606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,190300,88802049,246,246,246,246,1347
|
|
20241218,190200,88802049,246,246,246,246,0
|
|
20241218,190100,88802049,246,246,246,246,0
|
|
20241218,190000,88802049,246,246,246,246,0
|
|
20241218,185900,88802049,246,246,246,246,0
|
|
20241218,185800,88802049,246,246,246,246,0
|
|
20241218,185700,88802049,246,246,246,246,0
|
|
20241218,185600,88802049,246,246,246,246,0
|
|
20241218,185500,88802049,246,246,246,246,0
|
|
20241218,185400,88802049,246,246,246,246,0
|
|
20241218,185300,88802049,246,246,246,246,0
|
|
20241218,185200,88802049,246,246,246,246,0
|
|
20241218,185100,88802049,246,246,246,246,0
|
|
20241218,185000,88802049,246,246,246,246,0
|
|
20241218,184900,88802049,246,246,246,246,0
|
|
20241218,184800,88802049,246,246,246,246,0
|
|
20241218,184700,88802049,246,246,246,246,0
|
|
20241218,184600,88802049,246,246,246,246,0
|
|
20241218,184500,88802049,246,246,246,246,0
|
|
20241218,184400,88802049,246,246,246,246,0
|
|
20241218,184300,88802049,246,246,246,246,0
|
|
20241218,184200,88802049,246,246,246,246,0
|
|
20241218,184100,88802049,246,246,246,246,0
|
|
20241218,184000,88802049,246,246,246,246,0
|
|
20241218,183900,88802049,246,246,246,246,0
|
|
20241218,183800,88802049,246,246,246,246,0
|
|
20241218,183700,88802049,246,246,246,246,0
|
|
20241218,183600,88802049,246,246,246,246,0
|
|
20241218,183500,88802049,246,246,246,246,0
|
|
20241218,183400,88802049,246,246,246,246,0
|
|
20241218,183300,88802049,246,246,246,246,1347
|
|
20241218,183200,88802049,246,246,246,246,0
|
|
20241218,183100,88802049,246,246,246,246,0
|
|
20241218,183000,88802049,246,246,246,246,0
|
|
20241218,182900,88802049,246,246,246,246,0
|
|
20241218,182800,88802049,246,246,246,246,0
|
|
20241218,182700,88802049,246,246,246,246,0
|
|
20241218,182600,88802049,246,246,246,246,0
|
|
20241218,182500,88802049,246,246,246,246,0
|
|
20241218,182400,88802049,246,246,246,246,0
|
|
20241218,182300,88802049,246,246,246,246,0
|
|
20241218,182200,88802049,246,246,246,246,0
|
|
20241218,182100,88802049,246,246,246,246,0
|
|
20241218,182000,88802049,246,246,246,246,0
|
|
20241218,181900,88802049,246,246,246,246,0
|
|
20241218,181800,88802049,246,246,246,246,0
|
|
20241218,181700,88802049,246,246,246,246,0
|
|
20241218,181600,88802049,246,246,246,246,0
|
|
20241218,181500,88802049,246,246,246,246,0
|
|
20241218,181400,88802049,246,246,246,246,0
|
|
20241218,181300,88802049,246,246,246,246,0
|
|
20241218,181200,88802049,246,246,246,246,0
|
|
20241218,181100,88802049,246,246,246,246,0
|
|
20241218,181000,88802049,246,246,246,246,0
|
|
20241218,180900,88802049,246,246,246,246,0
|
|
20241218,180800,88802049,246,246,246,246,0
|
|
20241218,180700,88802049,246,246,246,246,0
|
|
20241218,180600,88802049,246,246,246,246,0
|
|
20241218,180500,88802049,246,246,246,246,0
|
|
20241218,180400,88802049,246,246,246,246,0
|
|
20241218,180300,88802049,246,246,246,246,1347
|
|
20241218,180200,88802049,246,246,246,246,0
|
|
20241218,180100,88802049,246,246,246,246,0
|
|
20241218,180000,88802049,246,246,246,246,0
|
|
20241218,175900,88802049,246,246,246,246,0
|
|
20241218,175800,88802049,246,246,246,246,0
|
|
20241218,175700,88802049,246,246,246,246,0
|
|
20241218,175600,88802049,246,246,246,246,0
|
|
20241218,175500,88802049,246,246,246,246,0
|
|
20241218,175400,88802049,246,246,246,246,0
|
|
20241218,175300,88802049,246,246,246,246,0
|
|
20241218,175200,88802049,246,246,246,246,0
|
|
20241218,175100,88802049,246,246,246,246,0
|
|
20241218,175000,88802049,246,246,246,246,0
|
|
20241218,174900,88802049,246,246,246,246,0
|
|
20241218,174800,88802049,246,246,246,246,0
|
|
20241218,174700,88802049,246,246,246,246,0
|
|
20241218,174600,88802049,246,246,246,246,0
|
|
20241218,174500,88802049,246,246,246,246,0
|
|
20241218,174400,88802049,246,246,246,246,0
|
|
20241218,174300,88802049,246,246,246,246,0
|
|
20241218,174200,88802049,246,246,246,246,0
|
|
20241218,174100,88802049,246,246,246,246,0
|
|
20241218,174000,88802049,246,246,246,246,0
|
|
20241218,173900,88802049,246,246,246,246,0
|
|
20241218,173800,88802049,246,246,246,246,0
|
|
20241218,173700,88802049,246,246,246,246,0
|
|
20241218,173600,88802049,246,246,246,246,0
|
|
20241218,173500,88802049,246,246,246,246,0
|
|
20241218,173400,88802049,246,246,246,246,0
|
|
20241218,173300,88802049,246,246,246,246,1347
|
|
20241218,173200,88802049,246,246,246,246,0
|
|
20241218,173100,88802049,246,246,246,246,0
|
|
20241218,173000,88802049,246,246,246,246,0
|
|
20241218,172900,88802049,246,246,246,246,0
|
|
20241218,172800,88802049,246,246,246,246,0
|
|
20241218,172700,88802049,246,246,246,246,0
|
|
20241218,172600,88802049,246,246,246,246,0
|
|
20241218,172500,88802049,246,246,246,246,0
|
|
20241218,172400,88802049,246,246,246,246,0
|
|
20241218,172300,88802049,246,246,246,246,0
|
|
20241218,172200,88802049,246,246,246,246,0
|
|
20241218,172100,88802049,246,246,246,246,0
|
|
20241218,172000,88802049,246,246,246,246,0
|
|
20241218,171900,88802049,246,246,246,246,0
|
|
20241218,171800,88802049,246,246,246,246,0
|
|
20241218,171700,88802049,246,246,246,246,0
|
|
20241218,171600,88802049,246,246,246,246,0
|
|
20241218,171500,88802049,246,246,246,246,0
|
|
20241218,171400,88802049,246,246,246,246,0
|
|
20241218,171300,88802049,246,246,246,246,0
|
|
20241218,171200,88802049,246,246,246,246,0
|
|
20241218,171100,88802049,246,246,246,246,0
|
|
20241218,171000,88802049,246,246,246,246,0
|
|
20241218,170900,88802049,246,246,246,246,0
|
|
20241218,170800,88802049,246,246,246,246,0
|
|
20241218,170700,88802049,246,246,246,246,0
|
|
20241218,170600,88802049,246,246,246,246,0
|
|
20241218,170500,88802049,246,246,246,246,0
|
|
20241218,170400,88802049,246,246,246,246,0
|
|
20241218,170300,88802049,246,246,246,246,1347
|
|
20241218,170200,88802049,246,246,246,246,0
|
|
20241218,170100,88802049,246,246,246,246,0
|
|
20241218,170000,88802049,246,246,246,246,0
|
|
20241218,165900,88802049,246,246,246,246,0
|
|
20241218,165800,88802049,246,246,246,246,0
|
|
20241218,165700,88802049,246,246,246,246,0
|
|
20241218,165600,88802049,246,246,246,246,0
|
|
20241218,165500,88802049,246,246,246,246,0
|
|
20241218,165400,88802049,246,246,246,246,0
|
|
20241218,165300,88802049,246,246,246,246,0
|
|
20241218,165200,88802049,246,246,246,246,0
|
|
20241218,165100,88802049,246,246,246,246,0
|
|
20241218,165000,88802049,246,246,246,246,0
|
|
20241218,164900,88802049,246,246,246,246,0
|
|
20241218,164800,88802049,246,246,246,246,0
|
|
20241218,164700,88802049,246,246,246,246,0
|
|
20241218,164600,88802049,246,246,246,246,0
|
|
20241218,164500,88802049,246,246,246,246,0
|
|
20241218,164400,88802049,246,246,246,246,0
|
|
20241218,164300,88802049,246,246,246,246,0
|
|
20241218,164200,88802049,246,246,246,246,0
|
|
20241218,164100,88802049,246,246,246,246,0
|
|
20241218,164000,88802049,246,246,246,246,0
|
|
20241218,163900,88802049,246,246,246,246,0
|
|
20241218,163800,88802049,246,246,246,246,0
|
|
20241218,163700,88802049,246,246,246,246,0
|
|
20241218,163600,88802049,246,246,246,246,0
|
|
20241218,163500,88802049,246,246,246,246,0
|
|
20241218,163400,88802049,246,246,246,246,0
|
|
20241218,163300,88802049,246,246,246,246,1347
|
|
20241218,163200,88802049,246,246,246,246,0
|
|
20241218,163100,88802049,246,246,246,246,0
|
|
20241218,163000,88802049,246,246,246,246,0
|
|
20241218,162900,88802049,246,246,246,246,0
|
|
20241218,162800,88802049,246,246,246,246,0
|
|
20241218,162700,88802049,246,246,246,246,0
|
|
20241218,162600,88802049,246,246,246,246,0
|
|
20241218,162500,88802049,246,246,246,246,0
|
|
20241218,162400,88802049,246,246,246,246,0
|
|
20241218,162300,88802049,246,246,246,246,0
|
|
20241218,162200,88802049,246,246,246,246,0
|
|
20241218,162100,88802049,246,246,246,246,0
|
|
20241218,162000,88802049,246,246,246,246,0
|
|
20241218,161900,88802049,246,246,246,246,0
|
|
20241218,161800,88802049,246,246,246,246,0
|
|
20241218,161700,88802049,246,246,246,246,0
|
|
20241218,161600,88802049,246,246,246,246,0
|
|
20241218,161500,88802049,246,246,246,246,0
|
|
20241218,161400,88802049,246,246,246,246,0
|
|
20241218,161300,88802049,246,246,246,246,0
|
|
20241218,161200,88802049,246,246,246,246,0
|
|
20241218,161100,88802049,246,246,246,246,0
|
|
20241218,161000,88802049,246,246,246,246,0
|
|
20241218,160900,88802049,246,246,246,246,0
|
|
20241218,160800,88802049,246,246,246,246,0
|
|
20241218,160700,88802049,246,246,246,246,0
|
|
20241218,160600,88802049,246,246,246,246,0
|
|
20241218,160500,88802049,246,246,246,246,0
|
|
20241218,160400,88802049,246,246,246,246,0
|
|
20241218,160300,88802049,246,246,246,246,1347
|
|
20241218,160200,88802049,246,246,246,246,0
|
|
20241218,160100,88802049,246,246,246,246,0
|
|
20241218,160000,88802049,246,246,246,246,0
|
|
20241218,155900,88802049,246,246,246,246,0
|
|
20241218,155800,88802049,246,246,246,246,0
|
|
20241218,155700,88802049,246,246,246,246,0
|
|
20241218,155600,88802049,246,246,246,246,0
|
|
20241218,155500,88802049,246,246,246,246,0
|
|
20241218,155400,88802049,246,246,246,246,0
|
|
20241218,155300,88802049,246,246,246,246,0
|
|
20241218,155200,88802049,246,246,246,246,0
|
|
20241218,155100,88802049,246,246,246,246,0
|
|
20241218,155000,88802049,246,246,246,246,0
|
|
20241218,154900,88802049,246,246,246,246,0
|
|
20241218,154800,88802049,246,246,246,246,0
|
|
20241218,154700,88802049,246,246,246,246,0
|
|
20241218,154600,88802049,246,246,246,246,0
|
|
20241218,154500,88802049,246,246,246,246,0
|
|
20241218,154400,88802049,246,246,246,246,0
|
|
20241218,154300,88802049,246,246,246,246,0
|
|
20241218,154200,88802049,246,246,246,246,0
|
|
20241218,154100,88802049,246,246,246,246,0
|
|
20241218,154000,88802049,246,246,246,246,0
|
|
20241218,153900,88802049,246,246,246,246,0
|
|
20241218,153800,88802049,246,246,246,246,0
|
|
20241218,153700,88802049,246,246,246,246,0
|
|
20241218,153600,88802049,246,246,246,246,0
|
|
20241218,153500,88802049,246,246,246,246,0
|
|
20241218,153400,88802049,246,246,246,246,0
|
|
20241218,153300,88802049,246,246,246,246,1347
|
|
20241218,153200,88802049,246,246,246,246,0
|
|
20241218,153100,88802049,246,246,246,246,0
|
|
20241218,153000,88802049,246,246,246,246,1347
|
|
20241218,152900,88470687,246,246,246,246,0
|
|
20241218,152800,88470687,246,246,246,246,0
|
|
20241218,152700,88470687,246,246,246,246,0
|
|
20241218,152600,88470687,246,246,246,246,0
|
|
20241218,152500,88470687,246,246,246,246,0
|
|
20241218,152400,88470687,246,246,246,246,0
|
|
20241218,152300,88470687,246,246,246,246,0
|
|
20241218,152200,88470687,246,246,246,246,0
|
|
20241218,152100,88470687,246,246,246,246,0
|
|
20241218,152000,88470687,246,246,246,246,0
|
|
20241218,151900,88470687,246,246,246,246,17
|
|
20241218,151800,88466505,246,247,247,246,119
|
|
20241218,151700,88437217,247,246,247,246,1098
|
|
20241218,151600,88167080,246,246,246,246,0
|
|
20241218,151500,88167080,246,246,246,246,1
|
|
20241218,151400,88166834,246,246,246,246,5
|
|
20241218,151300,88165604,246,246,246,246,5000
|
|
20241218,151200,86935604,246,246,246,246,11000
|
|
20241218,151100,84229604,246,246,246,246,0
|
|
20241218,151000,84229604,246,246,246,246,0
|
|
20241218,150900,84229604,246,246,246,246,1
|
|
20241218,150800,84229358,246,246,246,245,3
|
|
20241218,150700,84228621,246,246,246,246,0
|
|
20241218,150600,84228621,246,245,246,245,8114
|
|
20241218,150500,82239282,245,245,245,245,4592
|
|
20241218,150400,81114242,245,245,245,245,96
|
|
20241218,150300,81090722,245,244,245,244,10
|
|
20241218,150200,81088281,245,245,245,245,0
|
|
20241218,150100,81088281,245,245,245,245,0
|
|
20241218,150000,81088281,245,245,245,245,0
|
|
20241218,145900,81088281,245,245,245,245,0
|
|
20241218,145800,81088281,245,245,245,245,0
|
|
20241218,145700,81088281,245,245,245,245,0
|
|
20241218,145600,81088281,245,245,245,245,1360
|
|
20241218,145500,80755081,246,246,246,246,6
|
|
20241218,145400,80753605,246,246,246,246,7
|
|
20241218,145300,80751883,245,245,245,245,0
|
|
20241218,145200,80751883,245,245,245,245,1000
|
|
20241218,145100,80506883,246,246,246,246,1
|
|
20241218,145000,80506637,246,246,246,246,0
|
|
20241218,144900,80506637,246,246,246,246,0
|
|
20241218,144800,80506637,246,246,246,246,0
|
|
20241218,144700,80506637,246,246,246,246,0
|
|
20241218,144600,80506637,246,246,246,246,0
|
|
20241218,144500,80506637,246,246,246,246,0
|
|
20241218,144400,80506637,246,246,246,246,1
|
|
20241218,144300,80506391,246,246,246,246,2
|
|
20241218,144200,80505899,246,246,246,246,0
|
|
20241218,144100,80505899,246,246,246,246,11
|
|
20241218,144000,80503193,246,246,246,246,0
|
|
20241218,143900,80503193,246,246,246,246,0
|
|
20241218,143800,80503193,246,246,246,246,6
|
|
20241218,143700,80501717,246,246,246,246,0
|
|
20241218,143600,80501717,246,245,246,245,5001
|
|
20241218,143500,79276471,246,246,246,246,3
|
|
20241218,143400,79275733,245,245,245,245,2000
|
|
20241218,143300,78785733,246,246,246,246,0
|
|
20241218,143200,78785733,246,246,246,246,0
|
|
20241218,143100,78785733,246,246,246,246,7
|
|
20241218,143000,78784011,246,246,246,246,8231
|
|
20241218,142900,76759185,245,246,246,245,3
|
|
20241218,142800,76758449,246,246,246,246,1
|
|
20241218,142700,76758203,245,245,245,245,0
|
|
20241218,142600,76758203,245,245,245,245,1
|
|
20241218,142500,76757958,246,245,246,245,6
|
|
20241218,142400,76756483,245,245,245,245,5
|
|
20241218,142300,76755258,245,245,245,245,4
|
|
20241218,142200,76754278,245,245,246,245,104
|
|
20241218,142100,76728697,246,245,246,245,1007
|
|
20241218,142000,76481975,246,246,246,246,0
|
|
20241218,141900,76481975,246,246,246,246,0
|
|
20241218,141800,76481975,246,246,246,246,0
|
|
20241218,141700,76481975,246,246,246,246,0
|
|
20241218,141600,76481975,246,246,246,246,0
|
|
20241218,141500,76481975,246,246,246,246,0
|
|
20241218,141400,76481975,246,246,246,246,0
|
|
20241218,141300,76481975,246,246,246,246,0
|
|
20241218,141200,76481975,246,246,246,246,0
|
|
20241218,141100,76481975,246,245,246,245,10003
|
|
20241218,141000,74031237,244,244,244,244,0
|
|
20241218,140900,74031237,244,245,245,244,2
|
|
20241218,140800,74030748,246,246,246,246,0
|
|
20241218,140700,74030748,246,246,246,246,14
|
|
20241218,140600,74027304,244,244,244,244,1
|
|
20241218,140500,74027060,246,246,246,246,8
|
|
20241218,140400,74025092,246,246,246,246,1
|
|
20241218,140300,74024846,246,246,246,246,109
|
|
20241218,140200,73998032,246,246,246,246,0
|
|
20241218,140100,73998032,246,246,246,246,1
|
|
20241218,140000,73997786,246,246,246,246,0
|
|
20241218,135900,73997786,246,245,246,245,1603
|
|
20241218,135800,73605045,245,245,246,245,8408
|
|
20241218,135700,71545082,246,246,246,246,0
|
|
20241218,135600,71545082,246,246,246,246,0
|
|
20241218,135500,71545082,246,245,246,245,1005
|
|
20241218,135400,71298852,245,246,246,245,2009
|
|
20241218,135300,70806640,246,246,246,246,72
|
|
20241218,135200,70788928,245,245,245,245,1
|
|
20241218,135100,70788683,246,246,246,246,1
|
|
20241218,135000,70788437,246,246,246,246,132
|
|
20241218,134900,70755965,246,246,246,246,8
|
|
20241218,134800,70753997,246,246,246,246,6
|
|
20241218,134700,70752521,246,246,246,246,0
|
|
20241218,134600,70752521,246,246,246,246,5
|
|
20241218,134500,70751291,246,246,246,246,0
|
|
20241218,134400,70751291,246,246,246,246,420
|
|
20241218,134300,70647971,246,246,246,246,0
|
|
20241218,134200,70647971,246,246,246,246,0
|
|
20241218,134100,70647971,246,246,246,246,0
|
|
20241218,134000,70647971,246,246,246,246,0
|
|
20241218,133900,70647971,246,246,246,246,0
|
|
20241218,133800,70647971,246,246,246,246,13
|
|
20241218,133700,70644773,246,245,246,245,1611
|
|
20241218,133600,70250067,246,245,246,245,13050
|
|
20241218,133500,67052802,245,245,245,245,2
|
|
20241218,133400,67052312,245,244,245,244,1008
|
|
20241218,133300,66806350,245,245,245,245,0
|
|
20241218,133200,66806350,245,245,245,245,0
|
|
20241218,133100,66806350,245,245,245,245,0
|
|
20241218,133000,66806350,245,245,245,245,0
|
|
20241218,132900,66806350,245,245,245,245,0
|
|
20241218,132800,66806350,245,245,245,245,5000
|
|
20241218,132700,65581350,245,245,245,245,0
|
|
20241218,132600,65581350,245,245,245,245,0
|
|
20241218,132500,65581350,245,245,245,245,0
|
|
20241218,132400,65581350,245,245,245,245,0
|
|
20241218,132300,65581350,245,245,245,245,0
|
|
20241218,132200,65581350,245,245,245,245,0
|
|
20241218,132100,65581350,245,245,245,245,0
|
|
20241218,132000,65581350,245,245,245,245,0
|
|
20241218,131900,65581350,245,245,245,245,1
|
|
20241218,131800,65581105,244,244,244,244,10783
|
|
20241218,131700,62950053,244,244,244,244,1338
|
|
20241218,131600,62623581,244,244,244,244,1
|
|
20241218,131500,62623337,245,245,245,245,1
|
|
20241218,131400,62623092,246,246,246,246,0
|
|
20241218,131300,62623092,246,246,246,246,5
|
|
20241218,131200,62621862,246,246,246,246,6
|
|
20241218,131100,62620386,246,245,246,245,42
|
|
20241218,131000,62610095,245,245,245,245,0
|
|
20241218,130900,62610095,245,245,245,245,0
|
|
20241218,130800,62610095,245,244,245,244,5909
|
|
20241218,130700,61168291,244,244,244,244,13
|
|
20241218,130600,61165119,244,244,244,244,0
|
|
20241218,130500,61165119,244,243,244,243,11
|
|
20241218,130400,61162436,243,243,243,243,0
|
|
20241218,130300,61162436,243,243,243,243,0
|
|
20241218,130200,61162436,243,245,245,243,41046
|
|
20241218,130100,51147203,245,246,246,245,3334
|
|
20241218,130000,50330372,246,246,246,245,22007
|
|
20241218,125900,44938554,247,247,247,247,0
|
|
20241218,125800,44938554,247,247,247,247,0
|
|
20241218,125700,44938554,247,247,247,247,25
|
|
20241218,125600,44932379,245,245,245,245,0
|
|
20241218,125500,44932379,245,247,247,245,3
|
|
20241218,125400,44931642,246,246,246,246,1358
|
|
20241218,125300,44597574,247,247,247,247,0
|
|
20241218,125200,44597574,247,247,247,247,100
|
|
20241218,125100,44572874,245,247,247,245,8
|
|
20241218,125000,44570912,247,247,247,247,0
|
|
20241218,124900,44570912,247,247,247,247,0
|
|
20241218,124800,44570912,247,247,247,247,0
|
|
20241218,124700,44570912,247,247,247,247,0
|
|
20241218,124600,44570912,247,247,247,247,0
|
|
20241218,124500,44570912,247,247,247,247,2
|
|
20241218,124400,44570418,245,245,245,245,0
|
|
20241218,124300,44570418,245,245,245,245,1
|
|
20241218,124200,44570173,247,247,247,247,2
|
|
20241218,124100,44569679,245,245,246,245,373
|
|
20241218,124000,44477923,247,246,247,246,1002
|
|
20241218,123900,44231430,247,247,247,247,6
|
|
20241218,123800,44229948,247,247,247,247,0
|
|
20241218,123700,44229948,247,247,247,247,0
|
|
20241218,123600,44229948,247,247,247,247,6
|
|
20241218,123500,44228466,247,247,247,247,0
|
|
20241218,123400,44228466,247,247,247,247,1
|
|
20241218,123300,44228219,245,245,245,245,2
|
|
20241218,123200,44227729,247,247,247,247,1
|
|
20241218,123100,44227482,247,247,247,247,0
|
|
20241218,123000,44227482,247,247,247,247,0
|
|
20241218,122900,44227482,247,247,247,247,2
|
|
20241218,122800,44226988,247,247,247,247,0
|
|
20241218,122700,44226988,247,246,247,245,478
|
|
20241218,122600,44109397,246,247,247,246,40
|
|
20241218,122500,44099545,247,246,247,245,5535
|
|
20241218,122400,42737935,246,246,246,246,10
|
|
20241218,122300,42735475,245,246,246,245,2955
|
|
20241218,122200,42008553,247,247,247,247,0
|
|
20241218,122100,42008553,247,247,247,247,2030
|
|
20241218,122000,41507143,247,247,247,247,20
|
|
20241218,121900,41502203,247,247,247,247,20
|
|
20241218,121800,41497263,247,247,247,247,15
|
|
20241218,121700,41493558,247,247,247,247,0
|
|
20241218,121600,41493558,247,247,247,247,0
|
|
20241218,121500,41493558,247,247,247,247,0
|
|
20241218,121400,41493558,247,247,247,247,0
|
|
20241218,121300,41493558,247,247,247,247,0
|
|
20241218,121200,41493558,247,247,247,247,4
|
|
20241218,121100,41492570,246,246,246,246,179
|
|
20241218,121000,41448536,247,247,247,247,0
|
|
20241218,120900,41448536,247,247,247,247,0
|
|
20241218,120800,41448536,247,246,247,246,12275
|
|
20241218,120700,38428885,246,245,246,245,18
|
|
20241218,120600,38424465,246,246,246,246,0
|
|
20241218,120500,38424465,246,246,246,246,20
|
|
20241218,120400,38419545,245,246,246,245,6004
|
|
20241218,120300,36948563,246,246,246,246,4
|
|
20241218,120200,36947579,245,245,245,245,0
|
|
20241218,120100,36947579,245,245,245,245,0
|
|
20241218,120000,36947579,245,245,245,245,1
|
|
20241218,115900,36947334,245,245,245,245,0
|
|
20241218,115800,36947334,245,245,245,245,0
|
|
20241218,115700,36947334,245,245,245,245,0
|
|
20241218,115600,36947334,245,245,245,245,0
|
|
20241218,115500,36947334,245,246,246,245,48
|
|
20241218,115400,36935564,245,245,245,245,5
|
|
20241218,115300,36934339,246,246,246,246,0
|
|
20241218,115200,36934339,246,246,246,246,0
|
|
20241218,115100,36934339,246,246,246,246,22
|
|
20241218,115000,36928927,247,247,247,247,0
|
|
20241218,114900,36928927,247,247,247,247,0
|
|
20241218,114800,36928927,247,246,247,246,393
|
|
20241218,114700,36832235,247,246,247,246,423
|
|
20241218,114600,36728175,247,245,247,245,15
|
|
20241218,114500,36724487,246,247,247,246,1012
|
|
20241218,114400,36475530,245,246,246,245,14344
|
|
20241218,114300,32946912,246,246,246,246,100
|
|
20241218,114200,32922312,246,246,246,246,0
|
|
20241218,114100,32922312,246,246,246,246,0
|
|
20241218,114000,32922312,246,246,246,246,0
|
|
20241218,113900,32922312,246,246,246,246,0
|
|
20241218,113800,32922312,246,245,246,245,7
|
|
20241218,113700,32920592,246,246,246,246,4
|
|
20241218,113600,32919608,245,246,246,245,4122
|
|
20241218,113500,31909697,246,246,246,246,1
|
|
20241218,113400,31909451,245,245,246,245,103
|
|
20241218,113300,31884116,245,245,245,245,11468
|
|
20241218,113200,29074456,244,244,244,244,0
|
|
20241218,113100,29074456,244,244,244,244,0
|
|
20241218,113000,29074456,244,244,244,244,0
|
|
20241218,112900,29074456,244,244,244,244,0
|
|
20241218,112800,29074456,244,244,244,244,0
|
|
20241218,112700,29074456,244,244,244,244,2
|
|
20241218,112600,29073968,245,244,245,244,1231
|
|
20241218,112500,28773603,245,245,245,245,4
|
|
20241218,112400,28772623,244,244,244,244,0
|
|
20241218,112300,28772623,244,244,244,244,0
|
|
20241218,112200,28772623,244,244,244,244,8
|
|
20241218,112100,28770671,245,244,245,244,5
|
|
20241218,112000,28769448,245,245,245,245,1011
|
|
20241218,111900,28521753,245,245,245,245,508
|
|
20241218,111800,28397293,244,244,244,244,0
|
|
20241218,111700,28397293,244,244,244,244,0
|
|
20241218,111600,28397293,244,244,244,244,2
|
|
20241218,111500,28396805,245,245,245,245,500
|
|
20241218,111400,28274305,245,245,245,245,501
|
|
20241218,111300,28151560,244,244,244,244,0
|
|
20241218,111200,28151560,244,244,244,244,0
|
|
20241218,111100,28151560,244,244,244,244,0
|
|
20241218,111000,28151560,244,244,244,244,0
|
|
20241218,110900,28151560,244,245,245,244,9
|
|
20241218,110800,28149363,244,244,244,244,8
|
|
20241218,110700,28147411,244,245,245,244,6
|
|
20241218,110600,28145946,244,244,244,244,2
|
|
20241218,110500,28145458,245,245,245,245,500
|
|
20241218,110400,28022958,245,245,245,244,20300
|
|
20241218,110300,23059458,245,245,245,245,100
|
|
20241218,110200,23034958,244,244,244,244,1
|
|
20241218,110100,23034714,245,245,245,245,0
|
|
20241218,110000,23034714,245,244,245,244,41
|
|
20241218,105900,23024709,244,245,245,244,2
|
|
20241218,105800,23024220,245,245,245,245,0
|
|
20241218,105700,23024220,245,245,245,245,1
|
|
20241218,105600,23023975,245,245,245,245,0
|
|
20241218,105500,23023975,245,245,245,245,0
|
|
20241218,105400,23023975,245,245,245,245,1
|
|
20241218,105300,23023730,245,245,245,245,0
|
|
20241218,105200,23023730,245,245,245,245,3
|
|
20241218,105100,23022995,245,245,245,245,1
|
|
20241218,105000,23022750,244,244,244,244,0
|
|
20241218,104900,23022750,244,244,244,244,1000
|
|
20241218,104800,22778750,245,245,245,245,0
|
|
20241218,104700,22778750,245,244,245,243,4
|
|
20241218,104600,22777773,244,244,244,244,2015
|
|
20241218,104500,22286113,244,244,244,244,0
|
|
20241218,104400,22286113,244,244,244,244,0
|
|
20241218,104300,22286113,244,244,244,244,0
|
|
20241218,104200,22286113,244,244,244,244,0
|
|
20241218,104100,22286113,244,244,244,244,0
|
|
20241218,104000,22286113,244,244,244,244,0
|
|
20241218,103900,22286113,244,244,244,244,0
|
|
20241218,103800,22286113,244,244,245,244,1021
|
|
20241218,103700,22036988,244,244,244,244,1
|
|
20241218,103600,22036744,245,245,245,245,0
|
|
20241218,103500,22036744,245,245,245,245,3670
|
|
20241218,103400,21137594,245,245,245,245,0
|
|
20241218,103300,21137594,245,245,245,245,562
|
|
20241218,103200,20999904,245,245,245,245,0
|
|
20241218,103100,20999904,245,245,245,245,0
|
|
20241218,103000,20999904,245,245,245,245,0
|
|
20241218,102900,20999904,245,245,245,245,0
|
|
20241218,102800,20999904,245,245,245,245,0
|
|
20241218,102700,20999904,245,245,245,245,0
|
|
20241218,102600,20999904,245,245,245,245,4
|
|
20241218,102500,20998924,244,244,244,244,0
|
|
20241218,102400,20998924,244,244,244,244,0
|
|
20241218,102300,20998924,244,244,244,244,0
|
|
20241218,102200,20998924,244,244,244,244,0
|
|
20241218,102100,20998924,244,244,244,244,0
|
|
20241218,102000,20998924,244,244,244,244,5
|
|
20241218,101900,20997704,245,245,245,245,0
|
|
20241218,101800,20997704,245,245,245,245,0
|
|
20241218,101700,20997704,245,245,245,245,0
|
|
20241218,101600,20997704,245,245,245,245,16
|
|
20241218,101500,20993784,245,245,245,245,0
|
|
20241218,101400,20993784,245,245,245,245,10
|
|
20241218,101300,20991334,245,245,245,245,5
|
|
20241218,101200,20990109,245,245,245,245,0
|
|
20241218,101100,20990109,245,245,245,245,7
|
|
20241218,101000,20988394,245,245,245,245,0
|
|
20241218,100900,20988394,245,245,245,245,0
|
|
20241218,100800,20988394,245,244,245,244,1156
|
|
20241218,100700,20706318,244,244,244,244,0
|
|
20241218,100600,20706318,244,244,244,244,0
|
|
20241218,100500,20706318,244,244,244,244,0
|
|
20241218,100400,20706318,244,244,244,244,2744
|
|
20241218,100300,20036782,244,244,244,244,0
|
|
20241218,100200,20036782,244,244,244,244,19
|
|
20241218,100100,20032146,244,244,244,244,0
|
|
20241218,100000,20032146,244,244,244,244,21
|
|
20241218,095900,20027022,244,244,244,244,0
|
|
20241218,095800,20027022,244,244,244,244,0
|
|
20241218,095700,20027022,244,244,244,244,0
|
|
20241218,095600,20027022,244,244,244,244,0
|
|
20241218,095500,20027022,244,244,244,244,0
|
|
20241218,095400,20027022,244,244,244,244,0
|
|
20241218,095300,20027022,244,244,244,244,0
|
|
20241218,095200,20027022,244,244,244,244,2
|
|
20241218,095100,20026534,244,244,244,244,0
|
|
20241218,095000,20026534,244,244,244,244,0
|
|
20241218,094900,20026534,244,244,244,244,0
|
|
20241218,094800,20026534,244,244,244,244,0
|
|
20241218,094700,20026534,244,245,245,243,10033
|
|
20241218,094600,17588452,245,244,245,244,2835
|
|
20241218,094500,16896697,243,244,245,243,24370
|
|
20241218,094400,10971891,245,245,245,244,65
|
|
20241218,094300,10955984,245,244,245,244,2
|
|
20241218,094200,10955495,244,244,244,244,49
|
|
20241218,094100,10943539,244,244,244,244,0
|
|
20241218,094000,10943539,244,244,244,244,1
|
|
20241218,093900,10943295,244,244,244,244,2034
|
|
20241218,093800,10446999,245,245,245,245,0
|
|
20241218,093700,10446999,245,245,245,245,0
|
|
20241218,093600,10446999,245,245,245,245,0
|
|
20241218,093500,10446999,245,245,245,245,1
|
|
20241218,093400,10446754,245,245,245,245,0
|
|
20241218,093300,10446754,245,245,245,245,0
|
|
20241218,093200,10446754,245,245,245,245,30
|
|
20241218,093100,10439404,244,245,245,244,20646
|
|
20241218,093000,5381141,245,245,245,245,0
|
|
20241218,092900,5381141,245,245,245,245,0
|
|
20241218,092800,5381141,245,245,245,245,1
|
|
20241218,092700,5380896,245,245,245,245,0
|
|
20241218,092600,5380896,245,245,245,245,1
|
|
20241218,092500,5380651,243,243,243,243,0
|
|
20241218,092400,5380651,243,243,243,243,0
|
|
20241218,092300,5380651,243,243,243,243,0
|
|
20241218,092200,5380651,243,243,243,243,4
|
|
20241218,092100,5379679,244,244,244,244,3
|
|
20241218,092000,5378947,244,245,245,244,10
|
|
20241218,091900,5376505,245,245,245,245,1
|
|
20241218,091800,5376260,245,245,245,245,0
|
|
20241218,091700,5376260,245,245,245,245,100
|
|
20241218,091600,5351760,245,244,245,244,2001
|
|
20241218,091500,4863511,244,244,244,244,0
|
|
20241218,091400,4863511,244,244,244,244,2
|
|
20241218,091300,4863023,244,244,244,244,1002
|
|
20241218,091200,4618535,245,245,245,245,0
|
|
20241218,091100,4618535,245,244,245,244,201
|
|
20241218,091000,4569460,245,244,245,244,1062
|
|
20241218,090900,4310323,245,245,245,245,10
|
|
20241218,090800,4307873,245,245,245,245,1
|
|
20241218,090700,4307628,245,244,245,244,13
|
|
20241218,090600,4304445,244,245,245,244,3334
|
|
20241218,090500,3490829,245,244,245,244,2067
|
|
20241218,090400,2986449,244,244,244,244,72
|
|
20241218,090300,2968881,243,245,245,243,13
|
|
20241218,090200,2965700,245,245,245,245,1
|
|
20241218,090100,2965455,245,243,245,242,1074
|
|
20241218,090000,2703224,245,243,245,243,11124
|