630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,192700,132110436,295,295,295,295,6001
|
|
20241213,192600,132110436,295,295,295,295,0
|
|
20241213,192500,132110436,295,295,295,295,0
|
|
20241213,192400,132110436,295,295,295,295,0
|
|
20241213,192300,132110436,295,295,295,295,0
|
|
20241213,192200,132110436,295,295,295,295,0
|
|
20241213,192100,132110436,295,295,295,295,0
|
|
20241213,192000,132110436,295,295,295,295,0
|
|
20241213,191900,132110436,295,295,295,295,0
|
|
20241213,191800,132110436,295,295,295,295,0
|
|
20241213,191700,132110436,295,295,295,295,0
|
|
20241213,191600,132110436,295,295,295,295,0
|
|
20241213,191500,132110436,295,295,295,295,0
|
|
20241213,191400,132110436,295,295,295,295,0
|
|
20241213,191300,132110436,295,295,295,295,0
|
|
20241213,191200,132110436,295,295,295,295,0
|
|
20241213,191100,132110436,295,295,295,295,0
|
|
20241213,191000,132110436,295,295,295,295,0
|
|
20241213,190900,132110436,295,295,295,295,0
|
|
20241213,190800,132110436,295,295,295,295,0
|
|
20241213,190700,132110436,295,295,295,295,0
|
|
20241213,190600,132110436,295,295,295,295,0
|
|
20241213,190500,132110436,295,295,295,295,0
|
|
20241213,190400,132110436,295,295,295,295,0
|
|
20241213,190300,132110436,295,295,295,295,0
|
|
20241213,190200,132110436,295,295,295,295,0
|
|
20241213,190100,132110436,295,295,295,295,0
|
|
20241213,190000,132110436,295,295,295,295,0
|
|
20241213,185900,132110436,295,295,295,295,0
|
|
20241213,185800,132110436,295,295,295,295,0
|
|
20241213,185700,132110436,295,295,295,295,6001
|
|
20241213,185600,132110436,295,295,295,295,0
|
|
20241213,185500,132110436,295,295,295,295,0
|
|
20241213,185400,132110436,295,295,295,295,0
|
|
20241213,185300,132110436,295,295,295,295,0
|
|
20241213,185200,132110436,295,295,295,295,0
|
|
20241213,185100,132110436,295,295,295,295,0
|
|
20241213,185000,132110436,295,295,295,295,0
|
|
20241213,184900,132110436,295,295,295,295,0
|
|
20241213,184800,132110436,295,295,295,295,0
|
|
20241213,184700,132110436,295,295,295,295,0
|
|
20241213,184600,132110436,295,295,295,295,0
|
|
20241213,184500,132110436,295,295,295,295,0
|
|
20241213,184400,132110436,295,295,295,295,0
|
|
20241213,184300,132110436,295,295,295,295,0
|
|
20241213,184200,132110436,295,295,295,295,0
|
|
20241213,184100,132110436,295,295,295,295,0
|
|
20241213,184000,132110436,295,295,295,295,0
|
|
20241213,183900,132110436,295,295,295,295,0
|
|
20241213,183800,132110436,295,295,295,295,0
|
|
20241213,183700,132110436,295,295,295,295,0
|
|
20241213,183600,132110436,295,295,295,295,0
|
|
20241213,183500,132110436,295,295,295,295,0
|
|
20241213,183400,132110436,295,295,295,295,0
|
|
20241213,183300,132110436,295,295,295,295,0
|
|
20241213,183200,132110436,295,295,295,295,0
|
|
20241213,183100,132110436,295,295,295,295,0
|
|
20241213,183000,132110436,295,295,295,295,0
|
|
20241213,182900,132110436,295,295,295,295,0
|
|
20241213,182800,132110436,295,295,295,295,0
|
|
20241213,182700,132110436,295,295,295,295,6001
|
|
20241213,182600,132110436,295,295,295,295,0
|
|
20241213,182500,132110436,295,295,295,295,0
|
|
20241213,182400,132110436,295,295,295,295,0
|
|
20241213,182300,132110436,295,295,295,295,0
|
|
20241213,182200,132110436,295,295,295,295,0
|
|
20241213,182100,132110436,295,295,295,295,0
|
|
20241213,182000,132110436,295,295,295,295,0
|
|
20241213,181900,132110436,295,295,295,295,0
|
|
20241213,181800,132110436,295,295,295,295,0
|
|
20241213,181700,132110436,295,295,295,295,0
|
|
20241213,181600,132110436,295,295,295,295,0
|
|
20241213,181500,132110436,295,295,295,295,0
|
|
20241213,181400,132110436,295,295,295,295,0
|
|
20241213,181300,132110436,295,295,295,295,0
|
|
20241213,181200,132110436,295,295,295,295,0
|
|
20241213,181100,132110436,295,295,295,295,0
|
|
20241213,181000,132110436,295,295,295,295,0
|
|
20241213,180900,132110436,295,295,295,295,0
|
|
20241213,180800,132110436,295,295,295,295,0
|
|
20241213,180700,132110436,295,295,295,295,0
|
|
20241213,180600,132110436,295,295,295,295,0
|
|
20241213,180500,132110436,295,295,295,295,0
|
|
20241213,180400,132110436,295,295,295,295,0
|
|
20241213,180300,132110436,295,295,295,295,0
|
|
20241213,180200,132110436,295,295,295,295,0
|
|
20241213,180100,132110436,295,295,295,295,0
|
|
20241213,180000,132110436,295,295,295,295,0
|
|
20241213,175900,132110436,295,295,295,295,0
|
|
20241213,175800,132110436,295,295,295,295,0
|
|
20241213,175700,132110436,295,295,295,295,6001
|
|
20241213,175600,132110436,295,295,295,295,0
|
|
20241213,175500,132110436,295,295,295,295,0
|
|
20241213,175400,132110436,295,295,295,295,0
|
|
20241213,175300,132110436,295,295,295,295,0
|
|
20241213,175200,132110436,295,295,295,295,0
|
|
20241213,175100,132110436,295,295,295,295,0
|
|
20241213,175000,132110436,295,295,295,295,0
|
|
20241213,174900,132110436,295,295,295,295,0
|
|
20241213,174800,132110436,295,295,295,295,0
|
|
20241213,174700,132110436,295,295,295,295,0
|
|
20241213,174600,132110436,295,295,295,295,0
|
|
20241213,174500,132110436,295,295,295,295,0
|
|
20241213,174400,132110436,295,295,295,295,0
|
|
20241213,174300,132110436,295,295,295,295,0
|
|
20241213,174200,132110436,295,295,295,295,0
|
|
20241213,174100,132110436,295,295,295,295,0
|
|
20241213,174000,132110436,295,295,295,295,0
|
|
20241213,173900,132110436,295,295,295,295,0
|
|
20241213,173800,132110436,295,295,295,295,0
|
|
20241213,173700,132110436,295,295,295,295,0
|
|
20241213,173600,132110436,295,295,295,295,0
|
|
20241213,173500,132110436,295,295,295,295,0
|
|
20241213,173400,132110436,295,295,295,295,0
|
|
20241213,173300,132110436,295,295,295,295,0
|
|
20241213,173200,132110436,295,295,295,295,0
|
|
20241213,173100,132110436,295,295,295,295,0
|
|
20241213,173000,132110436,295,295,295,295,0
|
|
20241213,172900,132110436,295,295,295,295,0
|
|
20241213,172800,132110436,295,295,295,295,0
|
|
20241213,172700,132110436,295,295,295,295,6001
|
|
20241213,172600,132110436,295,295,295,295,0
|
|
20241213,172500,132110436,295,295,295,295,0
|
|
20241213,172400,132110436,295,295,295,295,0
|
|
20241213,172300,132110436,295,295,295,295,0
|
|
20241213,172200,132110436,295,295,295,295,0
|
|
20241213,172100,132110436,295,295,295,295,0
|
|
20241213,172000,132110436,295,295,295,295,0
|
|
20241213,171900,132110436,295,295,295,295,0
|
|
20241213,171800,132110436,295,295,295,295,0
|
|
20241213,171700,132110436,295,295,295,295,0
|
|
20241213,171600,132110436,295,295,295,295,0
|
|
20241213,171500,132110436,295,295,295,295,0
|
|
20241213,171400,132110436,295,295,295,295,0
|
|
20241213,171300,132110436,295,295,295,295,0
|
|
20241213,171200,132110436,295,295,295,295,0
|
|
20241213,171100,132110436,295,295,295,295,0
|
|
20241213,171000,132110436,295,295,295,295,0
|
|
20241213,170900,132110436,295,295,295,295,0
|
|
20241213,170800,132110436,295,295,295,295,0
|
|
20241213,170700,132110436,295,295,295,295,0
|
|
20241213,170600,132110436,295,295,295,295,0
|
|
20241213,170500,132110436,295,295,295,295,0
|
|
20241213,170400,132110436,295,295,295,295,0
|
|
20241213,170300,132110436,295,295,295,295,0
|
|
20241213,170200,132110436,295,295,295,295,0
|
|
20241213,170100,132110436,295,295,295,295,0
|
|
20241213,170000,132110436,295,295,295,295,0
|
|
20241213,165900,132110436,295,295,295,295,0
|
|
20241213,165800,132110436,295,295,295,295,0
|
|
20241213,165700,132110436,295,295,295,295,6001
|
|
20241213,165600,132110436,295,295,295,295,0
|
|
20241213,165500,132110436,295,295,295,295,0
|
|
20241213,165400,132110436,295,295,295,295,0
|
|
20241213,165300,132110436,295,295,295,295,0
|
|
20241213,165200,132110436,295,295,295,295,0
|
|
20241213,165100,132110436,295,295,295,295,0
|
|
20241213,165000,132110436,295,295,295,295,0
|
|
20241213,164900,132110436,295,295,295,295,0
|
|
20241213,164800,132110436,295,295,295,295,0
|
|
20241213,164700,132110436,295,295,295,295,0
|
|
20241213,164600,132110436,295,295,295,295,0
|
|
20241213,164500,132110436,295,295,295,295,0
|
|
20241213,164400,132110436,295,295,295,295,0
|
|
20241213,164300,132110436,295,295,295,295,0
|
|
20241213,164200,132110436,295,295,295,295,0
|
|
20241213,164100,132110436,295,295,295,295,0
|
|
20241213,164000,132110436,295,295,295,295,0
|
|
20241213,163900,132110436,295,295,295,295,0
|
|
20241213,163800,132110436,295,295,295,295,0
|
|
20241213,163700,132110436,295,295,295,295,0
|
|
20241213,163600,132110436,295,295,295,295,0
|
|
20241213,163500,132110436,295,295,295,295,0
|
|
20241213,163400,132110436,295,295,295,295,0
|
|
20241213,163300,132110436,295,295,295,295,0
|
|
20241213,163200,132110436,295,295,295,295,0
|
|
20241213,163100,132110436,295,295,295,295,0
|
|
20241213,163000,132110436,295,295,295,295,0
|
|
20241213,162900,132110436,295,295,295,295,0
|
|
20241213,162800,132110436,295,295,295,295,0
|
|
20241213,162700,132110436,295,295,295,295,6001
|
|
20241213,162600,132110436,295,295,295,295,0
|
|
20241213,162500,132110436,295,295,295,295,0
|
|
20241213,162400,132110436,295,295,295,295,0
|
|
20241213,162300,132110436,295,295,295,295,0
|
|
20241213,162200,132110436,295,295,295,295,0
|
|
20241213,162100,132110436,295,295,295,295,0
|
|
20241213,162000,132110436,295,295,295,295,0
|
|
20241213,161900,132110436,295,295,295,295,0
|
|
20241213,161800,132110436,295,295,295,295,0
|
|
20241213,161700,132110436,295,295,295,295,0
|
|
20241213,161600,132110436,295,295,295,295,0
|
|
20241213,161500,132110436,295,295,295,295,0
|
|
20241213,161400,132110436,295,295,295,295,0
|
|
20241213,161300,132110436,295,295,295,295,0
|
|
20241213,161200,132110436,295,295,295,295,0
|
|
20241213,161100,132110436,295,295,295,295,0
|
|
20241213,161000,132110436,295,295,295,295,0
|
|
20241213,160900,132110436,295,295,295,295,0
|
|
20241213,160800,132110436,295,295,295,295,0
|
|
20241213,160700,132110436,295,295,295,295,0
|
|
20241213,160600,132110436,295,295,295,295,0
|
|
20241213,160500,132110436,295,295,295,295,0
|
|
20241213,160400,132110436,295,295,295,295,0
|
|
20241213,160300,132110436,295,295,295,295,0
|
|
20241213,160200,132110436,295,295,295,295,0
|
|
20241213,160100,132110436,295,295,295,295,0
|
|
20241213,160000,132110436,295,295,295,295,0
|
|
20241213,155900,132110436,295,295,295,295,0
|
|
20241213,155800,132110436,295,295,295,295,0
|
|
20241213,155700,132110436,295,295,295,295,6001
|
|
20241213,155600,132110436,295,295,295,295,0
|
|
20241213,155500,132110436,295,295,295,295,0
|
|
20241213,155400,132110436,295,295,295,295,0
|
|
20241213,155300,132110436,295,295,295,295,0
|
|
20241213,155200,132110436,295,295,295,295,0
|
|
20241213,155100,132110436,295,295,295,295,0
|
|
20241213,155000,132110436,295,295,295,295,0
|
|
20241213,154900,132110436,295,295,295,295,0
|
|
20241213,154800,132110436,295,295,295,295,0
|
|
20241213,154700,132110436,295,295,295,295,0
|
|
20241213,154600,132110436,295,295,295,295,0
|
|
20241213,154500,132110436,295,295,295,295,0
|
|
20241213,154400,132110436,295,295,295,295,0
|
|
20241213,154300,132110436,295,295,295,295,0
|
|
20241213,154200,132110436,295,295,295,295,0
|
|
20241213,154100,132110436,295,295,295,295,0
|
|
20241213,154000,132110436,295,295,295,295,0
|
|
20241213,153900,132110436,295,295,295,295,0
|
|
20241213,153800,132110436,295,295,295,295,0
|
|
20241213,153700,132110436,295,295,295,295,0
|
|
20241213,153600,132110436,295,295,295,295,0
|
|
20241213,153500,132110436,295,295,295,295,0
|
|
20241213,153400,132110436,295,295,295,295,0
|
|
20241213,153300,132110436,295,295,295,295,0
|
|
20241213,153200,132110436,295,295,295,295,0
|
|
20241213,153100,132110436,295,295,295,295,0
|
|
20241213,153000,132110436,295,295,295,295,6001
|
|
20241213,152900,130340141,289,289,289,289,0
|
|
20241213,152800,130340141,289,289,289,289,0
|
|
20241213,152700,130340141,289,289,289,289,0
|
|
20241213,152600,130340141,289,289,289,289,0
|
|
20241213,152500,130340141,289,289,289,289,0
|
|
20241213,152400,130340141,289,289,289,289,0
|
|
20241213,152300,130340141,289,289,289,289,0
|
|
20241213,152200,130340141,289,289,289,289,0
|
|
20241213,152100,130340141,289,289,289,289,0
|
|
20241213,152000,130340141,289,289,289,289,0
|
|
20241213,151900,130340141,289,289,289,289,20001
|
|
20241213,151800,124559852,289,289,289,289,2200
|
|
20241213,151700,123924052,290,290,290,290,3
|
|
20241213,151600,123923182,290,290,290,290,0
|
|
20241213,151500,123923182,290,289,290,289,4816
|
|
20241213,151400,122531207,289,289,289,289,2200
|
|
20241213,151300,121895407,290,291,291,290,2201
|
|
20241213,151200,121257110,292,292,292,292,0
|
|
20241213,151100,121257110,292,292,292,292,0
|
|
20241213,151000,121257110,292,291,292,291,579
|
|
20241213,150900,121088129,292,292,292,292,0
|
|
20241213,150800,121088129,292,292,292,292,0
|
|
20241213,150700,121088129,292,292,292,292,0
|
|
20241213,150600,121088129,292,292,292,292,0
|
|
20241213,150500,121088129,292,292,292,292,0
|
|
20241213,150400,121088129,292,292,292,292,1
|
|
20241213,150300,121087837,292,292,292,292,95
|
|
20241213,150200,121060097,293,293,293,293,0
|
|
20241213,150100,121060097,293,293,293,293,0
|
|
20241213,150000,121060097,293,293,293,293,0
|
|
20241213,145900,121060097,293,293,293,293,0
|
|
20241213,145800,121060097,293,293,293,293,0
|
|
20241213,145700,121060097,293,293,293,293,0
|
|
20241213,145600,121060097,293,293,293,293,0
|
|
20241213,145500,121060097,293,293,293,293,4000
|
|
20241213,145400,119888097,293,293,293,293,0
|
|
20241213,145300,119888097,293,293,293,293,105
|
|
20241213,145200,119857332,296,296,296,296,0
|
|
20241213,145100,119857332,296,292,296,292,10000
|
|
20241213,145000,116923548,291,291,291,291,1000
|
|
20241213,144900,116632548,290,290,290,290,487
|
|
20241213,144800,116491318,290,290,290,290,0
|
|
20241213,144700,116491318,290,290,290,290,0
|
|
20241213,144600,116491318,290,291,291,290,12688
|
|
20241213,144500,112799176,291,291,291,291,0
|
|
20241213,144400,112799176,291,291,291,291,577
|
|
20241213,144300,112631269,291,291,291,291,0
|
|
20241213,144200,112631269,291,291,291,291,0
|
|
20241213,144100,112631269,291,291,291,291,0
|
|
20241213,144000,112631269,291,291,291,291,0
|
|
20241213,143900,112631269,291,291,291,291,920
|
|
20241213,143800,112363549,291,291,291,291,157
|
|
20241213,143700,112317862,291,291,291,291,1
|
|
20241213,143600,112317571,291,291,291,291,0
|
|
20241213,143500,112317571,291,291,291,291,6
|
|
20241213,143400,112315825,289,289,289,289,0
|
|
20241213,143300,112315825,289,289,289,289,0
|
|
20241213,143200,112315825,289,290,290,289,1000
|
|
20241213,143100,112026725,291,291,291,291,45
|
|
20241213,143000,112013630,291,291,291,291,1333
|
|
20241213,142900,111625727,291,291,291,291,0
|
|
20241213,142800,111625727,291,291,291,291,0
|
|
20241213,142700,111625727,291,289,291,289,3487
|
|
20241213,142600,110611984,292,292,292,292,0
|
|
20241213,142500,110611984,292,292,292,292,0
|
|
20241213,142400,110611984,292,292,292,292,432
|
|
20241213,142300,110485840,290,290,290,290,0
|
|
20241213,142200,110485840,290,290,292,290,5720
|
|
20241213,142100,108817858,291,290,291,290,5000
|
|
20241213,142000,107362871,291,290,291,290,10000
|
|
20241213,141900,104457284,288,288,288,288,0
|
|
20241213,141800,104457284,288,288,288,288,0
|
|
20241213,141700,104457284,288,288,288,288,252
|
|
20241213,141600,104384708,290,290,290,290,0
|
|
20241213,141500,104384708,290,290,290,290,0
|
|
20241213,141400,104384708,290,290,290,290,0
|
|
20241213,141300,104384708,290,290,290,290,0
|
|
20241213,141200,104384708,290,290,290,290,0
|
|
20241213,141100,104384708,290,290,290,290,0
|
|
20241213,141000,104384708,290,290,290,290,0
|
|
20241213,140900,104384708,290,290,290,290,0
|
|
20241213,140800,104384708,290,290,290,290,2521
|
|
20241213,140700,103653618,290,290,290,290,0
|
|
20241213,140600,103653618,290,290,290,290,0
|
|
20241213,140500,103653618,290,290,290,290,0
|
|
20241213,140400,103653618,290,290,290,290,0
|
|
20241213,140300,103653618,290,290,290,290,0
|
|
20241213,140200,103653618,290,290,290,290,0
|
|
20241213,140100,103653618,290,290,290,290,3
|
|
20241213,140000,103652748,290,290,290,290,0
|
|
20241213,135900,103652748,290,290,290,290,0
|
|
20241213,135800,103652748,290,290,290,290,3
|
|
20241213,135700,103651878,288,288,288,288,0
|
|
20241213,135600,103651878,288,288,288,288,0
|
|
20241213,135500,103651878,288,288,288,288,50
|
|
20241213,135400,103637478,289,289,289,289,0
|
|
20241213,135300,103637478,289,289,289,289,18
|
|
20241213,135200,103632276,290,290,290,290,0
|
|
20241213,135100,103632276,290,290,290,290,0
|
|
20241213,135000,103632276,290,290,290,290,318
|
|
20241213,134900,103540056,290,290,290,290,628
|
|
20241213,134800,103357936,289,289,289,289,2068
|
|
20241213,134700,102760284,286,286,286,285,51891
|
|
20241213,134600,87922638,287,290,290,287,44603
|
|
20241213,134500,75086289,288,290,290,288,31681
|
|
20241213,134400,65933679,291,291,291,291,0
|
|
20241213,134300,65933679,291,291,291,291,0
|
|
20241213,134200,65933679,291,291,291,291,68
|
|
20241213,134100,65913891,290,290,290,290,0
|
|
20241213,134000,65913891,290,290,290,290,0
|
|
20241213,133900,65913891,290,290,290,290,0
|
|
20241213,133800,65913891,290,290,290,290,2571
|
|
20241213,133700,65168301,291,291,291,291,0
|
|
20241213,133600,65168301,291,291,291,291,1
|
|
20241213,133500,65168010,290,290,290,290,775
|
|
20241213,133400,64943260,291,291,291,291,0
|
|
20241213,133300,64943260,291,291,291,291,140
|
|
20241213,133200,64902520,290,290,290,290,0
|
|
20241213,133100,64902520,290,290,290,290,0
|
|
20241213,133000,64902520,290,290,290,290,0
|
|
20241213,132900,64902520,290,290,290,290,0
|
|
20241213,132800,64902520,290,290,290,290,399
|
|
20241213,132700,64786810,290,290,290,290,1000
|
|
20241213,132600,64496810,290,290,290,290,0
|
|
20241213,132500,64496810,290,290,290,290,0
|
|
20241213,132400,64496810,290,290,290,290,0
|
|
20241213,132300,64496810,290,290,290,290,5071
|
|
20241213,132200,63026220,290,290,290,290,0
|
|
20241213,132100,63026220,290,290,290,290,4929
|
|
20241213,132000,61596810,291,291,291,291,0
|
|
20241213,131900,61596810,291,290,291,289,6001
|
|
20241213,131800,59861519,290,290,290,290,2000
|
|
20241213,131700,59281519,291,290,292,290,1593
|
|
20241213,131600,58818365,290,290,290,290,0
|
|
20241213,131500,58818365,290,290,290,290,0
|
|
20241213,131400,58818365,290,290,290,290,0
|
|
20241213,131300,58818365,290,292,292,290,2529
|
|
20241213,131200,58084377,291,291,291,291,0
|
|
20241213,131100,58084377,291,291,291,291,1
|
|
20241213,131000,58084086,291,291,291,291,35
|
|
20241213,130900,58073901,290,290,290,290,0
|
|
20241213,130800,58073901,290,290,290,290,178
|
|
20241213,130700,58022281,291,291,291,291,0
|
|
20241213,130600,58022281,291,291,291,291,0
|
|
20241213,130500,58022281,291,291,291,291,0
|
|
20241213,130400,58022281,291,291,291,291,0
|
|
20241213,130300,58022281,291,291,291,291,0
|
|
20241213,130200,58022281,291,291,291,291,0
|
|
20241213,130100,58022281,291,291,291,291,11
|
|
20241213,130000,58019080,290,290,290,290,0
|
|
20241213,125900,58019080,290,290,290,290,2702
|
|
20241213,125800,57235500,290,290,290,290,0
|
|
20241213,125700,57235500,290,290,290,290,0
|
|
20241213,125600,57235500,290,290,290,290,0
|
|
20241213,125500,57235500,290,290,290,290,304
|
|
20241213,125400,57147340,291,291,291,291,0
|
|
20241213,125300,57147340,291,291,291,291,0
|
|
20241213,125200,57147340,291,291,291,291,0
|
|
20241213,125100,57147340,291,291,291,291,0
|
|
20241213,125000,57147340,291,293,293,291,501
|
|
20241213,124900,57000549,294,294,294,294,0
|
|
20241213,124800,57000549,294,293,294,293,41
|
|
20241213,124700,56988529,294,293,294,293,2500
|
|
20241213,124600,56255580,294,294,294,294,0
|
|
20241213,124500,56255580,294,293,294,293,500
|
|
20241213,124400,56108944,290,289,294,288,15661
|
|
20241213,124300,51566816,289,289,289,289,0
|
|
20241213,124200,51566816,289,290,290,289,171
|
|
20241213,124100,51517394,289,289,289,289,300
|
|
20241213,124000,51430694,289,289,289,289,0
|
|
20241213,123900,51430694,289,289,289,289,5000
|
|
20241213,123800,49985694,290,290,290,290,0
|
|
20241213,123700,49985694,290,290,290,290,220
|
|
20241213,123600,49921894,289,289,289,289,487
|
|
20241213,123500,49781151,289,290,290,289,10590
|
|
20241213,123400,46715051,292,292,292,292,0
|
|
20241213,123300,46715051,292,292,292,292,0
|
|
20241213,123200,46715051,292,292,292,292,0
|
|
20241213,123100,46715051,292,292,292,292,0
|
|
20241213,123000,46715051,292,292,292,292,0
|
|
20241213,122900,46715051,292,292,292,292,0
|
|
20241213,122800,46715051,292,292,292,292,0
|
|
20241213,122700,46715051,292,292,292,292,0
|
|
20241213,122600,46715051,292,292,292,292,0
|
|
20241213,122500,46715051,292,292,292,291,716
|
|
20241213,122400,46506023,290,290,290,290,0
|
|
20241213,122300,46506023,290,290,290,290,0
|
|
20241213,122200,46506023,290,290,290,290,0
|
|
20241213,122100,46506023,290,290,290,290,0
|
|
20241213,122000,46506023,290,291,291,290,166
|
|
20241213,121900,46457733,290,290,290,290,1
|
|
20241213,121800,46457443,291,291,291,291,0
|
|
20241213,121700,46457443,291,291,291,291,0
|
|
20241213,121600,46457443,291,291,291,291,6
|
|
20241213,121500,46455697,291,291,291,291,0
|
|
20241213,121400,46455697,291,291,291,291,0
|
|
20241213,121300,46455697,291,291,291,291,0
|
|
20241213,121200,46455697,291,291,291,291,0
|
|
20241213,121100,46455697,291,291,291,291,10
|
|
20241213,121000,46452787,291,291,291,291,3
|
|
20241213,120900,46451914,290,290,290,290,0
|
|
20241213,120800,46451914,290,290,290,290,0
|
|
20241213,120700,46451914,290,290,290,290,0
|
|
20241213,120600,46451914,290,290,290,290,5434
|
|
20241213,120500,44876054,290,290,290,290,701
|
|
20241213,120400,44672764,290,290,290,290,0
|
|
20241213,120300,44672764,290,290,290,290,0
|
|
20241213,120200,44672764,290,290,290,290,0
|
|
20241213,120100,44672764,290,290,290,290,218
|
|
20241213,120000,44609544,290,290,290,290,0
|
|
20241213,115900,44609544,290,290,290,290,0
|
|
20241213,115800,44609544,290,290,290,290,0
|
|
20241213,115700,44609544,290,290,290,290,0
|
|
20241213,115600,44609544,290,290,290,290,0
|
|
20241213,115500,44609544,290,290,290,290,500
|
|
20241213,115400,44464544,290,290,290,289,3372
|
|
20241213,115300,43489733,290,290,290,290,0
|
|
20241213,115200,43489733,290,291,293,290,31462
|
|
20241213,115100,34340558,290,290,290,290,0
|
|
20241213,115000,34340558,290,290,290,290,0
|
|
20241213,114900,34340558,290,290,290,290,0
|
|
20241213,114800,34340558,290,290,290,290,1000
|
|
20241213,114700,34050558,291,291,291,291,0
|
|
20241213,114600,34050558,291,291,291,291,1
|
|
20241213,114500,34050267,291,291,291,291,3
|
|
20241213,114400,34049394,290,290,290,290,0
|
|
20241213,114300,34049394,290,290,290,290,1
|
|
20241213,114200,34049104,290,290,290,290,0
|
|
20241213,114100,34049104,290,290,290,290,0
|
|
20241213,114000,34049104,290,290,290,290,0
|
|
20241213,113900,34049104,290,290,290,290,0
|
|
20241213,113800,34049104,290,290,290,290,100
|
|
20241213,113700,34020104,291,291,291,291,1
|
|
20241213,113600,34019813,291,291,291,291,0
|
|
20241213,113500,34019813,291,291,291,291,50
|
|
20241213,113400,34005263,291,291,291,291,0
|
|
20241213,113300,34005263,291,290,291,290,1100
|
|
20241213,113200,33685263,290,290,291,290,1200
|
|
20241213,113100,33336263,289,289,289,289,100
|
|
20241213,113000,33307363,289,290,290,289,252
|
|
20241213,112900,33234335,290,290,290,290,102
|
|
20241213,112800,33204755,290,290,290,290,200
|
|
20241213,112700,33146755,289,289,289,289,48
|
|
20241213,112600,33132883,289,289,289,289,10
|
|
20241213,112500,33129993,289,289,289,289,2013
|
|
20241213,112400,32548236,288,288,288,288,0
|
|
20241213,112300,32548236,288,289,289,288,1600
|
|
20241213,112200,32087426,289,290,290,289,1571
|
|
20241213,112100,31632907,290,290,290,290,1000
|
|
20241213,112000,31342907,290,290,290,290,0
|
|
20241213,111900,31342907,290,290,290,290,0
|
|
20241213,111800,31342907,290,290,290,290,1000
|
|
20241213,111700,31052907,290,290,290,290,3
|
|
20241213,111600,31052037,290,290,290,290,98
|
|
20241213,111500,31023617,290,290,290,290,500
|
|
20241213,111400,30878617,290,290,290,290,0
|
|
20241213,111300,30878617,290,290,290,290,100
|
|
20241213,111200,30849617,290,290,290,290,100
|
|
20241213,111100,30820617,290,290,290,290,38
|
|
20241213,111000,30809597,289,289,289,289,142
|
|
20241213,110900,30768559,289,289,289,289,0
|
|
20241213,110800,30768559,289,289,289,289,0
|
|
20241213,110700,30768559,289,289,289,289,0
|
|
20241213,110600,30768559,289,289,289,289,0
|
|
20241213,110500,30768559,289,289,289,289,0
|
|
20241213,110400,30768559,289,289,289,289,0
|
|
20241213,110300,30768559,289,289,289,289,0
|
|
20241213,110200,30768559,289,289,289,289,0
|
|
20241213,110100,30768559,289,289,289,289,0
|
|
20241213,110000,30768559,289,289,289,289,3
|
|
20241213,105900,30767692,289,290,290,289,20
|
|
20241213,105800,30761902,290,290,290,290,13
|
|
20241213,105700,30758132,288,288,288,288,0
|
|
20241213,105600,30758132,288,288,288,288,0
|
|
20241213,105500,30758132,288,288,288,288,583
|
|
20241213,105400,30590228,288,288,288,288,3000
|
|
20241213,105300,29726228,288,288,288,288,0
|
|
20241213,105200,29726228,288,288,288,288,9
|
|
20241213,105100,29723636,289,289,289,289,0
|
|
20241213,105000,29723636,289,289,289,289,0
|
|
20241213,104900,29723636,289,289,289,289,1
|
|
20241213,104800,29723347,287,287,287,287,0
|
|
20241213,104700,29723347,287,287,287,287,0
|
|
20241213,104600,29723347,287,287,287,287,0
|
|
20241213,104500,29723347,287,287,287,287,0
|
|
20241213,104400,29723347,287,287,287,287,0
|
|
20241213,104300,29723347,287,287,287,287,0
|
|
20241213,104200,29723347,287,288,288,287,5000
|
|
20241213,104100,28287345,290,290,290,290,0
|
|
20241213,104000,28287345,290,289,290,288,6443
|
|
20241213,103900,26430760,289,290,290,289,4142
|
|
20241213,103800,25233720,290,290,290,290,0
|
|
20241213,103700,25233720,290,290,290,290,0
|
|
20241213,103600,25233720,290,290,290,290,1
|
|
20241213,103500,25233430,290,290,290,290,0
|
|
20241213,103400,25233430,290,290,290,290,0
|
|
20241213,103300,25233430,290,290,290,290,0
|
|
20241213,103200,25233430,290,290,290,290,0
|
|
20241213,103100,25233430,290,290,290,290,1030
|
|
20241213,103000,24934730,289,289,289,289,10
|
|
20241213,102900,24931840,289,289,289,289,0
|
|
20241213,102800,24931840,289,289,289,289,0
|
|
20241213,102700,24931840,289,289,289,289,0
|
|
20241213,102600,24931840,289,289,289,289,3
|
|
20241213,102500,24930973,289,289,289,289,1020
|
|
20241213,102400,24636193,289,289,289,289,1001
|
|
20241213,102300,24346904,290,290,290,290,0
|
|
20241213,102200,24346904,290,290,290,290,100
|
|
20241213,102100,24317904,289,289,289,289,192
|
|
20241213,102000,24262416,288,288,288,288,0
|
|
20241213,101900,24262416,288,288,288,288,0
|
|
20241213,101800,24262416,288,288,288,288,0
|
|
20241213,101700,24262416,288,288,288,288,0
|
|
20241213,101600,24262416,288,289,289,288,64
|
|
20241213,101500,24243983,289,289,289,289,20
|
|
20241213,101400,24238203,288,288,288,288,516
|
|
20241213,101300,24089595,288,288,288,288,0
|
|
20241213,101200,24089595,288,288,288,288,10
|
|
20241213,101100,24086715,288,289,289,288,102
|
|
20241213,101000,24057338,289,289,289,289,2
|
|
20241213,100900,24056760,289,289,289,289,0
|
|
20241213,100800,24056760,289,289,289,289,5
|
|
20241213,100700,24055315,289,289,289,289,13
|
|
20241213,100600,24051558,289,289,289,289,43
|
|
20241213,100500,24039131,289,289,289,289,3
|
|
20241213,100400,24038264,289,289,289,289,1
|
|
20241213,100300,24037975,289,289,289,289,769
|
|
20241213,100200,23815734,289,290,290,289,6423
|
|
20241213,100100,21954213,291,291,291,291,0
|
|
20241213,100000,21954213,291,291,291,291,36
|
|
20241213,095900,21943737,292,292,292,292,0
|
|
20241213,095800,21943737,292,292,292,292,0
|
|
20241213,095700,21943737,292,292,292,292,1
|
|
20241213,095600,21943445,291,291,291,291,763
|
|
20241213,095500,21721412,290,290,290,290,0
|
|
20241213,095400,21721412,290,290,290,290,0
|
|
20241213,095300,21721412,290,292,292,290,493
|
|
20241213,095200,21578332,292,292,292,292,320
|
|
20241213,095100,21484892,292,292,292,292,14
|
|
20241213,095000,21480804,292,290,292,290,4
|
|
20241213,094900,21479642,290,290,290,290,0
|
|
20241213,094800,21479642,290,290,290,290,1271
|
|
20241213,094700,21111052,291,291,291,291,0
|
|
20241213,094600,21111052,291,291,291,291,1
|
|
20241213,094500,21110761,291,291,291,291,626
|
|
20241213,094400,20928595,291,290,291,290,4001
|
|
20241213,094300,19768304,292,292,292,292,1
|
|
20241213,094200,19768012,293,293,293,293,0
|
|
20241213,094100,19768012,293,290,293,290,7383
|
|
20241213,094000,17626933,293,293,293,293,3
|
|
20241213,093900,17626054,292,292,292,292,100
|
|
20241213,093800,17596854,292,292,292,292,40
|
|
20241213,093700,17585174,292,291,292,291,1249
|
|
20241213,093600,17220715,294,293,294,293,1379
|
|
20241213,093500,16815356,294,294,294,294,0
|
|
20241213,093400,16815356,294,294,294,294,0
|
|
20241213,093300,16815356,294,294,296,292,820
|
|
20241213,093200,16573792,294,292,294,292,2343
|
|
20241213,093100,15885074,292,291,292,290,573
|
|
20241213,093000,15718573,291,292,292,291,91
|
|
20241213,092900,15692091,291,291,291,291,1000
|
|
20241213,092800,15401091,290,290,290,290,0
|
|
20241213,092700,15401091,290,290,290,290,0
|
|
20241213,092600,15401091,290,290,290,290,2355
|
|
20241213,092500,14718141,290,290,290,290,27
|
|
20241213,092400,14710311,291,291,291,291,5
|
|
20241213,092300,14708856,292,292,292,292,3000
|
|
20241213,092200,13832856,295,295,295,295,0
|
|
20241213,092100,13832856,295,295,295,295,1
|
|
20241213,092000,13832561,292,292,292,292,0
|
|
20241213,091900,13832561,292,291,296,290,6943
|
|
20241213,091800,11813810,291,291,291,291,0
|
|
20241213,091700,11813810,291,291,291,291,5
|
|
20241213,091600,11812355,292,294,294,292,2348
|
|
20241213,091500,11125930,294,294,294,294,37
|
|
20241213,091400,11115052,294,294,294,294,64
|
|
20241213,091300,11096236,294,294,294,294,0
|
|
20241213,091200,11096236,294,294,294,294,6
|
|
20241213,091100,11094472,294,292,294,292,22
|
|
20241213,091000,11088006,293,295,297,293,1473
|
|
20241213,090900,10654601,293,295,297,293,10235
|
|
20241213,090800,7649790,293,293,293,293,6
|
|
20241213,090700,7648032,293,293,293,293,0
|
|
20241213,090600,7648032,293,295,295,293,4655
|
|
20241213,090500,6278366,295,295,295,295,10000
|
|
20241213,090400,3328366,296,298,298,295,10118
|
|
20241213,090300,331550,298,298,298,298,5
|
|
20241213,090200,330060,298,298,298,298,50
|
|
20241213,090100,315160,295,295,295,295,617
|
|
20241213,090000,133145,295,300,300,295,451
|