630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,192700,112514006,263,263,263,263,5641
|
|
20241230,192600,112514006,263,263,263,263,0
|
|
20241230,192500,112514006,263,263,263,263,0
|
|
20241230,192400,112514006,263,263,263,263,0
|
|
20241230,192300,112514006,263,263,263,263,0
|
|
20241230,192200,112514006,263,263,263,263,0
|
|
20241230,192100,112514006,263,263,263,263,0
|
|
20241230,192000,112514006,263,263,263,263,0
|
|
20241230,191900,112514006,263,263,263,263,0
|
|
20241230,191800,112514006,263,263,263,263,0
|
|
20241230,191700,112514006,263,263,263,263,0
|
|
20241230,191600,112514006,263,263,263,263,0
|
|
20241230,191500,112514006,263,263,263,263,0
|
|
20241230,191400,112514006,263,263,263,263,0
|
|
20241230,191300,112514006,263,263,263,263,0
|
|
20241230,191200,112514006,263,263,263,263,0
|
|
20241230,191100,112514006,263,263,263,263,0
|
|
20241230,191000,112514006,263,263,263,263,0
|
|
20241230,190900,112514006,263,263,263,263,0
|
|
20241230,190800,112514006,263,263,263,263,0
|
|
20241230,190700,112514006,263,263,263,263,0
|
|
20241230,190600,112514006,263,263,263,263,0
|
|
20241230,190500,112514006,263,263,263,263,0
|
|
20241230,190400,112514006,263,263,263,263,0
|
|
20241230,190300,112514006,263,263,263,263,0
|
|
20241230,190200,112514006,263,263,263,263,0
|
|
20241230,190100,112514006,263,263,263,263,0
|
|
20241230,190000,112514006,263,263,263,263,0
|
|
20241230,185900,112514006,263,263,263,263,0
|
|
20241230,185800,112514006,263,263,263,263,0
|
|
20241230,185700,112514006,263,263,263,263,5641
|
|
20241230,185600,112514006,263,263,263,263,0
|
|
20241230,185500,112514006,263,263,263,263,0
|
|
20241230,185400,112514006,263,263,263,263,0
|
|
20241230,185300,112514006,263,263,263,263,0
|
|
20241230,185200,112514006,263,263,263,263,0
|
|
20241230,185100,112514006,263,263,263,263,0
|
|
20241230,185000,112514006,263,263,263,263,0
|
|
20241230,184900,112514006,263,263,263,263,0
|
|
20241230,184800,112514006,263,263,263,263,0
|
|
20241230,184700,112514006,263,263,263,263,0
|
|
20241230,184600,112514006,263,263,263,263,0
|
|
20241230,184500,112514006,263,263,263,263,0
|
|
20241230,184400,112514006,263,263,263,263,0
|
|
20241230,184300,112514006,263,263,263,263,0
|
|
20241230,184200,112514006,263,263,263,263,0
|
|
20241230,184100,112514006,263,263,263,263,0
|
|
20241230,184000,112514006,263,263,263,263,0
|
|
20241230,183900,112514006,263,263,263,263,0
|
|
20241230,183800,112514006,263,263,263,263,0
|
|
20241230,183700,112514006,263,263,263,263,0
|
|
20241230,183600,112514006,263,263,263,263,0
|
|
20241230,183500,112514006,263,263,263,263,0
|
|
20241230,183400,112514006,263,263,263,263,0
|
|
20241230,183300,112514006,263,263,263,263,0
|
|
20241230,183200,112514006,263,263,263,263,0
|
|
20241230,183100,112514006,263,263,263,263,0
|
|
20241230,183000,112514006,263,263,263,263,0
|
|
20241230,182900,112514006,263,263,263,263,0
|
|
20241230,182800,112514006,263,263,263,263,0
|
|
20241230,182700,112514006,263,263,263,263,5641
|
|
20241230,182600,112514006,263,263,263,263,0
|
|
20241230,182500,112514006,263,263,263,263,0
|
|
20241230,182400,112514006,263,263,263,263,0
|
|
20241230,182300,112514006,263,263,263,263,0
|
|
20241230,182200,112514006,263,263,263,263,0
|
|
20241230,182100,112514006,263,263,263,263,0
|
|
20241230,182000,112514006,263,263,263,263,0
|
|
20241230,181900,112514006,263,263,263,263,0
|
|
20241230,181800,112514006,263,263,263,263,0
|
|
20241230,181700,112514006,263,263,263,263,0
|
|
20241230,181600,112514006,263,263,263,263,0
|
|
20241230,181500,112514006,263,263,263,263,0
|
|
20241230,181400,112514006,263,263,263,263,0
|
|
20241230,181300,112514006,263,263,263,263,0
|
|
20241230,181200,112514006,263,263,263,263,0
|
|
20241230,181100,112514006,263,263,263,263,0
|
|
20241230,181000,112514006,263,263,263,263,0
|
|
20241230,180900,112514006,263,263,263,263,0
|
|
20241230,180800,112514006,263,263,263,263,0
|
|
20241230,180700,112514006,263,263,263,263,0
|
|
20241230,180600,112514006,263,263,263,263,0
|
|
20241230,180500,112514006,263,263,263,263,0
|
|
20241230,180400,112514006,263,263,263,263,0
|
|
20241230,180300,112514006,263,263,263,263,0
|
|
20241230,180200,112514006,263,263,263,263,0
|
|
20241230,180100,112514006,263,263,263,263,0
|
|
20241230,180000,112514006,263,263,263,263,0
|
|
20241230,175900,112514006,263,263,263,263,0
|
|
20241230,175800,112514006,263,263,263,263,0
|
|
20241230,175700,112514006,263,263,263,263,5641
|
|
20241230,175600,112514006,263,263,263,263,0
|
|
20241230,175500,112514006,263,263,263,263,0
|
|
20241230,175400,112514006,263,263,263,263,0
|
|
20241230,175300,112514006,263,263,263,263,0
|
|
20241230,175200,112514006,263,263,263,263,0
|
|
20241230,175100,112514006,263,263,263,263,0
|
|
20241230,175000,112514006,263,263,263,263,0
|
|
20241230,174900,112514006,263,263,263,263,0
|
|
20241230,174800,112514006,263,263,263,263,0
|
|
20241230,174700,112514006,263,263,263,263,0
|
|
20241230,174600,112514006,263,263,263,263,0
|
|
20241230,174500,112514006,263,263,263,263,0
|
|
20241230,174400,112514006,263,263,263,263,0
|
|
20241230,174300,112514006,263,263,263,263,0
|
|
20241230,174200,112514006,263,263,263,263,0
|
|
20241230,174100,112514006,263,263,263,263,0
|
|
20241230,174000,112514006,263,263,263,263,0
|
|
20241230,173900,112514006,263,263,263,263,0
|
|
20241230,173800,112514006,263,263,263,263,0
|
|
20241230,173700,112514006,263,263,263,263,0
|
|
20241230,173600,112514006,263,263,263,263,0
|
|
20241230,173500,112514006,263,263,263,263,0
|
|
20241230,173400,112514006,263,263,263,263,0
|
|
20241230,173300,112514006,263,263,263,263,0
|
|
20241230,173200,112514006,263,263,263,263,0
|
|
20241230,173100,112514006,263,263,263,263,0
|
|
20241230,173000,112514006,263,263,263,263,0
|
|
20241230,172900,112514006,263,263,263,263,0
|
|
20241230,172800,112514006,263,263,263,263,0
|
|
20241230,172700,112514006,263,263,263,263,5641
|
|
20241230,172600,112514006,263,263,263,263,0
|
|
20241230,172500,112514006,263,263,263,263,0
|
|
20241230,172400,112514006,263,263,263,263,0
|
|
20241230,172300,112514006,263,263,263,263,0
|
|
20241230,172200,112514006,263,263,263,263,0
|
|
20241230,172100,112514006,263,263,263,263,0
|
|
20241230,172000,112514006,263,263,263,263,0
|
|
20241230,171900,112514006,263,263,263,263,0
|
|
20241230,171800,112514006,263,263,263,263,0
|
|
20241230,171700,112514006,263,263,263,263,0
|
|
20241230,171600,112514006,263,263,263,263,0
|
|
20241230,171500,112514006,263,263,263,263,0
|
|
20241230,171400,112514006,263,263,263,263,0
|
|
20241230,171300,112514006,263,263,263,263,0
|
|
20241230,171200,112514006,263,263,263,263,0
|
|
20241230,171100,112514006,263,263,263,263,0
|
|
20241230,171000,112514006,263,263,263,263,0
|
|
20241230,170900,112514006,263,263,263,263,0
|
|
20241230,170800,112514006,263,263,263,263,0
|
|
20241230,170700,112514006,263,263,263,263,0
|
|
20241230,170600,112514006,263,263,263,263,0
|
|
20241230,170500,112514006,263,263,263,263,0
|
|
20241230,170400,112514006,263,263,263,263,0
|
|
20241230,170300,112514006,263,263,263,263,0
|
|
20241230,170200,112514006,263,263,263,263,0
|
|
20241230,170100,112514006,263,263,263,263,0
|
|
20241230,170000,112514006,263,263,263,263,0
|
|
20241230,165900,112514006,263,263,263,263,0
|
|
20241230,165800,112514006,263,263,263,263,0
|
|
20241230,165700,112514006,263,263,263,263,5641
|
|
20241230,165600,112514006,263,263,263,263,0
|
|
20241230,165500,112514006,263,263,263,263,0
|
|
20241230,165400,112514006,263,263,263,263,0
|
|
20241230,165300,112514006,263,263,263,263,0
|
|
20241230,165200,112514006,263,263,263,263,0
|
|
20241230,165100,112514006,263,263,263,263,0
|
|
20241230,165000,112514006,263,263,263,263,0
|
|
20241230,164900,112514006,263,263,263,263,0
|
|
20241230,164800,112514006,263,263,263,263,0
|
|
20241230,164700,112514006,263,263,263,263,0
|
|
20241230,164600,112514006,263,263,263,263,0
|
|
20241230,164500,112514006,263,263,263,263,0
|
|
20241230,164400,112514006,263,263,263,263,0
|
|
20241230,164300,112514006,263,263,263,263,0
|
|
20241230,164200,112514006,263,263,263,263,0
|
|
20241230,164100,112514006,263,263,263,263,0
|
|
20241230,164000,112514006,263,263,263,263,0
|
|
20241230,163900,112514006,263,263,263,263,0
|
|
20241230,163800,112514006,263,263,263,263,0
|
|
20241230,163700,112514006,263,263,263,263,0
|
|
20241230,163600,112514006,263,263,263,263,0
|
|
20241230,163500,112514006,263,263,263,263,0
|
|
20241230,163400,112514006,263,263,263,263,0
|
|
20241230,163300,112514006,263,263,263,263,0
|
|
20241230,163200,112514006,263,263,263,263,0
|
|
20241230,163100,112514006,263,263,263,263,0
|
|
20241230,163000,112514006,263,263,263,263,0
|
|
20241230,162900,112514006,263,263,263,263,0
|
|
20241230,162800,112514006,263,263,263,263,0
|
|
20241230,162700,112514006,263,263,263,263,5641
|
|
20241230,162600,112514006,263,263,263,263,0
|
|
20241230,162500,112514006,263,263,263,263,0
|
|
20241230,162400,112514006,263,263,263,263,0
|
|
20241230,162300,112514006,263,263,263,263,0
|
|
20241230,162200,112514006,263,263,263,263,0
|
|
20241230,162100,112514006,263,263,263,263,0
|
|
20241230,162000,112514006,263,263,263,263,0
|
|
20241230,161900,112514006,263,263,263,263,0
|
|
20241230,161800,112514006,263,263,263,263,0
|
|
20241230,161700,112514006,263,263,263,263,0
|
|
20241230,161600,112514006,263,263,263,263,0
|
|
20241230,161500,112514006,263,263,263,263,0
|
|
20241230,161400,112514006,263,263,263,263,0
|
|
20241230,161300,112514006,263,263,263,263,0
|
|
20241230,161200,112514006,263,263,263,263,0
|
|
20241230,161100,112514006,263,263,263,263,0
|
|
20241230,161000,112514006,263,263,263,263,0
|
|
20241230,160900,112514006,263,263,263,263,0
|
|
20241230,160800,112514006,263,263,263,263,0
|
|
20241230,160700,112514006,263,263,263,263,0
|
|
20241230,160600,112514006,263,263,263,263,0
|
|
20241230,160500,112514006,263,263,263,263,0
|
|
20241230,160400,112514006,263,263,263,263,0
|
|
20241230,160300,112514006,263,263,263,263,0
|
|
20241230,160200,112514006,263,263,263,263,0
|
|
20241230,160100,112514006,263,263,263,263,0
|
|
20241230,160000,112514006,263,263,263,263,0
|
|
20241230,155900,112514006,263,263,263,263,0
|
|
20241230,155800,112514006,263,263,263,263,0
|
|
20241230,155700,112514006,263,263,263,263,5641
|
|
20241230,155600,112514006,263,263,263,263,0
|
|
20241230,155500,112514006,263,263,263,263,0
|
|
20241230,155400,112514006,263,263,263,263,0
|
|
20241230,155300,112514006,263,263,263,263,0
|
|
20241230,155200,112514006,263,263,263,263,0
|
|
20241230,155100,112514006,263,263,263,263,0
|
|
20241230,155000,112514006,263,263,263,263,0
|
|
20241230,154900,112514006,263,263,263,263,0
|
|
20241230,154800,112514006,263,263,263,263,0
|
|
20241230,154700,112514006,263,263,263,263,0
|
|
20241230,154600,112514006,263,263,263,263,0
|
|
20241230,154500,112514006,263,263,263,263,0
|
|
20241230,154400,112514006,263,263,263,263,0
|
|
20241230,154300,112514006,263,263,263,263,0
|
|
20241230,154200,112514006,263,263,263,263,0
|
|
20241230,154100,112514006,263,263,263,263,0
|
|
20241230,154000,112514006,263,263,263,263,0
|
|
20241230,153900,112514006,263,263,263,263,0
|
|
20241230,153800,112514006,263,263,263,263,0
|
|
20241230,153700,112514006,263,263,263,263,0
|
|
20241230,153600,112514006,263,263,263,263,0
|
|
20241230,153500,112514006,263,263,263,263,0
|
|
20241230,153400,112514006,263,263,263,263,0
|
|
20241230,153300,112514006,263,263,263,263,0
|
|
20241230,153200,112514006,263,263,263,263,0
|
|
20241230,153100,112514006,263,263,263,263,0
|
|
20241230,153000,112514006,263,263,263,263,5641
|
|
20241230,152900,111030423,267,267,267,267,0
|
|
20241230,152800,111030423,267,267,267,267,0
|
|
20241230,152700,111030423,267,267,267,267,0
|
|
20241230,152600,111030423,267,267,267,267,0
|
|
20241230,152500,111030423,267,267,267,267,0
|
|
20241230,152400,111030423,267,267,267,267,0
|
|
20241230,152300,111030423,267,267,267,267,0
|
|
20241230,152200,111030423,267,267,267,267,0
|
|
20241230,152100,111030423,267,267,267,267,0
|
|
20241230,152000,111030423,267,267,267,267,0
|
|
20241230,151900,111030423,267,267,267,267,341
|
|
20241230,151800,110939376,265,267,267,265,9453
|
|
20241230,151700,108415775,267,267,267,267,415
|
|
20241230,151600,108304970,267,267,267,267,1118
|
|
20241230,151500,108006464,267,267,267,267,105
|
|
20241230,151400,107978429,267,267,267,267,7
|
|
20241230,151300,107976560,267,266,267,266,409
|
|
20241230,151200,107867657,266,266,266,266,0
|
|
20241230,151100,107867657,266,266,266,266,0
|
|
20241230,151000,107867657,266,266,266,266,4962
|
|
20241230,150900,106547765,266,266,266,266,1
|
|
20241230,150800,106547499,266,266,266,266,2037
|
|
20241230,150700,106005657,266,266,266,266,1123
|
|
20241230,150600,105706939,266,266,266,266,3694
|
|
20241230,150500,104724335,267,267,267,267,4
|
|
20241230,150400,104723267,267,267,267,267,0
|
|
20241230,150300,104723267,267,267,267,267,9
|
|
20241230,150200,104720864,267,268,268,267,554
|
|
20241230,150100,104572446,268,268,268,268,2417
|
|
20241230,150000,103924690,270,270,270,270,0
|
|
20241230,145900,103924690,270,270,270,270,265
|
|
20241230,145800,103853140,272,272,272,272,0
|
|
20241230,145700,103853140,272,272,272,272,0
|
|
20241230,145600,103853140,272,272,272,272,0
|
|
20241230,145500,103853140,272,272,272,272,0
|
|
20241230,145400,103853140,272,272,272,272,0
|
|
20241230,145300,103853140,272,272,272,272,4
|
|
20241230,145200,103852052,266,270,270,266,1764
|
|
20241230,145100,103379506,270,270,270,270,0
|
|
20241230,145000,103379506,270,270,270,270,0
|
|
20241230,144900,103379506,270,270,270,270,0
|
|
20241230,144800,103379506,270,270,270,270,1
|
|
20241230,144700,103379236,272,271,272,271,5000
|
|
20241230,144600,102019255,271,271,271,271,300
|
|
20241230,144500,101937955,269,269,269,269,0
|
|
20241230,144400,101937955,269,269,269,269,0
|
|
20241230,144300,101937955,269,269,269,269,0
|
|
20241230,144200,101937955,269,269,269,269,0
|
|
20241230,144100,101937955,269,269,269,269,0
|
|
20241230,144000,101937955,269,269,269,269,31
|
|
20241230,143900,101929616,269,269,269,269,0
|
|
20241230,143800,101929616,269,269,269,269,0
|
|
20241230,143700,101929616,269,269,269,269,0
|
|
20241230,143600,101929616,269,269,269,269,0
|
|
20241230,143500,101929616,269,269,269,269,3951
|
|
20241230,143400,100866797,268,268,268,268,0
|
|
20241230,143300,100866797,268,268,268,268,0
|
|
20241230,143200,100866797,268,268,268,268,0
|
|
20241230,143100,100866797,268,268,268,268,0
|
|
20241230,143000,100866797,268,268,268,268,0
|
|
20241230,142900,100866797,268,268,268,268,0
|
|
20241230,142800,100866797,268,268,268,268,0
|
|
20241230,142700,100866797,268,271,271,268,2193
|
|
20241230,142600,100275104,272,272,272,272,84
|
|
20241230,142500,100252256,272,272,272,272,81
|
|
20241230,142400,100230224,272,272,272,272,59
|
|
20241230,142300,100214176,272,272,272,272,95
|
|
20241230,142200,100188336,272,272,272,272,60
|
|
20241230,142100,100172016,272,272,272,272,0
|
|
20241230,142000,100172016,272,272,275,272,4346
|
|
20241230,141900,98985069,272,272,272,272,0
|
|
20241230,141800,98985069,272,272,272,272,0
|
|
20241230,141700,98985069,272,271,272,271,2193
|
|
20241230,141600,98389126,272,272,272,272,0
|
|
20241230,141500,98389126,272,272,272,272,0
|
|
20241230,141400,98389126,272,270,272,270,7944
|
|
20241230,141300,96232795,269,269,269,269,1
|
|
20241230,141200,96232526,269,269,269,269,0
|
|
20241230,141100,96232526,269,269,269,269,4171
|
|
20241230,141000,95110527,268,268,268,268,121
|
|
20241230,140900,95078099,268,268,268,268,0
|
|
20241230,140800,95078099,268,268,268,268,0
|
|
20241230,140700,95078099,268,268,268,268,1
|
|
20241230,140600,95077831,268,268,268,268,1259
|
|
20241230,140500,94740419,267,267,267,267,0
|
|
20241230,140400,94740419,267,267,267,267,0
|
|
20241230,140300,94740419,267,267,267,267,0
|
|
20241230,140200,94740419,267,267,267,267,0
|
|
20241230,140100,94740419,267,267,267,267,0
|
|
20241230,140000,94740419,267,267,267,267,0
|
|
20241230,135900,94740419,267,267,267,267,2860
|
|
20241230,135800,93976799,268,268,268,268,1
|
|
20241230,135700,93976531,267,267,267,267,6980
|
|
20241230,135600,92112871,267,267,267,267,0
|
|
20241230,135500,92112871,267,267,267,267,2000
|
|
20241230,135400,91578871,267,267,267,267,0
|
|
20241230,135300,91578871,267,267,267,267,529
|
|
20241230,135200,91437628,266,266,266,266,0
|
|
20241230,135100,91437628,266,266,266,266,0
|
|
20241230,135000,91437628,266,266,266,266,0
|
|
20241230,134900,91437628,266,266,266,266,0
|
|
20241230,134800,91437628,266,266,266,266,0
|
|
20241230,134700,91437628,266,266,266,266,0
|
|
20241230,134600,91437628,266,266,266,266,1
|
|
20241230,134500,91437362,268,268,268,268,0
|
|
20241230,134400,91437362,268,268,268,268,0
|
|
20241230,134300,91437362,268,268,268,268,5298
|
|
20241230,134200,90017498,266,266,266,266,0
|
|
20241230,134100,90017498,266,266,266,266,500
|
|
20241230,134000,89884498,266,266,266,266,0
|
|
20241230,133900,89884498,266,266,266,266,0
|
|
20241230,133800,89884498,266,266,266,266,0
|
|
20241230,133700,89884498,266,266,266,266,0
|
|
20241230,133600,89884498,266,266,266,266,0
|
|
20241230,133500,89884498,266,266,266,266,8382
|
|
20241230,133400,87654886,268,268,268,268,0
|
|
20241230,133300,87654886,268,268,268,268,3000
|
|
20241230,133200,86850886,265,265,265,265,0
|
|
20241230,133100,86850886,265,265,265,265,0
|
|
20241230,133000,86850886,265,265,265,265,0
|
|
20241230,132900,86850886,265,265,265,265,0
|
|
20241230,132800,86850886,265,267,267,265,4068
|
|
20241230,132700,85772852,268,268,268,268,0
|
|
20241230,132600,85772852,268,268,268,268,0
|
|
20241230,132500,85772852,268,268,268,268,9
|
|
20241230,132400,85770440,267,267,267,267,0
|
|
20241230,132300,85770440,267,267,267,267,0
|
|
20241230,132200,85770440,267,267,267,267,0
|
|
20241230,132100,85770440,267,267,267,267,0
|
|
20241230,132000,85770440,267,267,267,267,5000
|
|
20241230,131900,84435440,265,265,265,265,0
|
|
20241230,131800,84435440,265,265,265,265,0
|
|
20241230,131700,84435440,265,265,265,265,0
|
|
20241230,131600,84435440,265,265,265,265,0
|
|
20241230,131500,84435440,265,265,265,265,0
|
|
20241230,131400,84435440,265,265,265,265,0
|
|
20241230,131300,84435440,265,265,265,265,0
|
|
20241230,131200,84435440,265,265,265,265,3000
|
|
20241230,131100,83640440,266,266,266,266,0
|
|
20241230,131000,83640440,266,266,266,266,0
|
|
20241230,130900,83640440,266,266,266,266,0
|
|
20241230,130800,83640440,266,266,266,266,25946
|
|
20241230,130700,76738804,266,266,266,266,1993
|
|
20241230,130600,76208666,268,266,268,266,2005
|
|
20241230,130500,75675326,266,266,266,266,0
|
|
20241230,130400,75675326,266,266,266,266,0
|
|
20241230,130300,75675326,266,267,267,266,3000
|
|
20241230,130200,74875317,268,268,268,268,0
|
|
20241230,130100,74875317,268,268,268,268,0
|
|
20241230,130000,74875317,268,268,268,268,4376
|
|
20241230,125900,73702549,268,268,268,268,0
|
|
20241230,125800,73702549,268,268,268,268,3
|
|
20241230,125700,73701745,268,268,268,268,20
|
|
20241230,125600,73696385,269,269,269,269,0
|
|
20241230,125500,73696385,269,269,269,269,0
|
|
20241230,125400,73696385,269,268,269,268,564
|
|
20241230,125300,73545224,268,268,268,268,347
|
|
20241230,125200,73452228,269,269,269,269,0
|
|
20241230,125100,73452228,269,269,269,269,0
|
|
20241230,125000,73452228,269,269,269,269,0
|
|
20241230,124900,73452228,269,269,269,269,618
|
|
20241230,124800,73285986,270,268,270,268,3886
|
|
20241230,124700,72242152,268,268,268,268,400
|
|
20241230,124600,72134952,269,269,269,269,0
|
|
20241230,124500,72134952,269,269,269,269,0
|
|
20241230,124400,72134952,269,269,269,269,0
|
|
20241230,124300,72134952,269,269,269,269,0
|
|
20241230,124200,72134952,269,269,269,269,0
|
|
20241230,124100,72134952,269,269,269,269,0
|
|
20241230,124000,72134952,269,269,269,269,0
|
|
20241230,123900,72134952,269,269,269,269,0
|
|
20241230,123800,72134952,269,269,269,269,0
|
|
20241230,123700,72134952,269,269,269,269,119
|
|
20241230,123600,72102941,269,270,270,269,297
|
|
20241230,123500,72022780,269,269,269,269,56
|
|
20241230,123400,72007716,269,269,269,269,96
|
|
20241230,123300,71981892,269,269,269,269,0
|
|
20241230,123200,71981892,269,269,269,269,0
|
|
20241230,123100,71981892,269,269,269,269,0
|
|
20241230,123000,71981892,269,269,269,269,716
|
|
20241230,122900,71789288,269,269,269,269,230
|
|
20241230,122800,71727418,269,269,269,269,0
|
|
20241230,122700,71727418,269,269,270,269,1673
|
|
20241230,122600,71277369,269,269,269,269,0
|
|
20241230,122500,71277369,269,269,269,269,0
|
|
20241230,122400,71277369,269,269,269,269,0
|
|
20241230,122300,71277369,269,269,269,269,0
|
|
20241230,122200,71277369,269,269,269,269,0
|
|
20241230,122100,71277369,269,269,269,269,0
|
|
20241230,122000,71277369,269,269,269,269,0
|
|
20241230,121900,71277369,269,269,269,269,0
|
|
20241230,121800,71277369,269,269,269,269,2
|
|
20241230,121700,71276831,267,267,267,267,0
|
|
20241230,121600,71276831,267,267,267,267,0
|
|
20241230,121500,71276831,267,267,267,267,350
|
|
20241230,121400,71183381,267,267,267,267,0
|
|
20241230,121300,71183381,267,267,267,267,0
|
|
20241230,121200,71183381,267,267,267,267,0
|
|
20241230,121100,71183381,267,267,267,267,0
|
|
20241230,121000,71183381,267,267,267,267,0
|
|
20241230,120900,71183381,267,267,267,267,0
|
|
20241230,120800,71183381,267,267,267,267,19090
|
|
20241230,120700,66086351,266,266,266,266,373
|
|
20241230,120600,65987133,266,266,266,266,127
|
|
20241230,120500,65953351,265,265,265,265,4
|
|
20241230,120400,65952291,266,266,266,266,3751
|
|
20241230,120300,64954525,265,265,265,265,0
|
|
20241230,120200,64954525,265,265,265,265,0
|
|
20241230,120100,64954525,265,265,265,265,0
|
|
20241230,120000,64954525,265,265,265,265,0
|
|
20241230,115900,64954525,265,265,265,265,0
|
|
20241230,115800,64954525,265,265,265,265,0
|
|
20241230,115700,64954525,265,265,265,265,0
|
|
20241230,115600,64954525,265,265,265,265,2542
|
|
20241230,115500,64280895,267,267,267,267,0
|
|
20241230,115400,64280895,267,267,267,267,0
|
|
20241230,115300,64280895,267,267,267,267,0
|
|
20241230,115200,64280895,267,267,267,267,0
|
|
20241230,115100,64280895,267,265,267,265,5616
|
|
20241230,115000,62792311,267,267,267,267,0
|
|
20241230,114900,62792311,267,267,267,267,0
|
|
20241230,114800,62792311,267,267,267,267,0
|
|
20241230,114700,62792311,267,267,267,267,0
|
|
20241230,114600,62792311,267,267,267,267,0
|
|
20241230,114500,62792311,267,267,267,267,500
|
|
20241230,114400,62658811,267,267,267,267,0
|
|
20241230,114300,62658811,267,267,267,267,0
|
|
20241230,114200,62658811,267,267,267,267,0
|
|
20241230,114100,62658811,267,267,267,267,0
|
|
20241230,114000,62658811,267,267,267,267,0
|
|
20241230,113900,62658811,267,267,267,267,0
|
|
20241230,113800,62658811,267,265,267,265,80
|
|
20241230,113700,62637601,267,267,267,267,0
|
|
20241230,113600,62637601,267,267,267,267,2
|
|
20241230,113500,62637067,267,267,267,267,0
|
|
20241230,113400,62637067,267,267,267,267,0
|
|
20241230,113300,62637067,267,267,267,267,0
|
|
20241230,113200,62637067,267,266,267,266,755
|
|
20241230,113100,62436211,266,266,266,266,0
|
|
20241230,113000,62436211,266,266,266,266,0
|
|
20241230,112900,62436211,266,266,266,266,0
|
|
20241230,112800,62436211,266,266,266,266,0
|
|
20241230,112700,62436211,266,266,266,266,100
|
|
20241230,112600,62409611,266,266,266,266,0
|
|
20241230,112500,62409611,266,266,266,266,0
|
|
20241230,112400,62409611,266,266,266,266,1
|
|
20241230,112300,62409345,266,266,266,266,1521
|
|
20241230,112200,62004759,267,267,267,267,0
|
|
20241230,112100,62004759,267,267,267,267,0
|
|
20241230,112000,62004759,267,267,267,267,0
|
|
20241230,111900,62004759,267,267,267,267,6
|
|
20241230,111800,62003157,267,267,267,267,0
|
|
20241230,111700,62003157,267,267,267,267,0
|
|
20241230,111600,62003157,267,267,267,267,36
|
|
20241230,111500,61993545,267,267,267,267,0
|
|
20241230,111400,61993545,267,267,267,267,1
|
|
20241230,111300,61993278,267,267,267,267,5
|
|
20241230,111200,61991943,266,266,266,266,0
|
|
20241230,111100,61991943,266,266,266,266,5800
|
|
20241230,111000,60449143,265,265,265,265,0
|
|
20241230,110900,60449143,265,265,265,265,0
|
|
20241230,110800,60449143,265,265,265,265,0
|
|
20241230,110700,60449143,265,265,265,265,0
|
|
20241230,110600,60449143,265,265,265,265,0
|
|
20241230,110500,60449143,265,265,265,265,113
|
|
20241230,110400,60419198,265,265,265,265,104
|
|
20241230,110300,60391638,265,265,265,265,0
|
|
20241230,110200,60391638,265,265,265,265,0
|
|
20241230,110100,60391638,265,265,265,265,2143
|
|
20241230,110000,59823743,265,265,265,265,0
|
|
20241230,105900,59823743,265,266,266,265,5237
|
|
20241230,105800,58435934,265,265,265,265,949
|
|
20241230,105700,58184449,265,265,265,265,0
|
|
20241230,105600,58184449,265,265,265,265,0
|
|
20241230,105500,58184449,265,265,265,265,0
|
|
20241230,105400,58184449,265,265,265,265,0
|
|
20241230,105300,58184449,265,265,265,265,0
|
|
20241230,105200,58184449,265,265,265,265,0
|
|
20241230,105100,58184449,265,265,265,265,0
|
|
20241230,105000,58184449,265,265,265,265,0
|
|
20241230,104900,58184449,265,265,265,265,0
|
|
20241230,104800,58184449,265,265,265,265,0
|
|
20241230,104700,58184449,265,265,265,265,1
|
|
20241230,104600,58184184,264,264,264,264,0
|
|
20241230,104500,58184184,264,264,264,264,0
|
|
20241230,104400,58184184,264,264,264,264,0
|
|
20241230,104300,58184184,264,264,264,264,0
|
|
20241230,104200,58184184,264,265,267,264,544
|
|
20241230,104100,58040564,265,267,267,265,724
|
|
20241230,104000,57848503,265,265,265,265,1973
|
|
20241230,103900,57325658,265,265,265,265,352
|
|
20241230,103800,57232378,265,265,265,265,1
|
|
20241230,103700,57232113,265,265,265,265,0
|
|
20241230,103600,57232113,265,265,265,265,283
|
|
20241230,103500,57157118,265,265,265,265,0
|
|
20241230,103400,57157118,265,264,265,264,2303
|
|
20241230,103300,56548946,263,263,263,263,305
|
|
20241230,103200,56468731,264,264,264,264,0
|
|
20241230,103100,56468731,264,263,264,263,803
|
|
20241230,103000,56257529,261,261,261,261,0
|
|
20241230,102900,56257529,261,261,261,261,0
|
|
20241230,102800,56257529,261,261,261,261,0
|
|
20241230,102700,56257529,261,261,261,261,1000
|
|
20241230,102600,55996529,261,261,261,261,0
|
|
20241230,102500,55996529,261,261,261,261,2
|
|
20241230,102400,55996007,264,264,264,264,0
|
|
20241230,102300,55996007,264,264,264,264,0
|
|
20241230,102200,55996007,264,264,264,264,0
|
|
20241230,102100,55996007,264,264,264,264,800
|
|
20241230,102000,55784807,264,264,264,264,2000
|
|
20241230,101900,55256807,264,264,264,264,0
|
|
20241230,101800,55256807,264,264,264,264,0
|
|
20241230,101700,55256807,264,264,264,264,226
|
|
20241230,101600,55197143,264,264,264,264,240
|
|
20241230,101500,55133783,264,262,265,262,1388
|
|
20241230,101400,54767910,261,261,261,261,0
|
|
20241230,101300,54767910,261,261,261,261,0
|
|
20241230,101200,54767910,261,261,261,261,0
|
|
20241230,101100,54767910,261,261,261,261,0
|
|
20241230,101000,54767910,261,261,261,261,0
|
|
20241230,100900,54767910,261,261,261,261,100
|
|
20241230,100800,54741810,263,263,263,263,50
|
|
20241230,100700,54728660,263,263,263,263,1
|
|
20241230,100600,54728397,263,261,264,261,9
|
|
20241230,100500,54726034,260,258,260,258,19170
|
|
20241230,100400,49742122,258,263,263,256,68572
|
|
20241230,100300,32032941,263,263,263,263,1
|
|
20241230,100200,32032678,263,263,263,263,458
|
|
20241230,100100,31912224,262,262,262,262,0
|
|
20241230,100000,31912224,262,262,262,262,0
|
|
20241230,095900,31912224,262,264,264,262,17000
|
|
20241230,095800,27454229,264,264,264,264,940
|
|
20241230,095700,27206069,264,264,264,264,59
|
|
20241230,095600,27190493,263,264,264,263,252
|
|
20241230,095500,27124036,265,265,265,265,0
|
|
20241230,095400,27124036,265,265,265,265,0
|
|
20241230,095300,27124036,265,265,265,265,3000
|
|
20241230,095200,26329036,263,263,263,263,1000
|
|
20241230,095100,26066036,263,263,263,263,85
|
|
20241230,095000,26043681,265,265,265,265,2000
|
|
20241230,094900,25513681,265,264,265,264,3
|
|
20241230,094800,25512888,264,264,264,264,5337
|
|
20241230,094700,24103920,264,264,264,264,1
|
|
20241230,094600,24103656,264,264,264,262,171
|
|
20241230,094500,24058618,262,262,262,262,2220
|
|
20241230,094400,23476978,261,261,261,261,0
|
|
20241230,094300,23476978,261,261,261,261,1392
|
|
20241230,094200,23113666,262,262,262,262,1904
|
|
20241230,094100,22614818,262,262,262,262,0
|
|
20241230,094000,22614818,262,263,263,262,1002
|
|
20241230,093900,22352292,262,262,262,262,1
|
|
20241230,093800,22352030,262,263,263,262,2000
|
|
20241230,093700,21827025,263,263,263,263,2
|
|
20241230,093600,21826499,264,264,264,264,0
|
|
20241230,093500,21826499,264,263,264,263,27
|
|
20241230,093400,21819391,264,263,264,263,4310
|
|
20241230,093300,20685846,261,261,261,261,3
|
|
20241230,093200,20685063,262,262,262,262,304
|
|
20241230,093100,20605415,262,262,262,262,0
|
|
20241230,093000,20605415,262,262,262,262,1443
|
|
20241230,092900,20227349,261,261,261,261,0
|
|
20241230,092800,20227349,261,263,263,261,1230
|
|
20241230,092700,19905723,261,261,261,261,0
|
|
20241230,092600,19905723,261,262,262,261,3716
|
|
20241230,092500,18935089,262,262,262,262,132
|
|
20241230,092400,18900505,262,262,262,262,10
|
|
20241230,092300,18897885,262,262,262,262,2611
|
|
20241230,092200,18213803,262,264,265,262,6958
|
|
20241230,092100,16384829,265,265,265,265,0
|
|
20241230,092000,16384829,265,265,265,265,1
|
|
20241230,091900,16384564,261,261,261,261,6345
|
|
20241230,091800,14728519,261,261,261,261,0
|
|
20241230,091700,14728519,261,261,261,261,1166
|
|
20241230,091600,14424193,261,263,263,261,2212
|
|
20241230,091500,13846858,261,261,261,261,72
|
|
20241230,091400,13828066,265,264,265,264,7
|
|
20241230,091300,13826212,259,259,259,259,0
|
|
20241230,091200,13826212,259,263,263,259,5518
|
|
20241230,091100,12388016,265,265,265,265,0
|
|
20241230,091000,12388016,265,268,268,265,675
|
|
20241230,090900,12207959,271,264,271,264,7301
|
|
20241230,090800,10273664,264,262,264,260,12831
|
|
20241230,090700,6898473,259,260,260,259,4459
|
|
20241230,090600,5743579,259,259,259,259,0
|
|
20241230,090500,5743579,259,262,262,259,2009
|
|
20241230,090400,5220748,262,260,262,260,2451
|
|
20241230,090300,4579238,260,257,260,257,1493
|
|
20241230,090200,4192643,259,258,259,258,586
|
|
20241230,090100,4041454,261,262,262,256,7698
|
|
20241230,090000,2063391,262,255,263,255,8082
|