599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,185600,166408841,505,505,505,505,10512
|
|
20241217,185500,166408841,505,505,505,505,0
|
|
20241217,185400,166408841,505,505,505,505,0
|
|
20241217,185300,166408841,505,505,505,505,0
|
|
20241217,185200,166408841,505,505,505,505,0
|
|
20241217,185100,166408841,505,505,505,505,0
|
|
20241217,185000,166408841,505,505,505,505,0
|
|
20241217,184900,166408841,505,505,505,505,0
|
|
20241217,184800,166408841,505,505,505,505,0
|
|
20241217,184700,166408841,505,505,505,505,0
|
|
20241217,184600,166408841,505,505,505,505,0
|
|
20241217,184500,166408841,505,505,505,505,0
|
|
20241217,184400,166408841,505,505,505,505,0
|
|
20241217,184300,166408841,505,505,505,505,0
|
|
20241217,184200,166408841,505,505,505,505,0
|
|
20241217,184100,166408841,505,505,505,505,0
|
|
20241217,184000,166408841,505,505,505,505,0
|
|
20241217,183900,166408841,505,505,505,505,0
|
|
20241217,183800,166408841,505,505,505,505,0
|
|
20241217,183700,166408841,505,505,505,505,0
|
|
20241217,183600,166408841,505,505,505,505,0
|
|
20241217,183500,166408841,505,505,505,505,0
|
|
20241217,183400,166408841,505,505,505,505,0
|
|
20241217,183300,166408841,505,505,505,505,0
|
|
20241217,183200,166408841,505,505,505,505,0
|
|
20241217,183100,166408841,505,505,505,505,0
|
|
20241217,183000,166408841,505,505,505,505,0
|
|
20241217,182900,166408841,505,505,505,505,0
|
|
20241217,182800,166408841,505,505,505,505,0
|
|
20241217,182700,166408841,505,505,505,505,0
|
|
20241217,182600,166408841,505,505,505,505,10512
|
|
20241217,182500,166408841,505,505,505,505,0
|
|
20241217,182400,166408841,505,505,505,505,0
|
|
20241217,182300,166408841,505,505,505,505,0
|
|
20241217,182200,166408841,505,505,505,505,0
|
|
20241217,182100,166408841,505,505,505,505,0
|
|
20241217,182000,166408841,505,505,505,505,0
|
|
20241217,181900,166408841,505,505,505,505,0
|
|
20241217,181800,166408841,505,505,505,505,0
|
|
20241217,181700,166408841,505,505,505,505,0
|
|
20241217,181600,166408841,505,505,505,505,0
|
|
20241217,181500,166408841,505,505,505,505,0
|
|
20241217,181400,166408841,505,505,505,505,0
|
|
20241217,181300,166408841,505,505,505,505,0
|
|
20241217,181200,166408841,505,505,505,505,0
|
|
20241217,181100,166408841,505,505,505,505,0
|
|
20241217,181000,166408841,505,505,505,505,0
|
|
20241217,180900,166408841,505,505,505,505,0
|
|
20241217,180800,166408841,505,505,505,505,0
|
|
20241217,180700,166408841,505,505,505,505,0
|
|
20241217,180600,166408841,505,505,505,505,0
|
|
20241217,180500,166408841,505,505,505,505,0
|
|
20241217,180400,166408841,505,505,505,505,0
|
|
20241217,180300,166408841,505,505,505,505,0
|
|
20241217,180200,166408841,505,505,505,505,0
|
|
20241217,180100,166408841,505,505,505,505,0
|
|
20241217,180000,166408841,505,505,505,505,0
|
|
20241217,175900,166408841,505,505,505,505,0
|
|
20241217,175800,166408841,505,505,505,505,0
|
|
20241217,175700,166408841,505,505,505,505,0
|
|
20241217,175600,166408841,505,505,505,505,10512
|
|
20241217,175500,166408841,505,505,505,505,0
|
|
20241217,175400,166408841,505,505,505,505,0
|
|
20241217,175300,166408841,505,505,505,505,0
|
|
20241217,175200,166408841,505,505,505,505,0
|
|
20241217,175100,166408841,505,505,505,505,0
|
|
20241217,175000,166408841,505,505,505,505,0
|
|
20241217,174900,166408841,505,505,505,505,0
|
|
20241217,174800,166408841,505,505,505,505,0
|
|
20241217,174700,166408841,505,505,505,505,0
|
|
20241217,174600,166408841,505,505,505,505,0
|
|
20241217,174500,166408841,505,505,505,505,0
|
|
20241217,174400,166408841,505,505,505,505,0
|
|
20241217,174300,166408841,505,505,505,505,0
|
|
20241217,174200,166408841,505,505,505,505,0
|
|
20241217,174100,166408841,505,505,505,505,0
|
|
20241217,174000,166408841,505,505,505,505,0
|
|
20241217,173900,166408841,505,505,505,505,0
|
|
20241217,173800,166408841,505,505,505,505,0
|
|
20241217,173700,166408841,505,505,505,505,0
|
|
20241217,173600,166408841,505,505,505,505,0
|
|
20241217,173500,166408841,505,505,505,505,0
|
|
20241217,173400,166408841,505,505,505,505,0
|
|
20241217,173300,166408841,505,505,505,505,0
|
|
20241217,173200,166408841,505,505,505,505,0
|
|
20241217,173100,166408841,505,505,505,505,0
|
|
20241217,173000,166408841,505,505,505,505,0
|
|
20241217,172900,166408841,505,505,505,505,0
|
|
20241217,172800,166408841,505,505,505,505,0
|
|
20241217,172700,166408841,505,505,505,505,0
|
|
20241217,172600,166408841,505,505,505,505,10512
|
|
20241217,172500,166408841,505,505,505,505,0
|
|
20241217,172400,166408841,505,505,505,505,0
|
|
20241217,172300,166408841,505,505,505,505,0
|
|
20241217,172200,166408841,505,505,505,505,0
|
|
20241217,172100,166408841,505,505,505,505,0
|
|
20241217,172000,166408841,505,505,505,505,0
|
|
20241217,171900,166408841,505,505,505,505,0
|
|
20241217,171800,166408841,505,505,505,505,0
|
|
20241217,171700,166408841,505,505,505,505,0
|
|
20241217,171600,166408841,505,505,505,505,0
|
|
20241217,171500,166408841,505,505,505,505,0
|
|
20241217,171400,166408841,505,505,505,505,0
|
|
20241217,171300,166408841,505,505,505,505,0
|
|
20241217,171200,166408841,505,505,505,505,0
|
|
20241217,171100,166408841,505,505,505,505,0
|
|
20241217,171000,166408841,505,505,505,505,0
|
|
20241217,170900,166408841,505,505,505,505,0
|
|
20241217,170800,166408841,505,505,505,505,0
|
|
20241217,170700,166408841,505,505,505,505,0
|
|
20241217,170600,166408841,505,505,505,505,0
|
|
20241217,170500,166408841,505,505,505,505,0
|
|
20241217,170400,166408841,505,505,505,505,0
|
|
20241217,170300,166408841,505,505,505,505,0
|
|
20241217,170200,166408841,505,505,505,505,0
|
|
20241217,170100,166408841,505,505,505,505,0
|
|
20241217,170000,166408841,505,505,505,505,0
|
|
20241217,165900,166408841,505,505,505,505,0
|
|
20241217,165800,166408841,505,505,505,505,0
|
|
20241217,165700,166408841,505,505,505,505,0
|
|
20241217,165600,166408841,505,505,505,505,10512
|
|
20241217,165500,166408841,505,505,505,505,0
|
|
20241217,165400,166408841,505,505,505,505,0
|
|
20241217,165300,166408841,505,505,505,505,0
|
|
20241217,165200,166408841,505,505,505,505,0
|
|
20241217,165100,166408841,505,505,505,505,0
|
|
20241217,165000,166408841,505,505,505,505,0
|
|
20241217,164900,166408841,505,505,505,505,0
|
|
20241217,164800,166408841,505,505,505,505,0
|
|
20241217,164700,166408841,505,505,505,505,0
|
|
20241217,164600,166408841,505,505,505,505,0
|
|
20241217,164500,166408841,505,505,505,505,0
|
|
20241217,164400,166408841,505,505,505,505,0
|
|
20241217,164300,166408841,505,505,505,505,0
|
|
20241217,164200,166408841,505,505,505,505,0
|
|
20241217,164100,166408841,505,505,505,505,0
|
|
20241217,164000,166408841,505,505,505,505,0
|
|
20241217,163900,166408841,505,505,505,505,0
|
|
20241217,163800,166408841,505,505,505,505,0
|
|
20241217,163700,166408841,505,505,505,505,0
|
|
20241217,163600,166408841,505,505,505,505,0
|
|
20241217,163500,166408841,505,505,505,505,0
|
|
20241217,163400,166408841,505,505,505,505,0
|
|
20241217,163300,166408841,505,505,505,505,0
|
|
20241217,163200,166408841,505,505,505,505,0
|
|
20241217,163100,166408841,505,505,505,505,0
|
|
20241217,163000,166408841,505,505,505,505,0
|
|
20241217,162900,166408841,505,505,505,505,0
|
|
20241217,162800,166408841,505,505,505,505,0
|
|
20241217,162700,166408841,505,505,505,505,0
|
|
20241217,162600,166408841,505,505,505,505,10512
|
|
20241217,162500,166408841,505,505,505,505,0
|
|
20241217,162400,166408841,505,505,505,505,0
|
|
20241217,162300,166408841,505,505,505,505,0
|
|
20241217,162200,166408841,505,505,505,505,0
|
|
20241217,162100,166408841,505,505,505,505,0
|
|
20241217,162000,166408841,505,505,505,505,0
|
|
20241217,161900,166408841,505,505,505,505,0
|
|
20241217,161800,166408841,505,505,505,505,0
|
|
20241217,161700,166408841,505,505,505,505,0
|
|
20241217,161600,166408841,505,505,505,505,0
|
|
20241217,161500,166408841,505,505,505,505,0
|
|
20241217,161400,166408841,505,505,505,505,0
|
|
20241217,161300,166408841,505,505,505,505,0
|
|
20241217,161200,166408841,505,505,505,505,0
|
|
20241217,161100,166408841,505,505,505,505,0
|
|
20241217,161000,166408841,505,505,505,505,0
|
|
20241217,160900,166408841,505,505,505,505,0
|
|
20241217,160800,166408841,505,505,505,505,0
|
|
20241217,160700,166408841,505,505,505,505,0
|
|
20241217,160600,166408841,505,505,505,505,0
|
|
20241217,160500,166408841,505,505,505,505,0
|
|
20241217,160400,166408841,505,505,505,505,0
|
|
20241217,160300,166408841,505,505,505,505,0
|
|
20241217,160200,166408841,505,505,505,505,0
|
|
20241217,160100,166408841,505,505,505,505,0
|
|
20241217,160000,166408841,505,505,505,505,0
|
|
20241217,155900,166408841,505,505,505,505,0
|
|
20241217,155800,166408841,505,505,505,505,0
|
|
20241217,155700,166408841,505,505,505,505,0
|
|
20241217,155600,166408841,505,505,505,505,10512
|
|
20241217,155500,166408841,505,505,505,505,0
|
|
20241217,155400,166408841,505,505,505,505,0
|
|
20241217,155300,166408841,505,505,505,505,0
|
|
20241217,155200,166408841,505,505,505,505,0
|
|
20241217,155100,166408841,505,505,505,505,0
|
|
20241217,155000,166408841,505,505,505,505,0
|
|
20241217,154900,166408841,505,505,505,505,0
|
|
20241217,154800,166408841,505,505,505,505,0
|
|
20241217,154700,166408841,505,505,505,505,0
|
|
20241217,154600,166408841,505,505,505,505,0
|
|
20241217,154500,166408841,505,505,505,505,0
|
|
20241217,154400,166408841,505,505,505,505,0
|
|
20241217,154300,166408841,505,505,505,505,0
|
|
20241217,154200,166408841,505,505,505,505,0
|
|
20241217,154100,166408841,505,505,505,505,0
|
|
20241217,154000,166408841,505,505,505,505,0
|
|
20241217,153900,166408841,505,505,505,505,0
|
|
20241217,153800,166408841,505,505,505,505,0
|
|
20241217,153700,166408841,505,505,505,505,0
|
|
20241217,153600,166408841,505,505,505,505,0
|
|
20241217,153500,166408841,505,505,505,505,0
|
|
20241217,153400,166408841,505,505,505,505,0
|
|
20241217,153300,166408841,505,505,505,505,0
|
|
20241217,153200,166408841,505,505,505,505,0
|
|
20241217,153100,166408841,505,505,505,505,0
|
|
20241217,153000,166408841,505,505,505,505,10512
|
|
20241217,152900,161100281,505,505,505,505,0
|
|
20241217,152800,161100281,505,505,505,505,0
|
|
20241217,152700,161100281,505,505,505,505,0
|
|
20241217,152600,161100281,505,505,505,505,0
|
|
20241217,152500,161100281,505,505,505,505,0
|
|
20241217,152400,161100281,505,505,505,505,0
|
|
20241217,152300,161100281,505,505,505,505,0
|
|
20241217,152200,161100281,505,505,505,505,0
|
|
20241217,152100,161100281,505,505,505,505,0
|
|
20241217,152000,161100281,505,505,505,505,0
|
|
20241217,151900,161100281,505,505,505,505,475
|
|
20241217,151800,160860406,504,504,504,504,1162
|
|
20241217,151700,160274758,504,504,504,504,3485
|
|
20241217,151600,158518318,504,504,504,504,0
|
|
20241217,151500,158518318,504,504,504,504,2
|
|
20241217,151400,158517310,504,504,504,504,0
|
|
20241217,151300,158517310,504,503,504,503,1156
|
|
20241217,151200,157935838,503,503,503,503,0
|
|
20241217,151100,157935838,503,503,503,503,0
|
|
20241217,151000,157935838,503,503,503,503,10
|
|
20241217,150900,157930808,502,502,502,502,9
|
|
20241217,150800,157926290,502,502,502,502,96
|
|
20241217,150700,157878098,502,502,502,502,1002
|
|
20241217,150600,157375094,502,502,502,502,5
|
|
20241217,150500,157372584,502,502,502,502,0
|
|
20241217,150400,157372584,502,502,502,501,4423
|
|
20241217,150300,155152760,503,503,503,503,6
|
|
20241217,150200,155149742,504,504,504,504,0
|
|
20241217,150100,155149742,504,504,504,504,0
|
|
20241217,150000,155149742,504,504,504,504,3
|
|
20241217,145900,155148230,504,504,504,504,2000
|
|
20241217,145800,154140230,503,503,503,503,9500
|
|
20241217,145700,149361730,503,505,505,503,277
|
|
20241217,145600,149222397,504,504,504,504,18
|
|
20241217,145500,149213325,504,504,504,504,39
|
|
20241217,145400,149193669,504,505,505,504,12372
|
|
20241217,145300,142957678,505,505,505,505,19
|
|
20241217,145200,142948083,504,504,504,504,0
|
|
20241217,145100,142948083,504,504,504,504,2
|
|
20241217,145000,142947075,503,503,503,503,0
|
|
20241217,144900,142947075,503,503,503,503,0
|
|
20241217,144800,142947075,503,503,503,503,3327
|
|
20241217,144700,141273594,505,505,505,505,0
|
|
20241217,144600,141273594,505,505,505,505,0
|
|
20241217,144500,141273594,505,505,505,505,0
|
|
20241217,144400,141273594,505,505,505,505,0
|
|
20241217,144300,141273594,505,505,505,505,0
|
|
20241217,144200,141273594,505,505,505,505,0
|
|
20241217,144100,141273594,505,505,505,505,0
|
|
20241217,144000,141273594,505,505,505,505,883
|
|
20241217,143900,140827679,503,503,503,503,1
|
|
20241217,143800,140827176,504,504,504,504,3
|
|
20241217,143700,140825664,504,504,504,504,0
|
|
20241217,143600,140825664,504,504,504,504,249
|
|
20241217,143500,140700168,502,502,502,502,0
|
|
20241217,143400,140700168,502,502,502,502,0
|
|
20241217,143300,140700168,502,502,502,502,0
|
|
20241217,143200,140700168,502,502,502,502,0
|
|
20241217,143100,140700168,502,502,502,502,0
|
|
20241217,143000,140700168,502,502,502,502,0
|
|
20241217,142900,140700168,502,502,502,502,0
|
|
20241217,142800,140700168,502,502,502,502,1
|
|
20241217,142700,140699666,503,503,503,503,2
|
|
20241217,142600,140698660,503,503,503,503,0
|
|
20241217,142500,140698660,503,505,505,503,12304
|
|
20241217,142400,134509740,505,505,505,505,0
|
|
20241217,142300,134509740,505,505,505,505,1
|
|
20241217,142200,134509235,504,504,504,504,0
|
|
20241217,142100,134509235,504,504,504,504,202
|
|
20241217,142000,134407427,504,501,504,501,11000
|
|
20241217,141900,128865238,502,501,502,501,333
|
|
20241217,141800,128698283,502,502,502,502,0
|
|
20241217,141700,128698283,502,502,502,502,0
|
|
20241217,141600,128698283,502,501,502,501,302
|
|
20241217,141500,128546979,501,502,502,501,1203
|
|
20241217,141400,127944197,503,503,503,503,0
|
|
20241217,141300,127944197,503,503,503,503,0
|
|
20241217,141200,127944197,503,503,503,503,0
|
|
20241217,141100,127944197,503,503,503,503,0
|
|
20241217,141000,127944197,503,503,503,503,0
|
|
20241217,140900,127944197,503,503,503,503,60
|
|
20241217,140800,127914017,503,503,503,503,0
|
|
20241217,140700,127914017,503,503,503,503,13
|
|
20241217,140600,127907478,501,501,501,501,1
|
|
20241217,140500,127906977,501,501,501,501,0
|
|
20241217,140400,127906977,501,501,501,501,2500
|
|
20241217,140300,126654477,501,501,501,501,0
|
|
20241217,140200,126654477,501,501,501,501,0
|
|
20241217,140100,126654477,501,501,501,501,0
|
|
20241217,140000,126654477,501,501,501,501,60
|
|
20241217,135900,126624417,501,501,501,501,0
|
|
20241217,135800,126624417,501,501,501,501,0
|
|
20241217,135700,126624417,501,501,501,501,100
|
|
20241217,135600,126574317,501,501,501,501,387
|
|
20241217,135500,126380430,504,504,504,504,1119
|
|
20241217,135400,125816454,500,500,500,500,0
|
|
20241217,135300,125816454,500,500,500,500,0
|
|
20241217,135200,125816454,500,500,500,500,100
|
|
20241217,135100,125766454,504,504,504,504,0
|
|
20241217,135000,125766454,504,500,504,500,3673
|
|
20241217,134900,123922451,504,504,504,504,793
|
|
20241217,134800,123522779,504,504,504,504,0
|
|
20241217,134700,123522779,504,504,504,504,0
|
|
20241217,134600,123522779,504,500,504,500,375
|
|
20241217,134500,123333799,501,501,501,501,0
|
|
20241217,134400,123333799,501,501,501,501,0
|
|
20241217,134300,123333799,501,501,501,501,0
|
|
20241217,134200,123333799,501,501,501,501,0
|
|
20241217,134100,123333799,501,500,501,500,6011
|
|
20241217,134000,120328298,500,501,501,500,5000
|
|
20241217,133900,117828297,504,504,504,504,1
|
|
20241217,133800,117827793,501,502,502,501,5181
|
|
20241217,133700,115231778,505,505,505,505,0
|
|
20241217,133600,115231778,505,505,505,505,0
|
|
20241217,133500,115231778,505,505,505,505,0
|
|
20241217,133400,115231778,505,505,505,505,0
|
|
20241217,133300,115231778,505,505,505,505,0
|
|
20241217,133200,115231778,505,505,505,505,0
|
|
20241217,133100,115231778,505,505,505,505,2
|
|
20241217,133000,115230768,501,501,501,501,1
|
|
20241217,132900,115230267,505,505,505,505,0
|
|
20241217,132800,115230267,505,505,505,505,15
|
|
20241217,132700,115222692,500,500,500,500,0
|
|
20241217,132600,115222692,500,500,500,500,0
|
|
20241217,132500,115222692,500,500,500,500,0
|
|
20241217,132400,115222692,500,500,500,500,110
|
|
20241217,132300,115167692,501,502,502,501,550
|
|
20241217,132200,114892092,501,501,501,501,0
|
|
20241217,132100,114892092,501,501,501,501,1000
|
|
20241217,132000,114391092,501,501,501,501,111
|
|
20241217,131900,114335481,502,503,503,501,18725
|
|
20241217,131800,104944853,504,505,505,504,5100
|
|
20241217,131700,102370836,505,505,505,505,109
|
|
20241217,131600,102315791,505,505,505,505,0
|
|
20241217,131500,102315791,505,505,505,505,0
|
|
20241217,131400,102315791,505,505,505,505,0
|
|
20241217,131300,102315791,505,505,505,505,0
|
|
20241217,131200,102315791,505,505,505,505,0
|
|
20241217,131100,102315791,505,505,505,505,0
|
|
20241217,131000,102315791,505,505,505,505,0
|
|
20241217,130900,102315791,505,505,505,505,0
|
|
20241217,130800,102315791,505,508,508,505,699
|
|
20241217,130700,101960768,508,508,508,508,1
|
|
20241217,130600,101960260,504,504,504,504,276
|
|
20241217,130500,101821156,509,507,509,507,340
|
|
20241217,130400,101648636,507,503,507,503,4895
|
|
20241217,130300,99182947,503,503,503,503,3
|
|
20241217,130200,99181438,503,503,503,503,0
|
|
20241217,130100,99181438,503,503,503,503,140
|
|
20241217,130000,99111018,501,501,501,501,1053
|
|
20241217,125900,98583465,503,503,503,503,0
|
|
20241217,125800,98583465,503,503,503,503,25
|
|
20241217,125700,98570890,503,503,503,503,0
|
|
20241217,125600,98570890,503,503,503,503,0
|
|
20241217,125500,98570890,503,503,503,503,0
|
|
20241217,125400,98570890,503,501,503,501,11
|
|
20241217,125300,98565361,503,502,503,502,20
|
|
20241217,125200,98555312,503,503,503,503,0
|
|
20241217,125100,98555312,503,500,503,500,11
|
|
20241217,125000,98549782,503,503,503,503,0
|
|
20241217,124900,98549782,503,503,503,503,0
|
|
20241217,124800,98549782,503,502,503,502,215
|
|
20241217,124700,98441837,503,503,503,503,46
|
|
20241217,124600,98418699,501,501,501,501,0
|
|
20241217,124500,98418699,501,501,501,501,201
|
|
20241217,124400,98317998,504,504,504,504,0
|
|
20241217,124300,98317998,504,500,504,500,597
|
|
20241217,124200,98019134,501,501,501,501,11
|
|
20241217,124100,98013623,500,500,500,500,2434
|
|
20241217,124000,96796623,500,501,501,500,4010
|
|
20241217,123900,94789796,501,501,501,501,0
|
|
20241217,123800,94789796,501,501,501,501,0
|
|
20241217,123700,94789796,501,501,501,501,0
|
|
20241217,123600,94789796,501,501,501,501,0
|
|
20241217,123500,94789796,501,501,501,501,0
|
|
20241217,123400,94789796,501,504,504,501,43
|
|
20241217,123300,94768193,501,501,501,501,0
|
|
20241217,123200,94768193,501,501,501,501,0
|
|
20241217,123100,94768193,501,501,501,501,0
|
|
20241217,123000,94768193,501,504,504,501,60
|
|
20241217,122900,94738063,505,505,505,505,0
|
|
20241217,122800,94738063,505,505,505,505,100
|
|
20241217,122700,94687563,505,501,505,501,489
|
|
20241217,122600,94440622,505,505,505,505,0
|
|
20241217,122500,94440622,505,505,505,505,23
|
|
20241217,122400,94429007,505,505,505,505,0
|
|
20241217,122300,94429007,505,505,505,505,40
|
|
20241217,122200,94408807,505,503,505,503,897
|
|
20241217,122100,93957348,503,503,503,503,26
|
|
20241217,122000,93944270,503,503,503,503,500
|
|
20241217,121900,93692770,503,503,503,503,500
|
|
20241217,121800,93441270,500,500,500,500,0
|
|
20241217,121700,93441270,500,501,501,500,66
|
|
20241217,121600,93408210,500,500,500,500,0
|
|
20241217,121500,93408210,500,500,500,500,1050
|
|
20241217,121400,92883210,498,498,498,498,0
|
|
20241217,121300,92883210,498,498,498,498,0
|
|
20241217,121200,92883210,498,498,498,498,0
|
|
20241217,121100,92883210,498,500,500,498,1030
|
|
20241217,121000,92370065,499,500,500,499,24637
|
|
20241217,120900,80072565,500,500,500,500,0
|
|
20241217,120800,80072565,500,500,500,500,0
|
|
20241217,120700,80072565,500,500,500,500,0
|
|
20241217,120600,80072565,500,502,502,500,3201
|
|
20241217,120500,78471863,503,503,503,503,215
|
|
20241217,120400,78363718,501,501,501,501,30
|
|
20241217,120300,78348688,501,501,501,501,1410
|
|
20241217,120200,77642278,500,500,500,500,0
|
|
20241217,120100,77642278,500,500,500,500,4662
|
|
20241217,120000,75311278,500,500,500,500,3000
|
|
20241217,115900,73811278,500,502,502,500,24737
|
|
20241217,115800,61425657,503,504,504,503,946
|
|
20241217,115700,60949636,507,506,507,506,1000
|
|
20241217,115600,60442813,507,507,507,507,100
|
|
20241217,115500,60392113,508,508,508,508,15
|
|
20241217,115400,60384493,504,506,506,504,1177
|
|
20241217,115300,59789285,506,506,506,506,0
|
|
20241217,115200,59789285,506,506,506,506,0
|
|
20241217,115100,59789285,506,506,506,506,0
|
|
20241217,115000,59789285,506,503,506,503,507
|
|
20241217,114900,59534243,503,503,503,503,1001
|
|
20241217,114800,59030740,503,505,505,503,11649
|
|
20241217,114700,53157476,506,506,506,506,0
|
|
20241217,114600,53157476,506,506,506,506,0
|
|
20241217,114500,53157476,506,506,506,506,1
|
|
20241217,114400,53156970,505,505,505,505,0
|
|
20241217,114300,53156970,505,505,505,505,0
|
|
20241217,114200,53156970,505,505,505,505,0
|
|
20241217,114100,53156970,505,505,505,505,0
|
|
20241217,114000,53156970,505,505,505,505,0
|
|
20241217,113900,53156970,505,505,505,505,0
|
|
20241217,113800,53156970,505,505,505,505,0
|
|
20241217,113700,53156970,505,506,506,505,1179
|
|
20241217,113600,52561188,506,506,506,506,0
|
|
20241217,113500,52561188,506,509,509,506,6806
|
|
20241217,113400,49117349,509,509,509,509,0
|
|
20241217,113300,49117349,509,509,509,509,42
|
|
20241217,113200,49095971,507,507,507,507,0
|
|
20241217,113100,49095971,507,507,507,507,0
|
|
20241217,113000,49095971,507,507,507,507,1547
|
|
20241217,112900,48311642,507,507,507,507,0
|
|
20241217,112800,48311642,507,507,507,507,0
|
|
20241217,112700,48311642,507,507,507,507,0
|
|
20241217,112600,48311642,507,507,507,507,0
|
|
20241217,112500,48311642,507,507,507,507,0
|
|
20241217,112400,48311642,507,507,507,507,0
|
|
20241217,112300,48311642,507,508,508,507,1040
|
|
20241217,112200,47784142,509,509,509,509,316
|
|
20241217,112100,47623298,509,509,509,509,0
|
|
20241217,112000,47623298,509,509,509,509,0
|
|
20241217,111900,47623298,509,509,509,509,0
|
|
20241217,111800,47623298,509,511,511,509,4024
|
|
20241217,111700,45571058,513,513,513,513,30
|
|
20241217,111600,45555668,511,511,511,511,0
|
|
20241217,111500,45555668,511,511,511,511,0
|
|
20241217,111400,45555668,511,511,511,511,120
|
|
20241217,111300,45494348,511,512,512,511,9005
|
|
20241217,111200,40887668,513,513,513,513,0
|
|
20241217,111100,40887668,513,513,513,513,5000
|
|
20241217,111000,38322668,512,512,512,512,0
|
|
20241217,110900,38322668,512,512,512,512,0
|
|
20241217,110800,38322668,512,512,512,512,0
|
|
20241217,110700,38322668,512,512,512,512,0
|
|
20241217,110600,38322668,512,512,512,512,0
|
|
20241217,110500,38322668,512,512,512,512,0
|
|
20241217,110400,38322668,512,512,512,512,295
|
|
20241217,110300,38171628,512,512,512,512,194
|
|
20241217,110200,38072300,512,512,512,512,0
|
|
20241217,110100,38072300,512,512,512,512,0
|
|
20241217,110000,38072300,512,512,512,512,0
|
|
20241217,105900,38072300,512,512,512,512,200
|
|
20241217,105800,37969900,512,512,512,512,0
|
|
20241217,105700,37969900,512,512,512,512,0
|
|
20241217,105600,37969900,512,512,512,512,0
|
|
20241217,105500,37969900,512,512,512,512,0
|
|
20241217,105400,37969900,512,512,512,512,5
|
|
20241217,105300,37967340,512,512,512,512,0
|
|
20241217,105200,37967340,512,511,512,511,35
|
|
20241217,105100,37949454,512,512,512,512,0
|
|
20241217,105000,37949454,512,512,512,512,0
|
|
20241217,104900,37949454,512,511,512,511,1001
|
|
20241217,104800,37436943,511,511,511,511,1
|
|
20241217,104700,37436432,509,509,509,509,0
|
|
20241217,104600,37436432,509,509,509,509,0
|
|
20241217,104500,37436432,509,509,509,509,276
|
|
20241217,104400,37295948,509,509,509,509,0
|
|
20241217,104300,37295948,509,510,510,509,6074
|
|
20241217,104200,34200168,510,510,510,510,0
|
|
20241217,104100,34200168,510,510,510,510,0
|
|
20241217,104000,34200168,510,510,510,510,500
|
|
20241217,103900,33945168,510,510,510,510,0
|
|
20241217,103800,33945168,510,510,510,510,0
|
|
20241217,103700,33945168,510,510,510,510,0
|
|
20241217,103600,33945168,510,509,510,509,1000
|
|
20241217,103500,33435181,506,506,506,506,0
|
|
20241217,103400,33435181,506,506,506,506,0
|
|
20241217,103300,33435181,506,506,506,506,0
|
|
20241217,103200,33435181,506,506,506,506,0
|
|
20241217,103100,33435181,506,506,506,506,0
|
|
20241217,103000,33435181,506,506,506,506,0
|
|
20241217,102900,33435181,506,507,507,506,14
|
|
20241217,102800,33428096,506,506,506,506,0
|
|
20241217,102700,33428096,506,506,506,506,0
|
|
20241217,102600,33428096,506,506,506,506,0
|
|
20241217,102500,33428096,506,506,506,506,0
|
|
20241217,102400,33428096,506,506,506,506,0
|
|
20241217,102300,33428096,506,506,506,506,1430
|
|
20241217,102200,32704516,506,506,506,506,166
|
|
20241217,102100,32620520,506,508,508,506,3100
|
|
20241217,102000,31051620,509,509,509,509,0
|
|
20241217,101900,31051620,509,509,509,509,200
|
|
20241217,101800,30949820,509,509,509,509,2000
|
|
20241217,101700,29931820,510,510,510,510,0
|
|
20241217,101600,29931820,510,509,510,509,2120
|
|
20241217,101500,28851493,509,509,509,509,1
|
|
20241217,101400,28850984,506,506,506,506,0
|
|
20241217,101300,28850984,506,506,506,506,0
|
|
20241217,101200,28850984,506,506,506,506,0
|
|
20241217,101100,28850984,506,506,507,506,5069
|
|
20241217,101000,26286065,509,509,509,509,0
|
|
20241217,100900,26286065,509,509,509,509,1
|
|
20241217,100800,26285556,510,510,510,510,0
|
|
20241217,100700,26285556,510,510,510,510,0
|
|
20241217,100600,26285556,510,510,510,510,0
|
|
20241217,100500,26285556,510,510,510,510,2
|
|
20241217,100400,26284536,510,510,510,510,1
|
|
20241217,100300,26284026,509,509,509,509,50
|
|
20241217,100200,26258576,509,507,509,507,51
|
|
20241217,100100,26232717,507,507,507,507,65
|
|
20241217,100000,26199762,507,507,507,507,11
|
|
20241217,095900,26194185,507,507,507,507,9
|
|
20241217,095800,26189622,507,507,507,507,155
|
|
20241217,095700,26111037,507,507,507,507,1544
|
|
20241217,095600,25328229,512,512,512,512,0
|
|
20241217,095500,25328229,512,510,512,510,1001
|
|
20241217,095400,24817717,510,510,510,510,185
|
|
20241217,095300,24723367,510,510,510,510,0
|
|
20241217,095200,24723367,510,510,510,510,0
|
|
20241217,095100,24723367,510,510,510,510,0
|
|
20241217,095000,24723367,510,510,510,510,16
|
|
20241217,094900,24715207,510,510,510,510,1
|
|
20241217,094800,24714697,507,507,507,507,0
|
|
20241217,094700,24714697,507,510,510,507,438
|
|
20241217,094600,24491386,510,510,510,510,0
|
|
20241217,094500,24491386,510,510,510,510,1
|
|
20241217,094400,24490876,506,506,506,506,0
|
|
20241217,094300,24490876,506,507,507,506,600
|
|
20241217,094200,24187267,510,510,510,510,1
|
|
20241217,094100,24186757,507,507,507,507,1464
|
|
20241217,094000,23444509,506,506,506,506,0
|
|
20241217,093900,23444509,506,506,506,506,12
|
|
20241217,093800,23438437,506,506,506,506,0
|
|
20241217,093700,23438437,506,507,507,506,2870
|
|
20241217,093600,21984768,510,510,510,510,4
|
|
20241217,093500,21982728,510,510,510,510,2
|
|
20241217,093400,21981708,510,510,510,510,2342
|
|
20241217,093300,20787288,510,510,510,510,0
|
|
20241217,093200,20787288,510,508,510,507,806
|
|
20241217,093100,20378601,508,510,510,508,769
|
|
20241217,093000,19987667,510,510,510,510,1
|
|
20241217,092900,19987157,508,508,508,508,0
|
|
20241217,092800,19987157,508,506,508,506,454
|
|
20241217,092700,19757123,506,504,506,504,4294
|
|
20241217,092600,17592841,504,505,505,504,985
|
|
20241217,092500,17095615,505,507,507,505,2716
|
|
20241217,092400,15722645,506,507,507,506,1488
|
|
20241217,092300,14969667,507,509,509,507,2590
|
|
20241217,092200,13654504,510,512,512,510,8803
|
|
20241217,092100,9164119,512,512,512,512,250
|
|
20241217,092000,9036119,517,517,517,517,105
|
|
20241217,091900,8981834,517,517,517,517,27
|
|
20241217,091800,8967875,517,517,517,517,60
|
|
20241217,091700,8936855,517,517,517,517,0
|
|
20241217,091600,8936855,517,517,517,517,11
|
|
20241217,091500,8931168,517,517,517,517,1
|
|
20241217,091400,8930651,512,518,518,512,1372
|
|
20241217,091300,8227106,518,517,518,517,70
|
|
20241217,091200,8190906,517,514,517,514,244
|
|
20241217,091100,8064854,513,517,517,513,4610
|
|
20241217,091000,5687429,517,516,518,516,19
|
|
20241217,090900,5677614,516,516,516,516,0
|
|
20241217,090800,5677614,516,516,516,516,0
|
|
20241217,090700,5677614,516,516,516,516,900
|
|
20241217,090600,5213214,516,519,519,516,1842
|
|
20241217,090500,4262604,519,519,520,519,379
|
|
20241217,090400,4065863,519,519,519,519,2
|
|
20241217,090300,4064825,519,516,519,515,1840
|
|
20241217,090200,3112621,516,516,516,516,100
|
|
20241217,090100,3061021,519,517,519,517,2084
|
|
20241217,090000,1979509,515,519,519,515,3815
|