630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,192700,152794305,287,287,287,287,12287
|
|
20241218,192600,152794305,287,287,287,287,0
|
|
20241218,192500,152794305,287,287,287,287,0
|
|
20241218,192400,152794305,287,287,287,287,0
|
|
20241218,192300,152794305,287,287,287,287,0
|
|
20241218,192200,152794305,287,287,287,287,0
|
|
20241218,192100,152794305,287,287,287,287,0
|
|
20241218,192000,152794305,287,287,287,287,0
|
|
20241218,191900,152794305,287,287,287,287,0
|
|
20241218,191800,152794305,287,287,287,287,0
|
|
20241218,191700,152794305,287,287,287,287,0
|
|
20241218,191600,152794305,287,287,287,287,0
|
|
20241218,191500,152794305,287,287,287,287,0
|
|
20241218,191400,152794305,287,287,287,287,0
|
|
20241218,191300,152794305,287,287,287,287,0
|
|
20241218,191200,152794305,287,287,287,287,0
|
|
20241218,191100,152794305,287,287,287,287,0
|
|
20241218,191000,152794305,287,287,287,287,0
|
|
20241218,190900,152794305,287,287,287,287,0
|
|
20241218,190800,152794305,287,287,287,287,0
|
|
20241218,190700,152794305,287,287,287,287,0
|
|
20241218,190600,152794305,287,287,287,287,0
|
|
20241218,190500,152794305,287,287,287,287,0
|
|
20241218,190400,152794305,287,287,287,287,0
|
|
20241218,190300,152794305,287,287,287,287,0
|
|
20241218,190200,152794305,287,287,287,287,0
|
|
20241218,190100,152794305,287,287,287,287,0
|
|
20241218,190000,152794305,287,287,287,287,0
|
|
20241218,185900,152794305,287,287,287,287,0
|
|
20241218,185800,152794305,287,287,287,287,0
|
|
20241218,185700,152794305,287,287,287,287,12287
|
|
20241218,185600,152794305,287,287,287,287,0
|
|
20241218,185500,152794305,287,287,287,287,0
|
|
20241218,185400,152794305,287,287,287,287,0
|
|
20241218,185300,152794305,287,287,287,287,0
|
|
20241218,185200,152794305,287,287,287,287,0
|
|
20241218,185100,152794305,287,287,287,287,0
|
|
20241218,185000,152794305,287,287,287,287,0
|
|
20241218,184900,152794305,287,287,287,287,0
|
|
20241218,184800,152794305,287,287,287,287,0
|
|
20241218,184700,152794305,287,287,287,287,0
|
|
20241218,184600,152794305,287,287,287,287,0
|
|
20241218,184500,152794305,287,287,287,287,0
|
|
20241218,184400,152794305,287,287,287,287,0
|
|
20241218,184300,152794305,287,287,287,287,0
|
|
20241218,184200,152794305,287,287,287,287,0
|
|
20241218,184100,152794305,287,287,287,287,0
|
|
20241218,184000,152794305,287,287,287,287,0
|
|
20241218,183900,152794305,287,287,287,287,0
|
|
20241218,183800,152794305,287,287,287,287,0
|
|
20241218,183700,152794305,287,287,287,287,0
|
|
20241218,183600,152794305,287,287,287,287,0
|
|
20241218,183500,152794305,287,287,287,287,0
|
|
20241218,183400,152794305,287,287,287,287,0
|
|
20241218,183300,152794305,287,287,287,287,0
|
|
20241218,183200,152794305,287,287,287,287,0
|
|
20241218,183100,152794305,287,287,287,287,0
|
|
20241218,183000,152794305,287,287,287,287,0
|
|
20241218,182900,152794305,287,287,287,287,0
|
|
20241218,182800,152794305,287,287,287,287,0
|
|
20241218,182700,152794305,287,287,287,287,12287
|
|
20241218,182600,152794305,287,287,287,287,0
|
|
20241218,182500,152794305,287,287,287,287,0
|
|
20241218,182400,152794305,287,287,287,287,0
|
|
20241218,182300,152794305,287,287,287,287,0
|
|
20241218,182200,152794305,287,287,287,287,0
|
|
20241218,182100,152794305,287,287,287,287,0
|
|
20241218,182000,152794305,287,287,287,287,0
|
|
20241218,181900,152794305,287,287,287,287,0
|
|
20241218,181800,152794305,287,287,287,287,0
|
|
20241218,181700,152794305,287,287,287,287,0
|
|
20241218,181600,152794305,287,287,287,287,0
|
|
20241218,181500,152794305,287,287,287,287,0
|
|
20241218,181400,152794305,287,287,287,287,0
|
|
20241218,181300,152794305,287,287,287,287,0
|
|
20241218,181200,152794305,287,287,287,287,0
|
|
20241218,181100,152794305,287,287,287,287,0
|
|
20241218,181000,152794305,287,287,287,287,0
|
|
20241218,180900,152794305,287,287,287,287,0
|
|
20241218,180800,152794305,287,287,287,287,0
|
|
20241218,180700,152794305,287,287,287,287,0
|
|
20241218,180600,152794305,287,287,287,287,0
|
|
20241218,180500,152794305,287,287,287,287,0
|
|
20241218,180400,152794305,287,287,287,287,0
|
|
20241218,180300,152794305,287,287,287,287,0
|
|
20241218,180200,152794305,287,287,287,287,0
|
|
20241218,180100,152794305,287,287,287,287,0
|
|
20241218,180000,152794305,287,287,287,287,0
|
|
20241218,175900,152794305,287,287,287,287,0
|
|
20241218,175800,152794305,287,287,287,287,0
|
|
20241218,175700,152794305,287,287,287,287,12287
|
|
20241218,175600,152794305,287,287,287,287,0
|
|
20241218,175500,152794305,287,287,287,287,0
|
|
20241218,175400,152794305,287,287,287,287,0
|
|
20241218,175300,152794305,287,287,287,287,0
|
|
20241218,175200,152794305,287,287,287,287,0
|
|
20241218,175100,152794305,287,287,287,287,0
|
|
20241218,175000,152794305,287,287,287,287,0
|
|
20241218,174900,152794305,287,287,287,287,0
|
|
20241218,174800,152794305,287,287,287,287,0
|
|
20241218,174700,152794305,287,287,287,287,0
|
|
20241218,174600,152794305,287,287,287,287,0
|
|
20241218,174500,152794305,287,287,287,287,0
|
|
20241218,174400,152794305,287,287,287,287,0
|
|
20241218,174300,152794305,287,287,287,287,0
|
|
20241218,174200,152794305,287,287,287,287,0
|
|
20241218,174100,152794305,287,287,287,287,0
|
|
20241218,174000,152794305,287,287,287,287,0
|
|
20241218,173900,152794305,287,287,287,287,0
|
|
20241218,173800,152794305,287,287,287,287,0
|
|
20241218,173700,152794305,287,287,287,287,0
|
|
20241218,173600,152794305,287,287,287,287,0
|
|
20241218,173500,152794305,287,287,287,287,0
|
|
20241218,173400,152794305,287,287,287,287,0
|
|
20241218,173300,152794305,287,287,287,287,0
|
|
20241218,173200,152794305,287,287,287,287,0
|
|
20241218,173100,152794305,287,287,287,287,0
|
|
20241218,173000,152794305,287,287,287,287,0
|
|
20241218,172900,152794305,287,287,287,287,0
|
|
20241218,172800,152794305,287,287,287,287,0
|
|
20241218,172700,152794305,287,287,287,287,12287
|
|
20241218,172600,152794305,287,287,287,287,0
|
|
20241218,172500,152794305,287,287,287,287,0
|
|
20241218,172400,152794305,287,287,287,287,0
|
|
20241218,172300,152794305,287,287,287,287,0
|
|
20241218,172200,152794305,287,287,287,287,0
|
|
20241218,172100,152794305,287,287,287,287,0
|
|
20241218,172000,152794305,287,287,287,287,0
|
|
20241218,171900,152794305,287,287,287,287,0
|
|
20241218,171800,152794305,287,287,287,287,0
|
|
20241218,171700,152794305,287,287,287,287,0
|
|
20241218,171600,152794305,287,287,287,287,0
|
|
20241218,171500,152794305,287,287,287,287,0
|
|
20241218,171400,152794305,287,287,287,287,0
|
|
20241218,171300,152794305,287,287,287,287,0
|
|
20241218,171200,152794305,287,287,287,287,0
|
|
20241218,171100,152794305,287,287,287,287,0
|
|
20241218,171000,152794305,287,287,287,287,0
|
|
20241218,170900,152794305,287,287,287,287,0
|
|
20241218,170800,152794305,287,287,287,287,0
|
|
20241218,170700,152794305,287,287,287,287,0
|
|
20241218,170600,152794305,287,287,287,287,0
|
|
20241218,170500,152794305,287,287,287,287,0
|
|
20241218,170400,152794305,287,287,287,287,0
|
|
20241218,170300,152794305,287,287,287,287,0
|
|
20241218,170200,152794305,287,287,287,287,0
|
|
20241218,170100,152794305,287,287,287,287,0
|
|
20241218,170000,152794305,287,287,287,287,0
|
|
20241218,165900,152794305,287,287,287,287,0
|
|
20241218,165800,152794305,287,287,287,287,0
|
|
20241218,165700,152794305,287,287,287,287,12287
|
|
20241218,165600,152794305,287,287,287,287,0
|
|
20241218,165500,152794305,287,287,287,287,0
|
|
20241218,165400,152794305,287,287,287,287,0
|
|
20241218,165300,152794305,287,287,287,287,0
|
|
20241218,165200,152794305,287,287,287,287,0
|
|
20241218,165100,152794305,287,287,287,287,0
|
|
20241218,165000,152794305,287,287,287,287,0
|
|
20241218,164900,152794305,287,287,287,287,0
|
|
20241218,164800,152794305,287,287,287,287,0
|
|
20241218,164700,152794305,287,287,287,287,0
|
|
20241218,164600,152794305,287,287,287,287,0
|
|
20241218,164500,152794305,287,287,287,287,0
|
|
20241218,164400,152794305,287,287,287,287,0
|
|
20241218,164300,152794305,287,287,287,287,0
|
|
20241218,164200,152794305,287,287,287,287,0
|
|
20241218,164100,152794305,287,287,287,287,0
|
|
20241218,164000,152794305,287,287,287,287,0
|
|
20241218,163900,152794305,287,287,287,287,0
|
|
20241218,163800,152794305,287,287,287,287,0
|
|
20241218,163700,152794305,287,287,287,287,0
|
|
20241218,163600,152794305,287,287,287,287,0
|
|
20241218,163500,152794305,287,287,287,287,0
|
|
20241218,163400,152794305,287,287,287,287,0
|
|
20241218,163300,152794305,287,287,287,287,0
|
|
20241218,163200,152794305,287,287,287,287,0
|
|
20241218,163100,152794305,287,287,287,287,0
|
|
20241218,163000,152794305,287,287,287,287,0
|
|
20241218,162900,152794305,287,287,287,287,0
|
|
20241218,162800,152794305,287,287,287,287,0
|
|
20241218,162700,152794305,287,287,287,287,12287
|
|
20241218,162600,152794305,287,287,287,287,0
|
|
20241218,162500,152794305,287,287,287,287,0
|
|
20241218,162400,152794305,287,287,287,287,0
|
|
20241218,162300,152794305,287,287,287,287,0
|
|
20241218,162200,152794305,287,287,287,287,0
|
|
20241218,162100,152794305,287,287,287,287,0
|
|
20241218,162000,152794305,287,287,287,287,0
|
|
20241218,161900,152794305,287,287,287,287,0
|
|
20241218,161800,152794305,287,287,287,287,0
|
|
20241218,161700,152794305,287,287,287,287,0
|
|
20241218,161600,152794305,287,287,287,287,0
|
|
20241218,161500,152794305,287,287,287,287,0
|
|
20241218,161400,152794305,287,287,287,287,0
|
|
20241218,161300,152794305,287,287,287,287,0
|
|
20241218,161200,152794305,287,287,287,287,0
|
|
20241218,161100,152794305,287,287,287,287,0
|
|
20241218,161000,152794305,287,287,287,287,0
|
|
20241218,160900,152794305,287,287,287,287,0
|
|
20241218,160800,152794305,287,287,287,287,0
|
|
20241218,160700,152794305,287,287,287,287,0
|
|
20241218,160600,152794305,287,287,287,287,0
|
|
20241218,160500,152794305,287,287,287,287,0
|
|
20241218,160400,152794305,287,287,287,287,0
|
|
20241218,160300,152794305,287,287,287,287,0
|
|
20241218,160200,152794305,287,287,287,287,0
|
|
20241218,160100,152794305,287,287,287,287,0
|
|
20241218,160000,152794305,287,287,287,287,0
|
|
20241218,155900,152794305,287,287,287,287,0
|
|
20241218,155800,152794305,287,287,287,287,0
|
|
20241218,155700,152794305,287,287,287,287,12287
|
|
20241218,155600,152794305,287,287,287,287,0
|
|
20241218,155500,152794305,287,287,287,287,0
|
|
20241218,155400,152794305,287,287,287,287,0
|
|
20241218,155300,152794305,287,287,287,287,0
|
|
20241218,155200,152794305,287,287,287,287,0
|
|
20241218,155100,152794305,287,287,287,287,0
|
|
20241218,155000,152794305,287,287,287,287,0
|
|
20241218,154900,152794305,287,287,287,287,0
|
|
20241218,154800,152794305,287,287,287,287,0
|
|
20241218,154700,152794305,287,287,287,287,0
|
|
20241218,154600,152794305,287,287,287,287,0
|
|
20241218,154500,152794305,287,287,287,287,0
|
|
20241218,154400,152794305,287,287,287,287,0
|
|
20241218,154300,152794305,287,287,287,287,0
|
|
20241218,154200,152794305,287,287,287,287,0
|
|
20241218,154100,152794305,287,287,287,287,0
|
|
20241218,154000,152794305,287,287,287,287,0
|
|
20241218,153900,152794305,287,287,287,287,0
|
|
20241218,153800,152794305,287,287,287,287,0
|
|
20241218,153700,152794305,287,287,287,287,0
|
|
20241218,153600,152794305,287,287,287,287,0
|
|
20241218,153500,152794305,287,287,287,287,0
|
|
20241218,153400,152794305,287,287,287,287,0
|
|
20241218,153300,152794305,287,287,287,287,0
|
|
20241218,153200,152794305,287,287,287,287,0
|
|
20241218,153100,152794305,287,287,287,287,0
|
|
20241218,153000,152794305,287,287,287,287,12287
|
|
20241218,152900,149267936,286,286,286,286,0
|
|
20241218,152800,149267936,286,286,286,286,0
|
|
20241218,152700,149267936,286,286,286,286,0
|
|
20241218,152600,149267936,286,286,286,286,0
|
|
20241218,152500,149267936,286,286,286,286,0
|
|
20241218,152400,149267936,286,286,286,286,0
|
|
20241218,152300,149267936,286,286,286,286,0
|
|
20241218,152200,149267936,286,286,286,286,0
|
|
20241218,152100,149267936,286,286,286,286,0
|
|
20241218,152000,149267936,286,286,286,286,0
|
|
20241218,151900,149267936,286,286,286,286,563
|
|
20241218,151800,149106918,286,286,286,286,236
|
|
20241218,151700,149039422,286,286,286,286,0
|
|
20241218,151600,149039422,286,286,286,286,266
|
|
20241218,151500,148963346,286,286,286,286,5
|
|
20241218,151400,148961916,286,286,286,286,20
|
|
20241218,151300,148956196,286,286,286,286,0
|
|
20241218,151200,148956196,286,286,286,286,0
|
|
20241218,151100,148956196,286,286,286,286,104
|
|
20241218,151000,148926452,286,286,286,286,1300
|
|
20241218,150900,148554652,286,286,286,286,441
|
|
20241218,150800,148428526,287,287,287,287,1
|
|
20241218,150700,148428239,287,287,287,287,0
|
|
20241218,150600,148428239,287,287,287,287,0
|
|
20241218,150500,148428239,287,287,287,287,0
|
|
20241218,150400,148428239,287,286,287,285,6295
|
|
20241218,150300,146632139,287,287,287,287,35
|
|
20241218,150200,146622094,287,287,287,287,0
|
|
20241218,150100,146622094,287,287,287,287,3
|
|
20241218,150000,146621233,287,287,287,287,0
|
|
20241218,145900,146621233,287,287,287,287,10
|
|
20241218,145800,146618363,286,286,286,286,0
|
|
20241218,145700,146618363,286,286,286,286,1286
|
|
20241218,145600,146250567,286,286,286,286,0
|
|
20241218,145500,146250567,286,286,286,286,0
|
|
20241218,145400,146250567,286,286,286,286,0
|
|
20241218,145300,146250567,286,286,286,286,0
|
|
20241218,145200,146250567,286,286,286,286,0
|
|
20241218,145100,146250567,286,286,286,286,0
|
|
20241218,145000,146250567,286,286,286,286,0
|
|
20241218,144900,146250567,286,286,286,286,0
|
|
20241218,144800,146250567,286,286,286,286,0
|
|
20241218,144700,146250567,286,286,286,286,0
|
|
20241218,144600,146250567,286,286,286,286,0
|
|
20241218,144500,146250567,286,286,286,286,0
|
|
20241218,144400,146250567,286,286,286,286,2
|
|
20241218,144300,146249995,286,286,286,286,3523
|
|
20241218,144200,145242417,286,286,286,286,0
|
|
20241218,144100,145242417,286,286,286,286,0
|
|
20241218,144000,145242417,286,286,286,286,0
|
|
20241218,143900,145242417,286,286,286,286,1
|
|
20241218,143800,145242131,286,286,286,286,2852
|
|
20241218,143700,144426459,286,286,286,286,0
|
|
20241218,143600,144426459,286,286,287,286,5616
|
|
20241218,143500,142820068,286,286,286,286,0
|
|
20241218,143400,142820068,286,287,287,286,224
|
|
20241218,143300,142755954,286,286,286,286,2
|
|
20241218,143200,142755382,287,287,287,287,65
|
|
20241218,143100,142736727,287,285,287,285,34349
|
|
20241218,143000,132914390,285,285,285,285,0
|
|
20241218,142900,132914390,285,285,285,285,0
|
|
20241218,142800,132914390,285,285,285,285,0
|
|
20241218,142700,132914390,285,284,285,284,2642
|
|
20241218,142600,132163128,284,284,284,284,0
|
|
20241218,142500,132163128,284,284,284,284,0
|
|
20241218,142400,132163128,284,284,284,284,26
|
|
20241218,142300,132155744,284,285,285,284,27
|
|
20241218,142200,132148052,285,285,285,285,0
|
|
20241218,142100,132148052,285,285,285,285,0
|
|
20241218,142000,132148052,285,285,285,285,10
|
|
20241218,141900,132145202,284,284,284,284,0
|
|
20241218,141800,132145202,284,284,284,284,0
|
|
20241218,141700,132145202,284,284,284,284,0
|
|
20241218,141600,132145202,284,284,284,284,0
|
|
20241218,141500,132145202,284,284,284,284,382
|
|
20241218,141400,132036714,284,284,284,284,4320
|
|
20241218,141300,130809834,283,283,283,283,84
|
|
20241218,141200,130786062,283,283,283,283,0
|
|
20241218,141100,130786062,283,283,283,283,0
|
|
20241218,141000,130786062,283,283,283,283,0
|
|
20241218,140900,130786062,283,283,283,283,0
|
|
20241218,140800,130786062,283,283,283,283,0
|
|
20241218,140700,130786062,283,283,283,283,2
|
|
20241218,140600,130785496,284,284,284,284,0
|
|
20241218,140500,130785496,284,284,284,284,51
|
|
20241218,140400,130771012,284,284,284,284,0
|
|
20241218,140300,130771012,284,284,284,284,0
|
|
20241218,140200,130771012,284,284,284,284,827
|
|
20241218,140100,130536144,283,283,283,283,0
|
|
20241218,140000,130536144,283,283,283,283,0
|
|
20241218,135900,130536144,283,283,283,283,0
|
|
20241218,135800,130536144,283,283,283,283,0
|
|
20241218,135700,130536144,283,283,283,283,0
|
|
20241218,135600,130536144,283,283,283,283,0
|
|
20241218,135500,130536144,283,283,283,283,0
|
|
20241218,135400,130536144,283,283,283,283,0
|
|
20241218,135300,130536144,283,283,283,283,0
|
|
20241218,135200,130536144,283,283,283,283,0
|
|
20241218,135100,130536144,283,283,283,283,0
|
|
20241218,135000,130536144,283,283,283,283,0
|
|
20241218,134900,130536144,283,283,283,283,0
|
|
20241218,134800,130536144,283,283,283,283,0
|
|
20241218,134700,130536144,283,283,283,283,0
|
|
20241218,134600,130536144,283,283,283,283,0
|
|
20241218,134500,130536144,283,283,283,283,0
|
|
20241218,134400,130536144,283,283,283,283,3347
|
|
20241218,134300,129588943,283,283,283,283,1653
|
|
20241218,134200,129121144,283,283,283,283,0
|
|
20241218,134100,129121144,283,283,283,283,1523
|
|
20241218,134000,128690135,283,283,283,283,3046
|
|
20241218,133900,127828117,283,283,283,283,389
|
|
20241218,133800,127718030,283,283,283,283,0
|
|
20241218,133700,127718030,283,283,283,283,0
|
|
20241218,133600,127718030,283,283,283,283,10
|
|
20241218,133500,127715200,283,283,283,283,0
|
|
20241218,133400,127715200,283,283,283,283,1
|
|
20241218,133300,127714917,283,283,283,283,0
|
|
20241218,133200,127714917,283,283,283,283,0
|
|
20241218,133100,127714917,283,283,283,283,0
|
|
20241218,133000,127714917,283,283,283,283,0
|
|
20241218,132900,127714917,283,283,283,283,0
|
|
20241218,132800,127714917,283,284,284,283,5100
|
|
20241218,132700,126266617,284,284,284,284,14
|
|
20241218,132600,126262641,283,282,283,282,32899
|
|
20241218,132500,116971181,279,279,279,279,0
|
|
20241218,132400,116971181,279,279,279,279,0
|
|
20241218,132300,116971181,279,279,279,279,0
|
|
20241218,132200,116971181,279,279,279,279,15624
|
|
20241218,132100,112612085,279,279,279,279,3059
|
|
20241218,132000,111758624,279,281,281,278,18162
|
|
20241218,131900,106678912,281,282,282,281,6010
|
|
20241218,131800,104990092,282,282,282,282,2632
|
|
20241218,131700,104247868,283,283,283,283,744
|
|
20241218,131600,104037316,283,283,283,283,0
|
|
20241218,131500,104037316,283,283,283,283,1000
|
|
20241218,131400,103754316,283,283,283,283,0
|
|
20241218,131300,103754316,283,283,283,283,500
|
|
20241218,131200,103612816,283,283,283,283,0
|
|
20241218,131100,103612816,283,283,283,283,21
|
|
20241218,131000,103606873,283,283,283,283,162
|
|
20241218,130900,103561027,283,283,283,283,10
|
|
20241218,130800,103558197,283,283,284,282,4534
|
|
20241218,130700,102274860,284,282,284,282,17793
|
|
20241218,130600,97241600,282,282,282,282,0
|
|
20241218,130500,97241600,282,282,282,282,100
|
|
20241218,130400,97213400,282,282,282,282,673
|
|
20241218,130300,97023614,282,282,282,282,1
|
|
20241218,130200,97023332,282,282,282,282,3
|
|
20241218,130100,97022486,282,282,282,282,16384
|
|
20241218,130000,92402198,283,283,283,283,6134
|
|
20241218,125900,90666276,283,283,283,283,11288
|
|
20241218,125800,87471772,283,283,283,283,0
|
|
20241218,125700,87471772,283,283,283,283,8352
|
|
20241218,125600,85108156,284,284,284,284,0
|
|
20241218,125500,85108156,284,284,284,284,0
|
|
20241218,125400,85108156,284,284,284,284,0
|
|
20241218,125300,85108156,284,285,285,284,305
|
|
20241218,125200,85021516,285,285,285,285,5
|
|
20241218,125100,85020091,285,285,285,285,4
|
|
20241218,125000,85018951,285,285,285,285,10
|
|
20241218,124900,85016101,285,285,285,285,20
|
|
20241218,124800,85010401,285,285,285,285,0
|
|
20241218,124700,85010401,285,285,285,285,0
|
|
20241218,124600,85010401,285,285,285,285,0
|
|
20241218,124500,85010401,285,285,285,285,0
|
|
20241218,124400,85010401,285,285,285,285,0
|
|
20241218,124300,85010401,285,285,285,285,3
|
|
20241218,124200,85009546,285,284,285,284,4209
|
|
20241218,124100,83810981,281,281,281,281,0
|
|
20241218,124000,83810981,281,281,281,281,0
|
|
20241218,123900,83810981,281,282,282,281,26678
|
|
20241218,123800,76314180,283,285,285,283,7199
|
|
20241218,123700,74273712,285,286,286,285,14347
|
|
20241218,123600,70182089,286,286,286,286,0
|
|
20241218,123500,70182089,286,287,287,286,502
|
|
20241218,123400,70038515,287,287,287,287,3085
|
|
20241218,123300,69153120,287,287,287,287,0
|
|
20241218,123200,69153120,287,287,287,287,1
|
|
20241218,123100,69152833,287,287,287,287,0
|
|
20241218,123000,69152833,287,287,287,287,704
|
|
20241218,122900,68950785,286,286,286,286,0
|
|
20241218,122800,68950785,286,286,286,286,200
|
|
20241218,122700,68893585,286,286,287,286,3121
|
|
20241218,122600,68000978,288,288,288,288,0
|
|
20241218,122500,68000978,288,288,288,288,0
|
|
20241218,122400,68000978,288,288,288,288,0
|
|
20241218,122300,68000978,288,288,288,288,0
|
|
20241218,122200,68000978,288,288,288,288,0
|
|
20241218,122100,68000978,288,288,288,288,10
|
|
20241218,122000,67998098,286,288,288,285,50419
|
|
20241218,121900,53574834,289,289,289,289,0
|
|
20241218,121800,53574834,289,289,289,289,45
|
|
20241218,121700,53561829,288,288,288,288,14434
|
|
20241218,121600,49404837,288,288,288,288,0
|
|
20241218,121500,49404837,288,288,288,288,1
|
|
20241218,121400,49404549,288,288,288,288,2758
|
|
20241218,121300,48610245,288,288,288,288,0
|
|
20241218,121200,48610245,288,288,288,288,1700
|
|
20241218,121100,48120645,288,288,288,288,0
|
|
20241218,121000,48120645,288,288,288,288,0
|
|
20241218,120900,48120645,288,288,288,288,5
|
|
20241218,120800,48119205,287,287,287,287,0
|
|
20241218,120700,48119205,287,287,287,287,0
|
|
20241218,120600,48119205,287,287,287,287,308
|
|
20241218,120500,48030809,288,288,288,288,67
|
|
20241218,120400,48011513,289,289,289,289,0
|
|
20241218,120300,48011513,289,289,289,289,0
|
|
20241218,120200,48011513,289,289,289,289,0
|
|
20241218,120100,48011513,289,289,289,289,0
|
|
20241218,120000,48011513,289,289,289,289,0
|
|
20241218,115900,48011513,289,289,289,289,0
|
|
20241218,115800,48011513,289,289,289,289,0
|
|
20241218,115700,48011513,289,289,289,289,0
|
|
20241218,115600,48011513,289,289,289,289,0
|
|
20241218,115500,48011513,289,289,289,289,0
|
|
20241218,115400,48011513,289,289,289,289,0
|
|
20241218,115300,48011513,289,289,289,289,0
|
|
20241218,115200,48011513,289,289,289,289,0
|
|
20241218,115100,48011513,289,289,289,289,7
|
|
20241218,115000,48009490,289,289,289,289,0
|
|
20241218,114900,48009490,289,289,289,289,40
|
|
20241218,114800,47997930,289,289,289,289,6
|
|
20241218,114700,47996196,289,289,289,289,0
|
|
20241218,114600,47996196,289,289,289,289,0
|
|
20241218,114500,47996196,289,289,289,289,0
|
|
20241218,114400,47996196,289,289,289,289,0
|
|
20241218,114300,47996196,289,289,289,289,0
|
|
20241218,114200,47996196,289,289,289,289,2
|
|
20241218,114100,47995618,289,289,289,289,0
|
|
20241218,114000,47995618,289,289,289,289,0
|
|
20241218,113900,47995618,289,289,289,289,562
|
|
20241218,113800,47833200,289,288,289,288,1635
|
|
20241218,113700,47362240,288,288,288,288,2
|
|
20241218,113600,47361664,288,288,288,288,2208
|
|
20241218,113500,46725760,288,288,288,288,14
|
|
20241218,113400,46721728,288,288,288,288,6
|
|
20241218,113300,46720000,288,288,288,288,3
|
|
20241218,113200,46719136,289,289,289,288,18
|
|
20241218,113100,46713948,289,289,289,289,3
|
|
20241218,113000,46713081,289,289,289,289,5
|
|
20241218,112900,46711636,289,289,289,289,4
|
|
20241218,112800,46710480,289,289,289,289,5
|
|
20241218,112700,46709035,289,289,289,289,3
|
|
20241218,112600,46708168,289,289,289,289,30002
|
|
20241218,112500,38037590,287,289,289,287,10156
|
|
20241218,112400,35122809,289,289,289,289,2
|
|
20241218,112300,35122231,289,289,289,289,0
|
|
20241218,112200,35122231,289,289,289,289,0
|
|
20241218,112100,35122231,289,289,289,289,6096
|
|
20241218,112000,33360487,289,289,289,289,3
|
|
20241218,111900,33359620,289,289,289,289,746
|
|
20241218,111800,33144026,289,289,289,289,4390
|
|
20241218,111700,31875316,289,289,289,289,353
|
|
20241218,111600,31773299,289,289,289,289,0
|
|
20241218,111500,31773299,289,289,289,289,0
|
|
20241218,111400,31773299,289,289,289,289,0
|
|
20241218,111300,31773299,289,289,289,289,0
|
|
20241218,111200,31773299,289,289,289,289,0
|
|
20241218,111100,31773299,289,289,289,289,3
|
|
20241218,111000,31772432,289,289,289,289,0
|
|
20241218,110900,31772432,289,289,289,289,10
|
|
20241218,110800,31769542,288,288,288,288,0
|
|
20241218,110700,31769542,288,288,288,288,2269
|
|
20241218,110600,31116070,287,287,287,287,0
|
|
20241218,110500,31116070,287,287,287,287,1
|
|
20241218,110400,31115783,287,287,287,287,7283
|
|
20241218,110300,29025562,288,288,288,288,0
|
|
20241218,110200,29025562,288,289,289,288,126
|
|
20241218,110100,28989248,288,288,288,288,1220
|
|
20241218,110000,28637888,287,287,287,287,27
|
|
20241218,105900,28630139,287,287,287,287,3
|
|
20241218,105800,28629278,287,288,288,287,11495
|
|
20241218,105700,25330199,288,288,288,288,0
|
|
20241218,105600,25330199,288,288,288,288,0
|
|
20241218,105500,25330199,288,288,288,288,0
|
|
20241218,105400,25330199,288,288,288,288,2000
|
|
20241218,105300,24754199,287,287,287,287,0
|
|
20241218,105200,24754199,287,287,287,287,0
|
|
20241218,105100,24754199,287,287,287,287,0
|
|
20241218,105000,24754199,287,290,290,287,3792
|
|
20241218,104900,23662011,290,290,290,290,0
|
|
20241218,104800,23662011,290,290,290,290,0
|
|
20241218,104700,23662011,290,290,290,290,0
|
|
20241218,104600,23662011,290,290,290,290,0
|
|
20241218,104500,23662011,290,290,290,290,0
|
|
20241218,104400,23662011,290,290,290,290,2140
|
|
20241218,104300,23041411,292,292,292,292,11
|
|
20241218,104200,23038199,288,288,288,288,0
|
|
20241218,104100,23038199,288,288,288,288,0
|
|
20241218,104000,23038199,288,288,288,288,0
|
|
20241218,103900,23038199,288,290,290,287,3013
|
|
20241218,103800,22169926,290,292,292,290,33081
|
|
20241218,103700,12544416,290,290,290,290,0
|
|
20241218,103600,12544416,290,290,290,290,0
|
|
20241218,103500,12544416,290,290,290,290,0
|
|
20241218,103400,12544416,290,290,290,290,0
|
|
20241218,103300,12544416,290,290,290,290,0
|
|
20241218,103200,12544416,290,290,290,290,0
|
|
20241218,103100,12544416,290,290,290,290,3880
|
|
20241218,103000,11419216,290,290,290,290,0
|
|
20241218,102900,11419216,290,291,291,290,5
|
|
20241218,102800,11417765,292,292,292,292,1
|
|
20241218,102700,11417473,294,294,294,294,0
|
|
20241218,102600,11417473,294,294,294,294,0
|
|
20241218,102500,11417473,294,294,294,294,0
|
|
20241218,102400,11417473,294,294,294,294,0
|
|
20241218,102300,11417473,294,294,294,294,0
|
|
20241218,102200,11417473,294,294,294,294,0
|
|
20241218,102100,11417473,294,294,294,294,1
|
|
20241218,102000,11417179,294,294,294,294,0
|
|
20241218,101900,11417179,294,294,294,294,44
|
|
20241218,101800,11404243,294,294,294,294,0
|
|
20241218,101700,11404243,294,294,294,294,0
|
|
20241218,101600,11404243,294,294,294,294,4
|
|
20241218,101500,11403067,294,293,294,293,4050
|
|
20241218,101400,10216367,293,293,293,293,0
|
|
20241218,101300,10216367,293,293,293,293,0
|
|
20241218,101200,10216367,293,293,293,293,0
|
|
20241218,101100,10216367,293,293,293,293,77
|
|
20241218,101000,10193806,293,293,293,293,0
|
|
20241218,100900,10193806,293,293,293,293,0
|
|
20241218,100800,10193806,293,293,293,293,32
|
|
20241218,100700,10184430,290,290,290,290,0
|
|
20241218,100600,10184430,290,290,290,290,0
|
|
20241218,100500,10184430,290,290,290,290,0
|
|
20241218,100400,10184430,290,290,290,290,0
|
|
20241218,100300,10184430,290,290,290,290,0
|
|
20241218,100200,10184430,290,290,290,290,3001
|
|
20241218,100100,9314140,290,290,290,290,100
|
|
20241218,100000,9285140,293,293,293,293,0
|
|
20241218,095900,9285140,293,293,293,293,200
|
|
20241218,095800,9226540,293,293,293,293,0
|
|
20241218,095700,9226540,293,293,293,293,0
|
|
20241218,095600,9226540,293,293,293,293,0
|
|
20241218,095500,9226540,293,293,293,293,0
|
|
20241218,095400,9226540,293,293,293,293,0
|
|
20241218,095300,9226540,293,289,293,289,2
|
|
20241218,095200,9225958,290,290,290,290,3154
|
|
20241218,095100,8311298,293,293,293,293,10785
|
|
20241218,095000,5151293,293,293,293,293,10
|
|
20241218,094900,5148363,293,293,293,293,0
|
|
20241218,094800,5148363,293,293,293,293,0
|
|
20241218,094700,5148363,293,293,293,293,40
|
|
20241218,094600,5136643,293,293,293,293,0
|
|
20241218,094500,5136643,293,293,293,293,22
|
|
20241218,094400,5130197,293,293,293,293,5
|
|
20241218,094300,5128732,293,293,293,293,0
|
|
20241218,094200,5128732,293,293,293,293,465
|
|
20241218,094100,4992487,293,293,293,293,0
|
|
20241218,094000,4992487,293,293,293,293,0
|
|
20241218,093900,4992487,293,291,293,290,1025
|
|
20241218,093800,4694197,290,290,290,290,2
|
|
20241218,093700,4693617,290,290,290,290,0
|
|
20241218,093600,4693617,290,290,290,290,0
|
|
20241218,093500,4693617,290,290,290,290,16
|
|
20241218,093400,4688977,290,290,290,290,10820
|
|
20241218,093300,1551177,290,290,290,290,0
|
|
20241218,093200,1551177,290,290,290,290,2000
|
|
20241218,093100,971177,290,290,290,290,0
|
|
20241218,093000,971177,290,293,293,290,408
|
|
20241218,092900,852112,294,294,294,294,0
|
|
20241218,092800,852112,294,294,294,294,0
|
|
20241218,092700,852112,294,294,294,294,0
|
|
20241218,092600,852112,294,294,294,294,0
|
|
20241218,092500,852112,294,294,294,294,0
|
|
20241218,092400,852112,294,294,294,294,100
|
|
20241218,092300,822712,294,294,294,294,0
|
|
20241218,092200,822712,294,294,294,294,1
|
|
20241218,092100,822418,293,293,293,293,0
|
|
20241218,092000,822418,293,293,293,293,3
|
|
20241218,091900,821539,293,293,293,293,0
|
|
20241218,091800,821539,293,293,293,293,0
|
|
20241218,091700,821539,293,293,293,293,0
|
|
20241218,091600,821539,293,293,293,293,90
|
|
20241218,091500,795169,293,293,293,293,0
|
|
20241218,091400,795169,293,294,294,293,46
|
|
20241218,091300,781684,295,295,295,295,0
|
|
20241218,091200,781684,295,294,295,294,4
|
|
20241218,091100,780505,295,295,295,295,1148
|
|
20241218,091000,441845,295,295,295,295,2
|
|
20241218,090900,441255,295,295,295,295,0
|
|
20241218,090800,441255,295,295,295,295,3
|
|
20241218,090700,440370,295,295,295,295,4
|
|
20241218,090600,439190,296,296,296,296,70
|
|
20241218,090500,418470,296,296,296,296,3
|
|
20241218,090400,417582,297,297,297,297,0
|
|
20241218,090300,417582,297,297,297,297,0
|
|
20241218,090200,417582,297,297,297,297,0
|
|
20241218,090100,417582,297,297,297,297,0
|
|
20241218,090000,417582,297,297,297,297,1406
|