100309927,305,305,305,305,0
|
|
20241206,152500,100309927,305,305,305,305,0
|
|
20241206,152400,100309927,305,305,305,305,0
|
|
20241206,152300,100309927,305,305,305,305,0
|
|
20241206,152200,100309927,305,305,305,305,0
|
|
20241206,152100,100309927,305,305,305,305,0
|
|
20241206,152000,100309927,305,305,305,305,0
|
|
20241206,151900,100309927,305,307,307,305,429
|
|
20241206,151800,100179080,303,303,303,303,703
|
|
20241206,151700,99966071,303,303,303,303,0
|
|
20241206,151600,99966071,303,303,303,303,0
|
|
20241206,151500,99966071,303,303,303,303,0
|
|
20241206,151400,99966071,303,303,303,303,203
|
|
20241206,151300,99904562,307,307,307,307,0
|
|
20241206,151200,99904562,307,307,307,307,0
|
|
20241206,151100,99904562,307,307,307,307,0
|
|
20241206,151000,99904562,307,307,307,307,0
|
|
20241206,150900,99904562,307,306,307,306,4552
|
|
20241206,150800,98510309,307,308,308,307,505
|
|
20241206,150700,98355273,308,308,308,308,0
|
|
20241206,150600,98355273,308,310,310,308,4635
|
|
20241206,150500,96923137,310,314,314,310,1532
|
|
20241206,150400,96445597,314,314,314,314,1782
|
|
20241206,150300,95886049,313,310,313,310,3948
|
|
20241206,150200,94657907,311,311,311,311,0
|
|
20241206,150100,94657907,311,309,311,309,600
|
|
20241206,150000,94471403,304,304,304,304,4000
|
|
20241206,145900,93255403,304,304,304,304,0
|
|
20241206,145800,93255403,304,304,304,304,0
|
|
20241206,145700,93255403,304,304,304,304,401
|
|
20241206,145600,93133499,304,304,304,304,0
|
|
20241206,145500,93133499,304,304,304,304,0
|
|
20241206,145400,93133499,304,304,304,303,5097
|
|
20241206,145300,91584039,304,304,304,304,100
|
|
20241206,145200,91553639,309,309,309,309,13
|
|
20241206,145100,91549622,309,309,309,309,0
|
|
20241206,145000,91549622,309,308,309,308,20
|
|
20241206,144900,91543452,306,306,306,306,0
|
|
20241206,144800,91543452,306,306,306,306,1880
|
|
20241206,144700,90968172,310,310,310,310,0
|
|
20241206,144600,90968172,310,310,310,310,0
|
|
20241206,144500,90968172,310,310,310,310,0
|
|
20241206,144400,90968172,310,310,310,310,0
|
|
20241206,144300,90968172,310,310,310,310,0
|
|
20241206,144200,90968172,310,310,310,310,0
|
|
20241206,144100,90968172,310,310,310,310,0
|
|
20241206,144000,90968172,310,310,310,310,0
|
|
20241206,143900,90968172,310,310,310,310,0
|
|
20241206,143800,90968172,310,310,310,310,0
|
|
20241206,143700,90968172,310,305,310,305,1800
|
|
20241206,143600,90413733,305,305,305,305,0
|
|
20241206,143500,90413733,305,305,305,305,1000
|
|
20241206,143400,90108733,305,305,305,305,1
|
|
20241206,143300,90108428,305,305,305,305,0
|
|
20241206,143200,90108428,305,305,305,305,0
|
|
20241206,143100,90108428,305,305,305,305,10
|
|
20241206,143000,90105378,303,303,303,303,0
|
|
20241206,142900,90105378,303,304,304,303,7493
|
|
20241206,142800,87828500,304,304,304,304,0
|
|
20241206,142700,87828500,304,304,304,304,1
|
|
20241206,142600,87828196,303,303,303,303,0
|
|
20241206,142500,87828196,303,303,303,303,0
|
|
20241206,142400,87828196,303,303,303,303,8
|
|
20241206,142300,87825772,306,306,306,306,0
|
|
20241206,142200,87825772,306,306,306,306,1
|
|
20241206,142100,87825466,302,302,302,302,0
|
|
20241206,142000,87825466,302,302,302,302,0
|
|
20241206,141900,87825466,302,302,302,302,428
|
|
20241206,141800,87696210,301,301,301,301,0
|
|
20241206,141700,87696210,301,301,301,301,0
|
|
20241206,141600,87696210,301,302,302,301,104
|
|
20241206,141500,87664904,302,302,302,302,4
|
|
20241206,141400,87663696,302,302,302,302,0
|
|
20241206,141300,87663696,302,302,302,302,407
|
|
20241206,141200,87540782,302,302,302,302,0
|
|
20241206,141100,87540782,302,302,302,302,0
|
|
20241206,141000,87540782,302,302,302,302,640
|
|
20241206,140900,87347502,303,303,308,303,2872
|
|
20241206,140800,86476445,302,301,302,301,31
|
|
20241206,140700,86467113,301,301,301,301,0
|
|
20241206,140600,86467113,301,301,301,301,30
|
|
20241206,140500,86458083,301,301,301,301,60
|
|
20241206,140400,86440023,302,302,302,302,0
|
|
20241206,140300,86440023,302,302,302,302,0
|
|
20241206,140200,86440023,302,302,302,302,20
|
|
20241206,140100,86433983,303,303,303,303,0
|
|
20241206,140000,86433983,303,303,303,303,10
|
|
20241206,135900,86430953,303,303,303,303,0
|
|
20241206,135800,86430953,303,303,303,303,0
|
|
20241206,135700,86430953,303,303,303,303,0
|
|
20241206,135600,86430953,303,303,303,303,1323
|
|
20241206,135500,86030084,302,302,302,302,0
|
|
20241206,135400,86030084,302,302,302,302,2521
|
|
20241206,135300,85268742,301,301,301,301,7
|
|
20241206,135200,85266635,298,298,298,298,0
|
|
20241206,135100,85266635,298,298,298,298,0
|
|
20241206,135000,85266635,298,298,298,298,0
|
|
20241206,134900,85266635,298,298,298,298,39
|
|
20241206,134800,85255013,298,299,299,298,999
|
|
20241206,134700,84956601,301,301,301,301,2
|
|
20241206,134600,84955999,301,301,301,301,0
|
|
20241206,134500,84955999,301,301,301,301,0
|
|
20241206,134400,84955999,301,301,301,301,31
|
|
20241206,134300,84946668,299,299,299,299,0
|
|
20241206,134200,84946668,299,299,299,299,2
|
|
20241206,134100,84946070,298,298,298,298,0
|
|
20241206,134000,84946070,298,298,298,298,317
|
|
20241206,133900,84851604,298,298,298,298,15
|
|
20241206,133800,84847134,298,298,298,298,0
|
|
20241206,133700,84847134,298,298,298,298,533
|
|
20241206,133600,84688300,297,297,298,297,1630
|
|
20241206,133500,84203958,300,300,300,300,0
|
|
20241206,133400,84203958,300,300,300,300,0
|
|
20241206,133300,84203958,300,300,300,300,0
|
|
20241206,133200,84203958,300,300,300,300,0
|
|
20241206,133100,84203958,300,298,300,298,2
|
|
20241206,133000,84203360,300,300,300,300,0
|
|
20241206,132900,84203360,300,300,300,300,0
|
|
20241206,132800,84203360,300,300,300,300,0
|
|
20241206,132700,84203360,300,300,300,300,0
|
|
20241206,132600,84203360,300,300,300,300,0
|
|
20241206,132500,84203360,300,300,300,300,0
|
|
20241206,132400,84203360,300,300,300,300,0
|
|
20241206,132300,84203360,300,301,301,300,4200
|
|
20241206,132200,82939360,308,308,308,308,105
|
|
20241206,132100,82907020,308,303,308,303,1191
|
|
20241206,132000,82542458,300,300,300,300,10899
|
|
20241206,131900,79272758,302,302,302,302,0
|
|
20241206,131800,79272758,302,302,302,302,0
|
|
20241206,131700,79272758,302,302,302,302,0
|
|
20241206,131600,79272758,302,302,302,302,0
|
|
20241206,131500,79272758,302,302,302,302,0
|
|
20241206,131400,79272758,302,302,302,302,0
|
|
20241206,131300,79272758,302,302,302,302,606
|
|
20241206,131200,79089746,301,301,301,301,94
|
|
20241206,131100,79061452,300,300,300,300,0
|
|
20241206,131000,79061452,300,300,300,300,106
|
|
20241206,130900,79029652,302,300,302,300,8592
|
|
20241206,130800,76448052,300,299,300,299,10000
|
|
20241206,130700,73453940,296,296,296,296,0
|
|
20241206,130600,73453940,296,297,298,296,2900
|
|
20241206,130500,72591749,298,298,298,298,0
|
|
20241206,130400,72591749,298,298,298,298,0
|
|
20241206,130300,72591749,298,298,298,298,0
|
|
20241206,130200,72591749,298,298,298,298,0
|
|
20241206,130100,72591749,298,298,298,298,0
|
|
20241206,130000,72591749,298,298,298,298,0
|
|
20241206,125900,72591749,298,298,298,298,0
|
|
20241206,125800,72591749,298,298,298,298,0
|
|
20241206,125700,72591749,298,296,298,294,1489
|
|
20241206,125600,72151208,297,297,297,297,0
|
|
20241206,125500,72151208,297,297,297,297,0
|
|
20241206,125400,72151208,297,298,298,297,2
|
|
20241206,125300,72150613,296,296,296,296,0
|
|
20241206,125200,72150613,296,296,296,296,1382
|
|
20241206,125100,71741541,294,294,294,294,1
|
|
20241206,125000,71741247,293,293,293,293,0
|
|
20241206,124900,71741247,293,293,293,293,0
|
|
20241206,124800,71741247,293,290,293,290,4317
|
|
20241206,124700,70488366,289,290,290,288,18435
|
|
20241206,124600,65159370,290,291,291,290,907
|
|
20241206,124500,64896079,290,292,292,290,11010
|
|
20241206,124400,61689793,293,295,295,293,10100
|
|
20241206,124300,58724591,296,296,296,296,1300
|
|
20241206,124200,58339791,297,297,297,297,0
|
|
20241206,124100,58339791,297,297,297,297,1437
|
|
20241206,124000,57913002,300,300,300,300,0
|
|
20241206,123900,57913002,300,300,300,300,0
|
|
20241206,123800,57913002,300,300,300,300,0
|
|
20241206,123700,57913002,300,300,300,300,0
|
|
20241206,123600,57913002,300,300,300,300,900
|
|
20241206,123500,57643002,300,300,300,300,0
|
|
20241206,123400,57643002,300,300,300,300,0
|
|
20241206,123300,57643002,300,300,300,300,0
|
|
20241206,123200,57643002,300,300,300,300,1
|
|
20241206,123100,57642702,301,301,301,301,0
|
|
20241206,123000,57642702,301,301,301,301,0
|
|
20241206,122900,57642702,301,301,301,301,1000
|
|
20241206,122800,57341702,300,300,300,300,1
|
|
20241206,122700,57341402,301,300,301,300,3000
|
|
20241206,122600,56438985,298,298,298,298,0
|
|
20241206,122500,56438985,298,298,298,298,0
|
|
20241206,122400,56438985,298,298,298,298,0
|
|
20241206,122300,56438985,298,298,298,298,0
|
|
20241206,122200,56438985,298,298,298,298,1
|
|
20241206,122100,56438687,298,298,298,298,2
|
|
20241206,122000,56438091,300,300,300,300,0
|
|
20241206,121900,56438091,300,300,300,300,0
|
|
20241206,121800,56438091,300,300,300,300,0
|
|
20241206,121700,56438091,300,300,300,300,0
|
|
20241206,121600,56438091,300,300,300,300,0
|
|
20241206,121500,56438091,300,300,300,300,0
|
|
20241206,121400,56438091,300,300,300,300,0
|
|
20241206,121300,56438091,300,300,300,300,0
|
|
20241206,121200,56438091,300,300,300,300,0
|
|
20241206,121100,56438091,300,298,300,297,3462
|
|
20241206,121000,55408606,298,298,298,298,24
|
|
20241206,120900,55401454,298,298,298,298,0
|
|
20241206,120800,55401454,298,298,298,298,0
|
|
20241206,120700,55401454,298,298,298,298,13
|
|
20241206,120600,55397580,298,298,298,298,0
|
|
20241206,120500,55397580,298,298,298,298,0
|
|
20241206,120400,55397580,298,298,298,298,0
|
|
20241206,120300,55397580,298,298,298,298,0
|
|
20241206,120200,55397580,298,298,298,298,214
|
|
20241206,120100,55333808,298,298,298,298,0
|
|
20241206,120000,55333808,298,298,298,298,0
|
|
20241206,115900,55333808,298,298,298,298,7
|
|
20241206,115800,55331722,298,298,298,298,0
|
|
20241206,115700,55331722,298,298,298,298,1
|
|
20241206,115600,55331424,299,299,299,299,50
|
|
20241206,115500,55316474,299,299,299,299,0
|
|
20241206,115400,55316474,299,299,299,299,1
|
|
20241206,115300,55316175,296,296,296,296,0
|
|
20241206,115200,55316175,296,296,296,296,0
|
|
20241206,115100,55316175,296,296,296,296,0
|
|
20241206,115000,55316175,296,296,296,296,0
|
|
20241206,114900,55316175,296,296,296,296,0
|
|
20241206,114800,55316175,296,296,296,296,0
|
|
20241206,114700,55316175,296,296,296,296,0
|
|
20241206,114600,55316175,296,296,296,296,0
|
|
20241206,114500,55316175,296,296,296,296,0
|
|
20241206,114400,55316175,296,296,296,296,0
|
|
20241206,114300,55316175,296,296,296,296,0
|
|
20241206,114200,55316175,296,296,296,296,0
|
|
20241206,114100,55316175,296,296,296,296,0
|
|
20241206,114000,55316175,296,296,296,296,0
|
|
20241206,113900,55316175,296,296,296,296,0
|
|
20241206,113800,55316175,296,297,297,296,393
|
|
20241206,113700,55199844,301,301,301,301,0
|
|
20241206,113600,55199844,301,301,301,301,0
|
|
20241206,113500,55199844,301,301,301,301,0
|
|
20241206,113400,55199844,301,301,301,301,0
|
|
20241206,113300,55199844,301,301,301,301,0
|
|
20241206,113200,55199844,301,300,301,299,12
|
|
20241206,113100,55196235,301,301,301,301,10
|
|
20241206,113000,55193225,301,301,301,301,13
|
|
20241206,112900,55189312,301,301,301,301,10
|
|
20241206,112800,55186302,301,301,301,301,0
|
|
20241206,112700,55186302,301,300,301,300,71
|
|
20241206,112600,55165001,300,295,300,295,6331
|
|
20241206,112500,53283326,298,298,298,298,0
|
|
20241206,112400,53283326,298,298,298,298,42
|
|
20241206,112300,53270810,298,299,299,295,2339
|
|
20241206,112200,52579787,298,298,298,298,252
|
|
20241206,112100,52504691,295,296,296,295,7709
|
|
20241206,112000,50230284,295,295,295,295,0
|
|
20241206,111900,50230284,295,295,295,295,0
|
|
20241206,111800,50230284,295,297,297,294,15085
|
|
20241206,111700,45773732,299,300,300,299,188
|
|
20241206,111600,45717514,301,303,303,301,49
|
|
20241206,111500,45702679,303,303,303,303,0
|
|
20241206,111400,45702679,303,303,303,303,0
|
|
20241206,111300,45702679,303,303,303,303,0
|
|
20241206,111200,45702679,303,303,303,303,0
|
|
20241206,111100,45702679,303,303,303,303,0
|
|
20241206,111000,45702679,303,301,303,301,15
|
|
20241206,110900,45698161,301,301,301,301,0
|
|
20241206,110800,45698161,301,301,301,301,1
|
|
20241206,110700,45697860,301,301,301,301,0
|
|
20241206,110600,45697860,301,301,301,301,0
|
|
20241206,110500,45697860,301,301,301,301,0
|
|
20241206,110400,45697860,301,301,301,301,0
|
|
20241206,110300,45697860,301,301,301,301,1
|
|
20241206,110200,45697559,300,300,300,300,63
|
|
20241206,110100,45678659,296,296,296,296,0
|
|
20241206,110000,45678659,296,296,296,296,0
|
|
20241206,105900,45678659,296,296,296,296,0
|
|
20241206,105800,45678659,296,296,296,296,0
|
|
20241206,105700,45678659,296,296,296,296,0
|
|
20241206,105600,45678659,296,296,296,296,0
|
|
20241206,105500,45678659,296,297,297,296,886
|
|
20241206,105400,45415713,298,298,298,298,0
|
|
20241206,105300,45415713,298,298,298,298,3
|
|
20241206,105200,45414819,298,298,298,298,57
|
|
20241206,105100,45397833,299,299,299,299,0
|
|
20241206,105000,45397833,299,299,299,299,0
|
|
20241206,104900,45397833,299,299,299,299,2
|
|
20241206,104800,45397235,299,299,299,299,1
|
|
20241206,104700,45396936,300,300,300,300,0
|
|
20241206,104600,45396936,300,300,300,300,14
|
|
20241206,104500,45392736,298,299,299,298,3500
|
|
20241206,104400,44349725,300,300,300,300,0
|
|
20241206,104300,44349725,300,300,300,300,0
|
|
20241206,104200,44349725,300,300,300,300,0
|
|
20241206,104100,44349725,300,300,300,300,2000
|
|
20241206,104000,43749725,300,300,300,300,1731
|
|
20241206,103900,43230425,300,300,302,300,270
|
|
20241206,103800,43149422,300,300,300,300,1000
|
|
20241206,103700,42849422,300,300,300,300,0
|
|
20241206,103600,42849422,300,300,300,300,0
|
|
20241206,103500,42849422,300,301,301,300,5000
|
|
20241206,103400,41349421,300,300,300,300,0
|
|
20241206,103300,41349421,300,300,300,300,5000
|
|
20241206,103200,39849421,298,298,298,298,0
|
|
20241206,103100,39849421,298,298,298,298,3417
|
|
20241206,103000,38831155,298,298,298,298,2863
|
|
20241206,102900,37977981,297,297,297,297,2
|
|
20241206,102800,37977387,297,298,298,297,215
|
|
20241206,102700,37913318,297,297,297,297,0
|
|
20241206,102600,37913318,297,300,300,295,3223
|
|
20241206,102500,36961707,299,299,299,299,38
|
|
20241206,102400,36950345,299,300,300,299,226
|
|
20241206,102300,36882657,300,300,300,300,57
|
|
20241206,102200,36865557,300,300,300,300,0
|
|
20241206,102100,36865557,300,300,300,300,1
|
|
20241206,102000,36865257,301,301,301,301,0
|
|
20241206,101900,36865257,301,301,301,301,0
|
|
20241206,101800,36865257,301,300,301,300,6439
|
|
20241206,101700,34933553,301,301,301,301,500
|
|
20241206,101600,34783053,300,300,300,300,0
|
|
20241206,101500,34783053,300,300,300,300,0
|
|
20241206,101400,34783053,300,300,300,300,0
|
|
20241206,101300,34783053,300,301,301,300,3800
|
|
20241206,101200,33643024,302,303,303,302,419
|
|
20241206,101100,33516425,302,302,302,302,0
|
|
20241206,101000,33516425,302,302,302,302,790
|
|
20241206,100900,33277845,306,306,306,306,1
|
|
20241206,100800,33277539,302,304,304,302,3538
|
|
20241206,100700,32205536,304,304,304,304,500
|
|
20241206,100600,32053536,304,304,304,304,148
|
|
20241206,100500,32008544,304,305,305,304,3900
|
|
20241206,100400,30822800,305,305,305,305,0
|
|
20241206,100300,30822800,305,305,305,305,0
|
|
20241206,100200,30822800,305,305,305,305,0
|
|
20241206,100100,30822800,305,305,305,305,1095
|
|
20241206,100000,30488825,305,305,305,305,0
|
|
20241206,095900,30488825,305,307,307,305,3500
|
|
20241206,095800,29421273,306,306,306,306,0
|
|
20241206,095700,29421273,306,306,306,306,0
|
|
20241206,095600,29421273,306,306,306,306,2000
|
|
20241206,095500,28809273,310,310,310,310,0
|
|
20241206,095400,28809273,310,310,310,310,482
|
|
20241206,095300,28659853,305,306,306,305,250
|
|
20241206,095200,28583551,306,306,306,306,0
|
|
20241206,095100,28583551,306,307,307,306,3000
|
|
20241206,095000,27665502,305,305,305,305,0
|
|
20241206,094900,27665502,305,305,305,305,0
|
|
20241206,094800,27665502,305,306,306,305,5500
|
|
20241206,094700,25987904,306,306,306,306,2000
|
|
20241206,094600,25375904,308,308,308,308,2378
|
|
20241206,094500,24643480,308,312,312,307,8627
|
|
20241206,094400,21992844,312,312,312,312,1000
|
|
20241206,094300,21680844,312,312,312,312,1
|
|
20241206,094200,21680532,308,308,308,308,2000
|
|
20241206,094100,21064532,307,307,307,307,1409
|
|
20241206,094000,20631969,307,309,309,307,1652
|
|
20241206,093900,20123201,308,308,308,308,0
|
|
20241206,093800,20123201,308,308,308,308,0
|
|
20241206,093700,20123201,308,308,308,308,0
|
|
20241206,093600,20123201,308,308,308,308,0
|
|
20241206,093500,20123201,308,311,311,308,1000
|
|
20241206,093400,19814490,311,311,311,311,1984
|
|
20241206,093300,19197466,311,311,311,311,16
|
|
20241206,093200,19192490,315,315,315,315,0
|
|
20241206,093100,19192490,315,315,315,315,1000
|
|
20241206,093000,18877490,315,315,315,315,0
|
|
20241206,092900,18877490,315,309,315,309,249
|
|
20241206,092800,18799576,306,306,306,306,0
|
|
20241206,092700,18799576,306,306,306,306,7376
|
|
20241206,092600,16542520,306,306,306,305,907
|
|
20241206,092500,16265208,306,307,307,306,237
|
|
20241206,092400,16192572,307,310,310,306,733
|
|
20241206,092300,15966131,310,310,310,310,500
|
|
20241206,092200,15811131,310,310,310,309,1001
|
|
20241206,092100,15500822,309,309,309,309,0
|
|
20241206,092000,15500822,309,308,309,308,1419
|
|
20241206,091900,15062372,309,309,309,309,0
|
|
20241206,091800,15062372,309,309,309,309,2
|
|
20241206,091700,15061754,309,309,309,309,1060
|
|
20241206,091600,14734214,309,311,311,308,1455
|
|
20241206,091500,14283847,311,313,313,311,4394
|
|
20241206,091400,12913523,313,316,316,313,220
|
|
20241206,091300,12844603,316,316,317,316,6
|
|
20241206,091200,12842706,316,315,317,315,188
|
|
20241206,091100,12783283,315,315,315,315,4
|
|
20241206,091000,12782023,316,315,316,314,536
|
|
20241206,090900,12613207,315,317,317,315,7
|
|
20241206,090800,12610996,315,317,317,313,506
|
|
20241206,090700,12452605,313,313,313,313,0
|
|
20241206,090600,12452605,313,318,318,313,2902
|
|
20241206,090500,11535569,319,323,323,319,350
|
|
20241206,090400,11423439,323,324,324,320,6778
|
|
20241206,090300,9247597,329,330,330,329,3083
|
|
20241206,090200,8230612,330,315,330,315,13367
|
|
20241206,090100,3887335,315,315,316,315,10406
|
|
20241206,090000,599445,315,315,315,315,1903
|