630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,192700,70997649,280,280,280,280,414
|
|
20241219,192600,70997649,280,280,280,280,0
|
|
20241219,192500,70997649,280,280,280,280,0
|
|
20241219,192400,70997649,280,280,280,280,0
|
|
20241219,192300,70997649,280,280,280,280,0
|
|
20241219,192200,70997649,280,280,280,280,0
|
|
20241219,192100,70997649,280,280,280,280,0
|
|
20241219,192000,70997649,280,280,280,280,0
|
|
20241219,191900,70997649,280,280,280,280,0
|
|
20241219,191800,70997649,280,280,280,280,0
|
|
20241219,191700,70997649,280,280,280,280,0
|
|
20241219,191600,70997649,280,280,280,280,0
|
|
20241219,191500,70997649,280,280,280,280,0
|
|
20241219,191400,70997649,280,280,280,280,0
|
|
20241219,191300,70997649,280,280,280,280,0
|
|
20241219,191200,70997649,280,280,280,280,0
|
|
20241219,191100,70997649,280,280,280,280,0
|
|
20241219,191000,70997649,280,280,280,280,0
|
|
20241219,190900,70997649,280,280,280,280,0
|
|
20241219,190800,70997649,280,280,280,280,0
|
|
20241219,190700,70997649,280,280,280,280,0
|
|
20241219,190600,70997649,280,280,280,280,0
|
|
20241219,190500,70997649,280,280,280,280,0
|
|
20241219,190400,70997649,280,280,280,280,0
|
|
20241219,190300,70997649,280,280,280,280,0
|
|
20241219,190200,70997649,280,280,280,280,0
|
|
20241219,190100,70997649,280,280,280,280,0
|
|
20241219,190000,70997649,280,280,280,280,0
|
|
20241219,185900,70997649,280,280,280,280,0
|
|
20241219,185800,70997649,280,280,280,280,0
|
|
20241219,185700,70997649,280,280,280,280,414
|
|
20241219,185600,70997649,280,280,280,280,0
|
|
20241219,185500,70997649,280,280,280,280,0
|
|
20241219,185400,70997649,280,280,280,280,0
|
|
20241219,185300,70997649,280,280,280,280,0
|
|
20241219,185200,70997649,280,280,280,280,0
|
|
20241219,185100,70997649,280,280,280,280,0
|
|
20241219,185000,70997649,280,280,280,280,0
|
|
20241219,184900,70997649,280,280,280,280,0
|
|
20241219,184800,70997649,280,280,280,280,0
|
|
20241219,184700,70997649,280,280,280,280,0
|
|
20241219,184600,70997649,280,280,280,280,0
|
|
20241219,184500,70997649,280,280,280,280,0
|
|
20241219,184400,70997649,280,280,280,280,0
|
|
20241219,184300,70997649,280,280,280,280,0
|
|
20241219,184200,70997649,280,280,280,280,0
|
|
20241219,184100,70997649,280,280,280,280,0
|
|
20241219,184000,70997649,280,280,280,280,0
|
|
20241219,183900,70997649,280,280,280,280,0
|
|
20241219,183800,70997649,280,280,280,280,0
|
|
20241219,183700,70997649,280,280,280,280,0
|
|
20241219,183600,70997649,280,280,280,280,0
|
|
20241219,183500,70997649,280,280,280,280,0
|
|
20241219,183400,70997649,280,280,280,280,0
|
|
20241219,183300,70997649,280,280,280,280,0
|
|
20241219,183200,70997649,280,280,280,280,0
|
|
20241219,183100,70997649,280,280,280,280,0
|
|
20241219,183000,70997649,280,280,280,280,0
|
|
20241219,182900,70997649,280,280,280,280,0
|
|
20241219,182800,70997649,280,280,280,280,0
|
|
20241219,182700,70997649,280,280,280,280,414
|
|
20241219,182600,70997649,280,280,280,280,0
|
|
20241219,182500,70997649,280,280,280,280,0
|
|
20241219,182400,70997649,280,280,280,280,0
|
|
20241219,182300,70997649,280,280,280,280,0
|
|
20241219,182200,70997649,280,280,280,280,0
|
|
20241219,182100,70997649,280,280,280,280,0
|
|
20241219,182000,70997649,280,280,280,280,0
|
|
20241219,181900,70997649,280,280,280,280,0
|
|
20241219,181800,70997649,280,280,280,280,0
|
|
20241219,181700,70997649,280,280,280,280,0
|
|
20241219,181600,70997649,280,280,280,280,0
|
|
20241219,181500,70997649,280,280,280,280,0
|
|
20241219,181400,70997649,280,280,280,280,0
|
|
20241219,181300,70997649,280,280,280,280,0
|
|
20241219,181200,70997649,280,280,280,280,0
|
|
20241219,181100,70997649,280,280,280,280,0
|
|
20241219,181000,70997649,280,280,280,280,0
|
|
20241219,180900,70997649,280,280,280,280,0
|
|
20241219,180800,70997649,280,280,280,280,0
|
|
20241219,180700,70997649,280,280,280,280,0
|
|
20241219,180600,70997649,280,280,280,280,0
|
|
20241219,180500,70997649,280,280,280,280,0
|
|
20241219,180400,70997649,280,280,280,280,0
|
|
20241219,180300,70997649,280,280,280,280,0
|
|
20241219,180200,70997649,280,280,280,280,0
|
|
20241219,180100,70997649,280,280,280,280,0
|
|
20241219,180000,70997649,280,280,280,280,0
|
|
20241219,175900,70997649,280,280,280,280,0
|
|
20241219,175800,70997649,280,280,280,280,0
|
|
20241219,175700,70997649,280,280,280,280,414
|
|
20241219,175600,70997649,280,280,280,280,0
|
|
20241219,175500,70997649,280,280,280,280,0
|
|
20241219,175400,70997649,280,280,280,280,0
|
|
20241219,175300,70997649,280,280,280,280,0
|
|
20241219,175200,70997649,280,280,280,280,0
|
|
20241219,175100,70997649,280,280,280,280,0
|
|
20241219,175000,70997649,280,280,280,280,0
|
|
20241219,174900,70997649,280,280,280,280,0
|
|
20241219,174800,70997649,280,280,280,280,0
|
|
20241219,174700,70997649,280,280,280,280,0
|
|
20241219,174600,70997649,280,280,280,280,0
|
|
20241219,174500,70997649,280,280,280,280,0
|
|
20241219,174400,70997649,280,280,280,280,0
|
|
20241219,174300,70997649,280,280,280,280,0
|
|
20241219,174200,70997649,280,280,280,280,0
|
|
20241219,174100,70997649,280,280,280,280,0
|
|
20241219,174000,70997649,280,280,280,280,0
|
|
20241219,173900,70997649,280,280,280,280,0
|
|
20241219,173800,70997649,280,280,280,280,0
|
|
20241219,173700,70997649,280,280,280,280,0
|
|
20241219,173600,70997649,280,280,280,280,0
|
|
20241219,173500,70997649,280,280,280,280,0
|
|
20241219,173400,70997649,280,280,280,280,0
|
|
20241219,173300,70997649,280,280,280,280,0
|
|
20241219,173200,70997649,280,280,280,280,0
|
|
20241219,173100,70997649,280,280,280,280,0
|
|
20241219,173000,70997649,280,280,280,280,0
|
|
20241219,172900,70997649,280,280,280,280,0
|
|
20241219,172800,70997649,280,280,280,280,0
|
|
20241219,172700,70997649,280,280,280,280,414
|
|
20241219,172600,70997649,280,280,280,280,0
|
|
20241219,172500,70997649,280,280,280,280,0
|
|
20241219,172400,70997649,280,280,280,280,0
|
|
20241219,172300,70997649,280,280,280,280,0
|
|
20241219,172200,70997649,280,280,280,280,0
|
|
20241219,172100,70997649,280,280,280,280,0
|
|
20241219,172000,70997649,280,280,280,280,0
|
|
20241219,171900,70997649,280,280,280,280,0
|
|
20241219,171800,70997649,280,280,280,280,0
|
|
20241219,171700,70997649,280,280,280,280,0
|
|
20241219,171600,70997649,280,280,280,280,0
|
|
20241219,171500,70997649,280,280,280,280,0
|
|
20241219,171400,70997649,280,280,280,280,0
|
|
20241219,171300,70997649,280,280,280,280,0
|
|
20241219,171200,70997649,280,280,280,280,0
|
|
20241219,171100,70997649,280,280,280,280,0
|
|
20241219,171000,70997649,280,280,280,280,0
|
|
20241219,170900,70997649,280,280,280,280,0
|
|
20241219,170800,70997649,280,280,280,280,0
|
|
20241219,170700,70997649,280,280,280,280,0
|
|
20241219,170600,70997649,280,280,280,280,0
|
|
20241219,170500,70997649,280,280,280,280,0
|
|
20241219,170400,70997649,280,280,280,280,0
|
|
20241219,170300,70997649,280,280,280,280,0
|
|
20241219,170200,70997649,280,280,280,280,0
|
|
20241219,170100,70997649,280,280,280,280,0
|
|
20241219,170000,70997649,280,280,280,280,0
|
|
20241219,165900,70997649,280,280,280,280,0
|
|
20241219,165800,70997649,280,280,280,280,0
|
|
20241219,165700,70997649,280,280,280,280,414
|
|
20241219,165600,70997649,280,280,280,280,0
|
|
20241219,165500,70997649,280,280,280,280,0
|
|
20241219,165400,70997649,280,280,280,280,0
|
|
20241219,165300,70997649,280,280,280,280,0
|
|
20241219,165200,70997649,280,280,280,280,0
|
|
20241219,165100,70997649,280,280,280,280,0
|
|
20241219,165000,70997649,280,280,280,280,0
|
|
20241219,164900,70997649,280,280,280,280,0
|
|
20241219,164800,70997649,280,280,280,280,0
|
|
20241219,164700,70997649,280,280,280,280,0
|
|
20241219,164600,70997649,280,280,280,280,0
|
|
20241219,164500,70997649,280,280,280,280,0
|
|
20241219,164400,70997649,280,280,280,280,0
|
|
20241219,164300,70997649,280,280,280,280,0
|
|
20241219,164200,70997649,280,280,280,280,0
|
|
20241219,164100,70997649,280,280,280,280,0
|
|
20241219,164000,70997649,280,280,280,280,0
|
|
20241219,163900,70997649,280,280,280,280,0
|
|
20241219,163800,70997649,280,280,280,280,0
|
|
20241219,163700,70997649,280,280,280,280,0
|
|
20241219,163600,70997649,280,280,280,280,0
|
|
20241219,163500,70997649,280,280,280,280,0
|
|
20241219,163400,70997649,280,280,280,280,0
|
|
20241219,163300,70997649,280,280,280,280,0
|
|
20241219,163200,70997649,280,280,280,280,0
|
|
20241219,163100,70997649,280,280,280,280,0
|
|
20241219,163000,70997649,280,280,280,280,0
|
|
20241219,162900,70997649,280,280,280,280,0
|
|
20241219,162800,70997649,280,280,280,280,0
|
|
20241219,162700,70997649,280,280,280,280,414
|
|
20241219,162600,70997649,280,280,280,280,0
|
|
20241219,162500,70997649,280,280,280,280,0
|
|
20241219,162400,70997649,280,280,280,280,0
|
|
20241219,162300,70997649,280,280,280,280,0
|
|
20241219,162200,70997649,280,280,280,280,0
|
|
20241219,162100,70997649,280,280,280,280,0
|
|
20241219,162000,70997649,280,280,280,280,0
|
|
20241219,161900,70997649,280,280,280,280,0
|
|
20241219,161800,70997649,280,280,280,280,0
|
|
20241219,161700,70997649,280,280,280,280,0
|
|
20241219,161600,70997649,280,280,280,280,0
|
|
20241219,161500,70997649,280,280,280,280,0
|
|
20241219,161400,70997649,280,280,280,280,0
|
|
20241219,161300,70997649,280,280,280,280,0
|
|
20241219,161200,70997649,280,280,280,280,0
|
|
20241219,161100,70997649,280,280,280,280,0
|
|
20241219,161000,70997649,280,280,280,280,0
|
|
20241219,160900,70997649,280,280,280,280,0
|
|
20241219,160800,70997649,280,280,280,280,0
|
|
20241219,160700,70997649,280,280,280,280,0
|
|
20241219,160600,70997649,280,280,280,280,0
|
|
20241219,160500,70997649,280,280,280,280,0
|
|
20241219,160400,70997649,280,280,280,280,0
|
|
20241219,160300,70997649,280,280,280,280,0
|
|
20241219,160200,70997649,280,280,280,280,0
|
|
20241219,160100,70997649,280,280,280,280,0
|
|
20241219,160000,70997649,280,280,280,280,0
|
|
20241219,155900,70997649,280,280,280,280,0
|
|
20241219,155800,70997649,280,280,280,280,0
|
|
20241219,155700,70997649,280,280,280,280,414
|
|
20241219,155600,70997649,280,280,280,280,0
|
|
20241219,155500,70997649,280,280,280,280,0
|
|
20241219,155400,70997649,280,280,280,280,0
|
|
20241219,155300,70997649,280,280,280,280,0
|
|
20241219,155200,70997649,280,280,280,280,0
|
|
20241219,155100,70997649,280,280,280,280,0
|
|
20241219,155000,70997649,280,280,280,280,0
|
|
20241219,154900,70997649,280,280,280,280,0
|
|
20241219,154800,70997649,280,280,280,280,0
|
|
20241219,154700,70997649,280,280,280,280,0
|
|
20241219,154600,70997649,280,280,280,280,0
|
|
20241219,154500,70997649,280,280,280,280,0
|
|
20241219,154400,70997649,280,280,280,280,0
|
|
20241219,154300,70997649,280,280,280,280,0
|
|
20241219,154200,70997649,280,280,280,280,0
|
|
20241219,154100,70997649,280,280,280,280,0
|
|
20241219,154000,70997649,280,280,280,280,0
|
|
20241219,153900,70997649,280,280,280,280,0
|
|
20241219,153800,70997649,280,280,280,280,0
|
|
20241219,153700,70997649,280,280,280,280,0
|
|
20241219,153600,70997649,280,280,280,280,0
|
|
20241219,153500,70997649,280,280,280,280,0
|
|
20241219,153400,70997649,280,280,280,280,0
|
|
20241219,153300,70997649,280,280,280,280,0
|
|
20241219,153200,70997649,280,280,280,280,0
|
|
20241219,153100,70997649,280,280,280,280,0
|
|
20241219,153000,70997649,280,280,280,280,414
|
|
20241219,152900,70881729,281,281,281,281,0
|
|
20241219,152800,70881729,281,281,281,281,0
|
|
20241219,152700,70881729,281,281,281,281,0
|
|
20241219,152600,70881729,281,281,281,281,0
|
|
20241219,152500,70881729,281,281,281,281,0
|
|
20241219,152400,70881729,281,281,281,281,0
|
|
20241219,152300,70881729,281,281,281,281,0
|
|
20241219,152200,70881729,281,281,281,281,0
|
|
20241219,152100,70881729,281,281,281,281,0
|
|
20241219,152000,70881729,281,281,281,281,0
|
|
20241219,151900,70881729,281,280,281,280,1923
|
|
20241219,151800,70342866,280,280,280,280,0
|
|
20241219,151700,70342866,280,280,280,280,0
|
|
20241219,151600,70342866,280,280,280,280,2
|
|
20241219,151500,70342306,281,281,281,281,703
|
|
20241219,151400,70144763,283,283,283,283,0
|
|
20241219,151300,70144763,283,283,283,283,0
|
|
20241219,151200,70144763,283,283,283,283,0
|
|
20241219,151100,70144763,283,283,283,283,0
|
|
20241219,151000,70144763,283,283,283,283,0
|
|
20241219,150900,70144763,283,283,283,283,435
|
|
20241219,150800,70021658,283,283,283,283,141
|
|
20241219,150700,69981755,283,283,283,283,0
|
|
20241219,150600,69981755,283,283,283,283,0
|
|
20241219,150500,69981755,283,283,283,283,0
|
|
20241219,150400,69981755,283,283,283,283,5
|
|
20241219,150300,69980340,281,281,281,281,0
|
|
20241219,150200,69980340,281,281,281,281,1000
|
|
20241219,150100,69699340,283,283,283,283,0
|
|
20241219,150000,69699340,283,283,283,283,0
|
|
20241219,145900,69699340,283,283,283,283,0
|
|
20241219,145800,69699340,283,282,283,282,308
|
|
20241219,145700,69612376,281,281,281,281,0
|
|
20241219,145600,69612376,281,281,281,281,0
|
|
20241219,145500,69612376,281,281,281,281,0
|
|
20241219,145400,69612376,281,281,281,281,0
|
|
20241219,145300,69612376,281,281,281,281,0
|
|
20241219,145200,69612376,281,281,281,281,0
|
|
20241219,145100,69612376,281,281,281,281,0
|
|
20241219,145000,69612376,281,281,281,281,0
|
|
20241219,144900,69612376,281,281,281,281,0
|
|
20241219,144800,69612376,281,281,281,281,64
|
|
20241219,144700,69594392,283,283,283,283,0
|
|
20241219,144600,69594392,283,283,283,283,639
|
|
20241219,144500,69413555,280,280,280,280,0
|
|
20241219,144400,69413555,280,280,280,280,0
|
|
20241219,144300,69413555,280,280,280,280,0
|
|
20241219,144200,69413555,280,280,280,280,0
|
|
20241219,144100,69413555,280,280,280,280,0
|
|
20241219,144000,69413555,280,280,280,280,1
|
|
20241219,143900,69413275,280,280,280,280,0
|
|
20241219,143800,69413275,280,280,280,280,0
|
|
20241219,143700,69413275,280,280,280,280,0
|
|
20241219,143600,69413275,280,280,280,280,0
|
|
20241219,143500,69413275,280,280,280,280,0
|
|
20241219,143400,69413275,280,280,280,280,0
|
|
20241219,143300,69413275,280,280,280,280,0
|
|
20241219,143200,69413275,280,280,280,280,0
|
|
20241219,143100,69413275,280,280,280,280,0
|
|
20241219,143000,69413275,280,280,280,280,0
|
|
20241219,142900,69413275,280,280,280,280,0
|
|
20241219,142800,69413275,280,280,280,280,20
|
|
20241219,142700,69407675,283,283,283,283,0
|
|
20241219,142600,69407675,283,283,283,283,197
|
|
20241219,142500,69351924,283,283,283,283,0
|
|
20241219,142400,69351924,283,283,283,283,0
|
|
20241219,142300,69351924,283,283,283,283,0
|
|
20241219,142200,69351924,283,283,283,283,0
|
|
20241219,142100,69351924,283,283,283,283,2
|
|
20241219,142000,69351358,283,283,283,283,0
|
|
20241219,141900,69351358,283,283,283,283,10
|
|
20241219,141800,69348528,283,283,283,283,0
|
|
20241219,141700,69348528,283,283,283,283,0
|
|
20241219,141600,69348528,283,283,283,283,0
|
|
20241219,141500,69348528,283,283,283,283,0
|
|
20241219,141400,69348528,283,283,283,283,0
|
|
20241219,141300,69348528,283,283,283,283,0
|
|
20241219,141200,69348528,283,283,283,283,0
|
|
20241219,141100,69348528,283,283,283,283,0
|
|
20241219,141000,69348528,283,283,283,283,0
|
|
20241219,140900,69348528,283,283,283,283,374
|
|
20241219,140800,69242686,283,283,283,283,0
|
|
20241219,140700,69242686,283,283,283,283,0
|
|
20241219,140600,69242686,283,283,283,283,0
|
|
20241219,140500,69242686,283,283,283,283,0
|
|
20241219,140400,69242686,283,283,283,283,0
|
|
20241219,140300,69242686,283,283,283,283,0
|
|
20241219,140200,69242686,283,283,283,283,0
|
|
20241219,140100,69242686,283,283,283,283,0
|
|
20241219,140000,69242686,283,282,283,282,19
|
|
20241219,135900,69237311,283,283,283,283,0
|
|
20241219,135800,69237311,283,283,283,283,0
|
|
20241219,135700,69237311,283,283,283,283,0
|
|
20241219,135600,69237311,283,283,283,283,0
|
|
20241219,135500,69237311,283,283,283,283,0
|
|
20241219,135400,69237311,283,283,283,283,0
|
|
20241219,135300,69237311,283,283,283,283,0
|
|
20241219,135200,69237311,283,283,283,283,0
|
|
20241219,135100,69237311,283,283,283,283,0
|
|
20241219,135000,69237311,283,283,283,283,0
|
|
20241219,134900,69237311,283,282,283,282,5044
|
|
20241219,134800,67811899,282,282,282,282,88
|
|
20241219,134700,67787083,282,282,282,282,0
|
|
20241219,134600,67787083,282,282,282,282,0
|
|
20241219,134500,67787083,282,282,282,282,0
|
|
20241219,134400,67787083,282,282,282,282,0
|
|
20241219,134300,67787083,282,282,282,282,0
|
|
20241219,134200,67787083,282,282,282,282,7
|
|
20241219,134100,67785109,282,282,282,282,0
|
|
20241219,134000,67785109,282,282,282,282,0
|
|
20241219,133900,67785109,282,282,282,282,0
|
|
20241219,133800,67785109,282,282,282,282,0
|
|
20241219,133700,67785109,282,282,282,282,0
|
|
20241219,133600,67785109,282,282,282,282,4082
|
|
20241219,133500,66633985,284,284,284,284,0
|
|
20241219,133400,66633985,284,284,284,284,0
|
|
20241219,133300,66633985,284,284,284,284,0
|
|
20241219,133200,66633985,284,284,284,284,0
|
|
20241219,133100,66633985,284,284,284,284,2
|
|
20241219,133000,66633417,284,284,284,284,0
|
|
20241219,132900,66633417,284,284,284,284,0
|
|
20241219,132800,66633417,284,284,284,284,0
|
|
20241219,132700,66633417,284,284,284,284,0
|
|
20241219,132600,66633417,284,284,284,284,0
|
|
20241219,132500,66633417,284,284,284,284,0
|
|
20241219,132400,66633417,284,282,284,282,15923
|
|
20241219,132300,62125679,282,282,282,282,0
|
|
20241219,132200,62125679,282,282,282,282,7000
|
|
20241219,132100,60151679,282,282,282,282,0
|
|
20241219,132000,60151679,282,280,282,280,9497
|
|
20241219,131900,57487319,279,279,279,279,0
|
|
20241219,131800,57487319,279,279,279,279,0
|
|
20241219,131700,57487319,279,279,279,279,0
|
|
20241219,131600,57487319,279,279,279,279,10300
|
|
20241219,131500,54613619,280,280,280,280,0
|
|
20241219,131400,54613619,280,280,280,280,0
|
|
20241219,131300,54613619,280,280,280,280,0
|
|
20241219,131200,54613619,280,280,280,280,5963
|
|
20241219,131100,52943979,278,278,278,278,3000
|
|
20241219,131000,52109979,280,280,280,280,0
|
|
20241219,130900,52109979,280,280,280,280,0
|
|
20241219,130800,52109979,280,280,280,280,238
|
|
20241219,130700,52043339,277,279,279,277,2000
|
|
20241219,130600,51488066,280,280,280,280,0
|
|
20241219,130500,51488066,280,280,280,280,0
|
|
20241219,130400,51488066,280,280,280,280,0
|
|
20241219,130300,51488066,280,280,280,280,0
|
|
20241219,130200,51488066,280,280,280,280,1
|
|
20241219,130100,51487786,280,280,280,280,0
|
|
20241219,130000,51487786,280,280,280,280,0
|
|
20241219,125900,51487786,280,280,280,280,0
|
|
20241219,125800,51487786,280,280,280,280,1000
|
|
20241219,125700,51207786,280,280,280,280,0
|
|
20241219,125600,51207786,280,280,280,280,0
|
|
20241219,125500,51207786,280,280,280,280,0
|
|
20241219,125400,51207786,280,280,280,280,0
|
|
20241219,125300,51207786,280,280,280,280,0
|
|
20241219,125200,51207786,280,280,280,280,0
|
|
20241219,125100,51207786,280,280,280,280,209
|
|
20241219,125000,51149266,280,280,280,280,0
|
|
20241219,124900,51149266,280,280,280,280,0
|
|
20241219,124800,51149266,280,280,280,280,612
|
|
20241219,124700,50977906,279,279,279,279,1227
|
|
20241219,124600,50635573,280,280,280,280,429
|
|
20241219,124500,50515453,279,279,279,279,101
|
|
20241219,124400,50487274,279,279,279,279,2
|
|
20241219,124300,50486716,279,279,279,279,2
|
|
20241219,124200,50486158,280,280,280,280,0
|
|
20241219,124100,50486158,280,280,280,280,0
|
|
20241219,124000,50486158,280,280,280,280,0
|
|
20241219,123900,50486158,280,280,280,280,9
|
|
20241219,123800,50483638,280,280,280,280,0
|
|
20241219,123700,50483638,280,280,280,280,1000
|
|
20241219,123600,50203638,279,279,279,279,0
|
|
20241219,123500,50203638,279,279,279,279,0
|
|
20241219,123400,50203638,279,280,280,279,10096
|
|
20241219,123300,47386758,280,280,280,280,0
|
|
20241219,123200,47386758,280,280,280,280,0
|
|
20241219,123100,47386758,280,280,280,280,0
|
|
20241219,123000,47386758,280,280,280,280,0
|
|
20241219,122900,47386758,280,280,280,280,0
|
|
20241219,122800,47386758,280,279,280,279,3533
|
|
20241219,122700,46400518,278,278,278,278,0
|
|
20241219,122600,46400518,278,278,278,278,0
|
|
20241219,122500,46400518,278,278,278,278,1650
|
|
20241219,122400,45941818,278,278,278,278,0
|
|
20241219,122300,45941818,278,278,278,278,0
|
|
20241219,122200,45941818,278,278,278,278,0
|
|
20241219,122100,45941818,278,278,278,278,0
|
|
20241219,122000,45941818,278,278,278,278,0
|
|
20241219,121900,45941818,278,278,278,278,0
|
|
20241219,121800,45941818,278,278,278,278,464
|
|
20241219,121700,45812826,279,279,279,279,0
|
|
20241219,121600,45812826,279,279,279,279,0
|
|
20241219,121500,45812826,279,279,279,279,0
|
|
20241219,121400,45812826,279,279,279,279,566
|
|
20241219,121300,45654912,278,278,278,278,0
|
|
20241219,121200,45654912,278,278,278,278,0
|
|
20241219,121100,45654912,278,278,278,278,6
|
|
20241219,121000,45653244,279,279,279,279,0
|
|
20241219,120900,45653244,279,279,279,279,0
|
|
20241219,120800,45653244,279,279,279,279,0
|
|
20241219,120700,45653244,279,279,279,279,156
|
|
20241219,120600,45609720,277,277,277,277,0
|
|
20241219,120500,45609720,277,277,277,277,0
|
|
20241219,120400,45609720,277,277,277,277,0
|
|
20241219,120300,45609720,277,277,277,277,0
|
|
20241219,120200,45609720,277,277,277,277,0
|
|
20241219,120100,45609720,277,277,277,277,0
|
|
20241219,120000,45609720,277,277,277,277,0
|
|
20241219,115900,45609720,277,277,277,277,500
|
|
20241219,115800,45471220,279,279,279,279,0
|
|
20241219,115700,45471220,279,279,279,279,0
|
|
20241219,115600,45471220,279,279,279,279,0
|
|
20241219,115500,45471220,279,279,279,279,71
|
|
20241219,115400,45451411,279,279,279,279,0
|
|
20241219,115300,45451411,279,278,279,278,1948
|
|
20241219,115200,44909819,278,278,278,278,100
|
|
20241219,115100,44882019,279,279,279,279,0
|
|
20241219,115000,44882019,279,278,279,278,4000
|
|
20241219,114900,43769537,279,279,279,279,0
|
|
20241219,114800,43769537,279,279,279,279,0
|
|
20241219,114700,43769537,279,279,279,279,0
|
|
20241219,114600,43769537,279,277,279,275,10028
|
|
20241219,114500,41007450,279,279,279,279,0
|
|
20241219,114400,41007450,279,279,279,279,0
|
|
20241219,114300,41007450,279,279,279,279,51
|
|
20241219,114200,40993221,279,279,279,279,0
|
|
20241219,114100,40993221,279,279,279,279,0
|
|
20241219,114000,40993221,279,279,279,279,0
|
|
20241219,113900,40993221,279,279,279,279,0
|
|
20241219,113800,40993221,279,279,279,279,0
|
|
20241219,113700,40993221,279,279,279,279,1
|
|
20241219,113600,40992942,279,279,279,279,0
|
|
20241219,113500,40992942,279,279,279,279,45
|
|
20241219,113400,40980387,279,279,279,279,0
|
|
20241219,113300,40980387,279,279,279,279,0
|
|
20241219,113200,40980387,279,279,279,279,0
|
|
20241219,113100,40980387,279,279,279,279,0
|
|
20241219,113000,40980387,279,278,279,278,2
|
|
20241219,112900,40979830,276,276,276,276,0
|
|
20241219,112800,40979830,276,276,276,276,0
|
|
20241219,112700,40979830,276,276,276,276,0
|
|
20241219,112600,40979830,276,276,276,276,0
|
|
20241219,112500,40979830,276,277,277,276,13421
|
|
20241219,112400,37270329,277,277,277,277,100
|
|
20241219,112300,37242629,277,277,277,277,1000
|
|
20241219,112200,36965629,280,280,280,280,0
|
|
20241219,112100,36965629,280,280,280,280,878
|
|
20241219,112000,36719789,277,277,277,277,0
|
|
20241219,111900,36719789,277,277,277,277,0
|
|
20241219,111800,36719789,277,277,277,277,0
|
|
20241219,111700,36719789,277,277,277,277,0
|
|
20241219,111600,36719789,277,277,277,277,0
|
|
20241219,111500,36719789,277,277,277,277,0
|
|
20241219,111400,36719789,277,277,277,277,0
|
|
20241219,111300,36719789,277,278,278,277,3000
|
|
20241219,111200,35888713,279,279,279,279,0
|
|
20241219,111100,35888713,279,279,279,279,0
|
|
20241219,111000,35888713,279,279,279,279,0
|
|
20241219,110900,35888713,279,279,279,279,2161
|
|
20241219,110800,35285794,280,280,280,280,622
|
|
20241219,110700,35111634,279,280,280,279,55
|
|
20241219,110600,35096238,279,279,279,279,0
|
|
20241219,110500,35096238,279,279,279,279,0
|
|
20241219,110400,35096238,279,279,279,279,0
|
|
20241219,110300,35096238,279,279,279,279,0
|
|
20241219,110200,35096238,279,279,279,279,0
|
|
20241219,110100,35096238,279,279,279,279,0
|
|
20241219,110000,35096238,279,279,279,279,1
|
|
20241219,105900,35095959,280,280,280,280,0
|
|
20241219,105800,35095959,280,280,280,280,0
|
|
20241219,105700,35095959,280,280,280,280,0
|
|
20241219,105600,35095959,280,280,280,280,0
|
|
20241219,105500,35095959,280,280,280,280,0
|
|
20241219,105400,35095959,280,280,280,280,10
|
|
20241219,105300,35093159,281,281,281,281,0
|
|
20241219,105200,35093159,281,281,281,281,0
|
|
20241219,105100,35093159,281,281,281,281,0
|
|
20241219,105000,35093159,281,281,281,281,0
|
|
20241219,104900,35093159,281,281,281,281,0
|
|
20241219,104800,35093159,281,281,281,281,0
|
|
20241219,104700,35093159,281,281,281,281,0
|
|
20241219,104600,35093159,281,281,281,281,37
|
|
20241219,104500,35082762,280,280,280,280,0
|
|
20241219,104400,35082762,280,280,280,280,0
|
|
20241219,104300,35082762,280,280,280,280,0
|
|
20241219,104200,35082762,280,280,280,280,12608
|
|
20241219,104100,31552522,279,279,279,279,4
|
|
20241219,104000,31551406,279,279,279,279,0
|
|
20241219,103900,31551406,279,279,279,279,0
|
|
20241219,103800,31551406,279,279,279,279,0
|
|
20241219,103700,31551406,279,279,279,279,0
|
|
20241219,103600,31551406,279,278,279,278,492
|
|
20241219,103500,31414628,280,280,280,280,490
|
|
20241219,103400,31277428,279,279,279,279,0
|
|
20241219,103300,31277428,279,279,279,279,0
|
|
20241219,103200,31277428,279,279,279,279,0
|
|
20241219,103100,31277428,279,279,279,279,0
|
|
20241219,103000,31277428,279,279,279,279,0
|
|
20241219,102900,31277428,279,279,279,279,5
|
|
20241219,102800,31276033,279,279,279,279,0
|
|
20241219,102700,31276033,279,279,279,279,0
|
|
20241219,102600,31276033,279,279,279,279,0
|
|
20241219,102500,31276033,279,279,279,279,0
|
|
20241219,102400,31276033,279,279,279,279,0
|
|
20241219,102300,31276033,279,279,279,279,0
|
|
20241219,102200,31276033,279,279,279,279,30
|
|
20241219,102100,31267663,279,279,279,279,0
|
|
20241219,102000,31267663,279,279,279,279,0
|
|
20241219,101900,31267663,279,279,279,279,0
|
|
20241219,101800,31267663,279,279,279,279,0
|
|
20241219,101700,31267663,279,279,279,279,0
|
|
20241219,101600,31267663,279,279,279,279,0
|
|
20241219,101500,31267663,279,279,279,279,200
|
|
20241219,101400,31211863,278,278,278,278,573
|
|
20241219,101300,31052569,279,279,279,279,0
|
|
20241219,101200,31052569,279,279,279,279,0
|
|
20241219,101100,31052569,279,279,279,279,753
|
|
20241219,101000,30842482,281,281,281,281,0
|
|
20241219,100900,30842482,281,281,281,281,131
|
|
20241219,100800,30805671,281,281,281,281,619
|
|
20241219,100700,30631732,279,279,279,279,0
|
|
20241219,100600,30631732,279,279,279,279,0
|
|
20241219,100500,30631732,279,279,279,279,0
|
|
20241219,100400,30631732,279,279,279,279,214
|
|
20241219,100300,30572026,279,279,279,279,500
|
|
20241219,100200,30432526,281,281,281,281,0
|
|
20241219,100100,30432526,281,281,281,281,0
|
|
20241219,100000,30432526,281,281,281,281,257
|
|
20241219,095900,30360309,282,282,282,282,0
|
|
20241219,095800,30360309,282,279,282,275,31073
|
|
20241219,095700,21755117,280,280,280,280,7031
|
|
20241219,095600,19786437,280,280,280,280,0
|
|
20241219,095500,19786437,280,280,280,280,0
|
|
20241219,095400,19786437,280,281,281,280,7000
|
|
20241219,095300,17824331,282,282,282,282,0
|
|
20241219,095200,17824331,282,282,282,282,1303
|
|
20241219,095100,17456885,282,282,282,282,0
|
|
20241219,095000,17456885,282,282,282,282,0
|
|
20241219,094900,17456885,282,282,282,282,10
|
|
20241219,094800,17454065,282,282,282,282,5
|
|
20241219,094700,17452655,281,281,281,281,0
|
|
20241219,094600,17452655,281,282,282,281,10356
|
|
20241219,094500,14542263,282,282,282,282,0
|
|
20241219,094400,14542263,282,282,282,282,1
|
|
20241219,094300,14541981,283,283,283,283,9
|
|
20241219,094200,14539434,283,283,283,283,8
|
|
20241219,094100,14537170,283,283,283,283,134
|
|
20241219,094000,14499248,283,283,283,283,0
|
|
20241219,093900,14499248,283,282,283,282,2004
|
|
20241219,093800,13934116,282,282,282,282,0
|
|
20241219,093700,13934116,282,282,282,282,0
|
|
20241219,093600,13934116,282,282,282,282,658
|
|
20241219,093500,13748560,282,282,282,282,10071
|
|
20241219,093400,10908538,282,282,282,282,0
|
|
20241219,093300,10908538,282,282,282,282,0
|
|
20241219,093200,10908538,282,282,282,282,0
|
|
20241219,093100,10908538,282,282,282,282,652
|
|
20241219,093000,10724674,282,282,282,282,0
|
|
20241219,092900,10724674,282,282,282,282,45
|
|
20241219,092800,10711984,282,282,282,282,2831
|
|
20241219,092700,9913642,282,283,283,282,2701
|
|
20241219,092600,9150581,283,283,283,283,1323
|
|
20241219,092500,8776172,283,283,283,283,0
|
|
20241219,092400,8776172,283,283,283,283,0
|
|
20241219,092300,8776172,283,283,283,283,0
|
|
20241219,092200,8776172,283,283,283,283,0
|
|
20241219,092100,8776172,283,282,283,282,420
|
|
20241219,092000,8657382,282,281,283,281,1153
|
|
20241219,091900,8332189,282,282,282,282,0
|
|
20241219,091800,8332189,282,282,282,282,0
|
|
20241219,091700,8332189,282,282,282,282,25
|
|
20241219,091600,8325139,282,282,282,282,0
|
|
20241219,091500,8325139,282,282,282,282,100
|
|
20241219,091400,8296939,282,281,282,281,4000
|
|
20241219,091300,7169939,281,281,281,281,0
|
|
20241219,091200,7169939,281,281,281,281,0
|
|
20241219,091100,7169939,281,281,281,281,412
|
|
20241219,091000,7054167,280,281,281,280,4001
|
|
20241219,090900,5931886,281,281,281,281,1283
|
|
20241219,090800,5571363,281,281,281,281,0
|
|
20241219,090700,5571363,281,282,282,281,1206
|
|
20241219,090600,5231477,282,282,282,282,1470
|
|
20241219,090500,4816937,282,282,282,282,0
|
|
20241219,090400,4816937,282,282,282,282,0
|
|
20241219,090300,4816937,282,282,282,282,2
|
|
20241219,090200,4816373,282,282,282,282,9014
|
|
20241219,090100,2274425,285,285,285,285,1211
|
|
20241219,090000,1929290,283,285,285,283,6780
|