651 lines
28 KiB
CSV
651 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,194800,46879148,501,501,501,501,200
|
|
20241203,194700,46879148,501,501,501,501,0
|
|
20241203,194600,46879148,501,501,501,501,0
|
|
20241203,194500,46879148,501,501,501,501,0
|
|
20241203,194400,46879148,501,501,501,501,0
|
|
20241203,194300,46879148,501,501,501,501,0
|
|
20241203,194200,46879148,501,501,501,501,0
|
|
20241203,194100,46879148,501,501,501,501,0
|
|
20241203,194000,46879148,501,501,501,501,0
|
|
20241203,193900,46879148,501,501,501,501,0
|
|
20241203,193800,46879148,501,501,501,501,0
|
|
20241203,193700,46879148,501,501,501,501,0
|
|
20241203,193600,46879148,501,501,501,501,0
|
|
20241203,193500,46879148,501,501,501,501,0
|
|
20241203,193400,46879148,501,501,501,501,0
|
|
20241203,193300,46879148,501,501,501,501,0
|
|
20241203,193200,46879148,501,501,501,501,0
|
|
20241203,193100,46879148,501,501,501,501,0
|
|
20241203,193000,46879148,501,501,501,501,0
|
|
20241203,192900,46879148,501,501,501,501,0
|
|
20241203,192800,46879148,501,501,501,501,0
|
|
20241203,192700,46879148,501,501,501,501,0
|
|
20241203,192600,46879148,501,501,501,501,0
|
|
20241203,192500,46879148,501,501,501,501,0
|
|
20241203,192400,46879148,501,501,501,501,0
|
|
20241203,192300,46879148,501,501,501,501,0
|
|
20241203,192200,46879148,501,501,501,501,0
|
|
20241203,192100,46879148,501,501,501,501,0
|
|
20241203,192000,46879148,501,501,501,501,0
|
|
20241203,191900,46879148,501,501,501,501,0
|
|
20241203,191800,46879148,501,501,501,501,200
|
|
20241203,191700,46879148,501,501,501,501,0
|
|
20241203,191600,46879148,501,501,501,501,0
|
|
20241203,191500,46879148,501,501,501,501,0
|
|
20241203,191400,46879148,501,501,501,501,0
|
|
20241203,191300,46879148,501,501,501,501,0
|
|
20241203,191200,46879148,501,501,501,501,0
|
|
20241203,191100,46879148,501,501,501,501,0
|
|
20241203,191000,46879148,501,501,501,501,0
|
|
20241203,190900,46879148,501,501,501,501,0
|
|
20241203,190800,46879148,501,501,501,501,0
|
|
20241203,190700,46879148,501,501,501,501,0
|
|
20241203,190600,46879148,501,501,501,501,0
|
|
20241203,190500,46879148,501,501,501,501,0
|
|
20241203,190400,46879148,501,501,501,501,0
|
|
20241203,190300,46879148,501,501,501,501,0
|
|
20241203,190200,46879148,501,501,501,501,0
|
|
20241203,190100,46879148,501,501,501,501,0
|
|
20241203,190000,46879148,501,501,501,501,0
|
|
20241203,185900,46879148,501,501,501,501,0
|
|
20241203,185800,46879148,501,501,501,501,0
|
|
20241203,185700,46879148,501,501,501,501,0
|
|
20241203,185600,46879148,501,501,501,501,0
|
|
20241203,185500,46879148,501,501,501,501,0
|
|
20241203,185400,46879148,501,501,501,501,0
|
|
20241203,185300,46879148,501,501,501,501,0
|
|
20241203,185200,46879148,501,501,501,501,0
|
|
20241203,185100,46879148,501,501,501,501,0
|
|
20241203,185000,46879148,501,501,501,501,0
|
|
20241203,184900,46879148,501,501,501,501,0
|
|
20241203,184800,46879148,501,501,501,501,200
|
|
20241203,184700,46879148,501,501,501,501,0
|
|
20241203,184600,46879148,501,501,501,501,0
|
|
20241203,184500,46879148,501,501,501,501,0
|
|
20241203,184400,46879148,501,501,501,501,0
|
|
20241203,184300,46879148,501,501,501,501,0
|
|
20241203,184200,46879148,501,501,501,501,0
|
|
20241203,184100,46879148,501,501,501,501,0
|
|
20241203,184000,46879148,501,501,501,501,0
|
|
20241203,183900,46879148,501,501,501,501,0
|
|
20241203,183800,46879148,501,501,501,501,0
|
|
20241203,183700,46879148,501,501,501,501,0
|
|
20241203,183600,46879148,501,501,501,501,0
|
|
20241203,183500,46879148,501,501,501,501,0
|
|
20241203,183400,46879148,501,501,501,501,0
|
|
20241203,183300,46879148,501,501,501,501,0
|
|
20241203,183200,46879148,501,501,501,501,0
|
|
20241203,183100,46879148,501,501,501,501,0
|
|
20241203,183000,46879148,501,501,501,501,0
|
|
20241203,182900,46879148,501,501,501,501,0
|
|
20241203,182800,46879148,501,501,501,501,0
|
|
20241203,182700,46879148,501,501,501,501,0
|
|
20241203,182600,46879148,501,501,501,501,0
|
|
20241203,182500,46879148,501,501,501,501,0
|
|
20241203,182400,46879148,501,501,501,501,0
|
|
20241203,182300,46879148,501,501,501,501,0
|
|
20241203,182200,46879148,501,501,501,501,0
|
|
20241203,182100,46879148,501,501,501,501,0
|
|
20241203,182000,46879148,501,501,501,501,0
|
|
20241203,181900,46879148,501,501,501,501,0
|
|
20241203,181800,46879148,501,501,501,501,200
|
|
20241203,181700,46879148,501,501,501,501,0
|
|
20241203,181600,46879148,501,501,501,501,0
|
|
20241203,181500,46879148,501,501,501,501,0
|
|
20241203,181400,46879148,501,501,501,501,0
|
|
20241203,181300,46879148,501,501,501,501,0
|
|
20241203,181200,46879148,501,501,501,501,0
|
|
20241203,181100,46879148,501,501,501,501,0
|
|
20241203,181000,46879148,501,501,501,501,0
|
|
20241203,180900,46879148,501,501,501,501,0
|
|
20241203,180800,46879148,501,501,501,501,0
|
|
20241203,180700,46879148,501,501,501,501,0
|
|
20241203,180600,46879148,501,501,501,501,0
|
|
20241203,180500,46879148,501,501,501,501,0
|
|
20241203,180400,46879148,501,501,501,501,0
|
|
20241203,180300,46879148,501,501,501,501,0
|
|
20241203,180200,46879148,501,501,501,501,0
|
|
20241203,180100,46879148,501,501,501,501,0
|
|
20241203,180000,46879148,501,501,501,501,0
|
|
20241203,175900,46879148,501,501,501,501,0
|
|
20241203,175800,46879148,501,501,501,501,0
|
|
20241203,175700,46879148,501,501,501,501,0
|
|
20241203,175600,46879148,501,501,501,501,0
|
|
20241203,175500,46879148,501,501,501,501,0
|
|
20241203,175400,46879148,501,501,501,501,0
|
|
20241203,175300,46879148,501,501,501,501,0
|
|
20241203,175200,46879148,501,501,501,501,0
|
|
20241203,175100,46879148,501,501,501,501,0
|
|
20241203,175000,46879148,501,501,501,501,0
|
|
20241203,174900,46879148,501,501,501,501,0
|
|
20241203,174800,46879148,501,501,501,501,200
|
|
20241203,174700,46879148,501,501,501,501,0
|
|
20241203,174600,46879148,501,501,501,501,0
|
|
20241203,174500,46879148,501,501,501,501,0
|
|
20241203,174400,46879148,501,501,501,501,0
|
|
20241203,174300,46879148,501,501,501,501,0
|
|
20241203,174200,46879148,501,501,501,501,0
|
|
20241203,174100,46879148,501,501,501,501,0
|
|
20241203,174000,46879148,501,501,501,501,0
|
|
20241203,173900,46879148,501,501,501,501,0
|
|
20241203,173800,46879148,501,501,501,501,0
|
|
20241203,173700,46879148,501,501,501,501,0
|
|
20241203,173600,46879148,501,501,501,501,0
|
|
20241203,173500,46879148,501,501,501,501,0
|
|
20241203,173400,46879148,501,501,501,501,0
|
|
20241203,173300,46879148,501,501,501,501,0
|
|
20241203,173200,46879148,501,501,501,501,0
|
|
20241203,173100,46879148,501,501,501,501,0
|
|
20241203,173000,46879148,501,501,501,501,0
|
|
20241203,172900,46879148,501,501,501,501,0
|
|
20241203,172800,46879148,501,501,501,501,0
|
|
20241203,172700,46879148,501,501,501,501,0
|
|
20241203,172600,46879148,501,501,501,501,0
|
|
20241203,172500,46879148,501,501,501,501,0
|
|
20241203,172400,46879148,501,501,501,501,0
|
|
20241203,172300,46879148,501,501,501,501,0
|
|
20241203,172200,46879148,501,501,501,501,0
|
|
20241203,172100,46879148,501,501,501,501,0
|
|
20241203,172000,46879148,501,501,501,501,0
|
|
20241203,171900,46879148,501,501,501,501,0
|
|
20241203,171800,46879148,501,501,501,501,200
|
|
20241203,171700,46879148,501,501,501,501,0
|
|
20241203,171600,46879148,501,501,501,501,0
|
|
20241203,171500,46879148,501,501,501,501,0
|
|
20241203,171400,46879148,501,501,501,501,0
|
|
20241203,171300,46879148,501,501,501,501,0
|
|
20241203,171200,46879148,501,501,501,501,0
|
|
20241203,171100,46879148,501,501,501,501,0
|
|
20241203,171000,46879148,501,501,501,501,0
|
|
20241203,170900,46879148,501,501,501,501,0
|
|
20241203,170800,46879148,501,501,501,501,0
|
|
20241203,170700,46879148,501,501,501,501,0
|
|
20241203,170600,46879148,501,501,501,501,0
|
|
20241203,170500,46879148,501,501,501,501,0
|
|
20241203,170400,46879148,501,501,501,501,0
|
|
20241203,170300,46879148,501,501,501,501,0
|
|
20241203,170200,46879148,501,501,501,501,0
|
|
20241203,170100,46879148,501,501,501,501,0
|
|
20241203,170000,46879148,501,501,501,501,0
|
|
20241203,165900,46879148,501,501,501,501,0
|
|
20241203,165800,46879148,501,501,501,501,0
|
|
20241203,165700,46879148,501,501,501,501,0
|
|
20241203,165600,46879148,501,501,501,501,0
|
|
20241203,165500,46879148,501,501,501,501,0
|
|
20241203,165400,46879148,501,501,501,501,0
|
|
20241203,165300,46879148,501,501,501,501,0
|
|
20241203,165200,46879148,501,501,501,501,0
|
|
20241203,165100,46879148,501,501,501,501,0
|
|
20241203,165000,46879148,501,501,501,501,0
|
|
20241203,164900,46879148,501,501,501,501,0
|
|
20241203,164800,46879148,501,501,501,501,200
|
|
20241203,164700,46879148,501,501,501,501,0
|
|
20241203,164600,46879148,501,501,501,501,0
|
|
20241203,164500,46879148,501,501,501,501,0
|
|
20241203,164400,46879148,501,501,501,501,0
|
|
20241203,164300,46879148,501,501,501,501,0
|
|
20241203,164200,46879148,501,501,501,501,0
|
|
20241203,164100,46879148,501,501,501,501,0
|
|
20241203,164000,46879148,501,501,501,501,0
|
|
20241203,163900,46879148,501,501,501,501,0
|
|
20241203,163800,46879148,501,501,501,501,0
|
|
20241203,163700,46879148,501,501,501,501,0
|
|
20241203,163600,46879148,501,501,501,501,0
|
|
20241203,163500,46879148,501,501,501,501,0
|
|
20241203,163400,46879148,501,501,501,501,0
|
|
20241203,163300,46879148,501,501,501,501,0
|
|
20241203,163200,46879148,501,501,501,501,0
|
|
20241203,163100,46879148,501,501,501,501,0
|
|
20241203,163000,46879148,501,501,501,501,0
|
|
20241203,162900,46879148,501,501,501,501,0
|
|
20241203,162800,46879148,501,501,501,501,0
|
|
20241203,162700,46879148,501,501,501,501,0
|
|
20241203,162600,46879148,501,501,501,501,0
|
|
20241203,162500,46879148,501,501,501,501,0
|
|
20241203,162400,46879148,501,501,501,501,0
|
|
20241203,162300,46879148,501,501,501,501,0
|
|
20241203,162200,46879148,501,501,501,501,0
|
|
20241203,162100,46879148,501,501,501,501,0
|
|
20241203,162000,46879148,501,501,501,501,0
|
|
20241203,161900,46879148,501,501,501,501,0
|
|
20241203,161800,46879148,501,501,501,501,200
|
|
20241203,161700,46879148,501,501,501,501,0
|
|
20241203,161600,46879148,501,501,501,501,0
|
|
20241203,161500,46879148,501,501,501,501,0
|
|
20241203,161400,46879148,501,501,501,501,0
|
|
20241203,161300,46879148,501,501,501,501,0
|
|
20241203,161200,46879148,501,501,501,501,0
|
|
20241203,161100,46879148,501,501,501,501,0
|
|
20241203,161000,46879148,501,501,501,501,0
|
|
20241203,160900,46879148,501,501,501,501,0
|
|
20241203,160800,46879148,501,501,501,501,0
|
|
20241203,160700,46879148,501,501,501,501,0
|
|
20241203,160600,46879148,501,501,501,501,0
|
|
20241203,160500,46879148,501,501,501,501,0
|
|
20241203,160400,46879148,501,501,501,501,0
|
|
20241203,160300,46879148,501,501,501,501,0
|
|
20241203,160200,46879148,501,501,501,501,0
|
|
20241203,160100,46879148,501,501,501,501,0
|
|
20241203,160000,46879148,501,501,501,501,0
|
|
20241203,155900,46879148,501,501,501,501,0
|
|
20241203,155800,46879148,501,501,501,501,0
|
|
20241203,155700,46879148,501,501,501,501,0
|
|
20241203,155600,46879148,501,501,501,501,0
|
|
20241203,155500,46879148,501,501,501,501,0
|
|
20241203,155400,46879148,501,501,501,501,0
|
|
20241203,155300,46879148,501,501,501,501,0
|
|
20241203,155200,46879148,501,501,501,501,0
|
|
20241203,155100,46879148,501,501,501,501,0
|
|
20241203,155000,46879148,501,501,501,501,0
|
|
20241203,154900,46879148,501,501,501,501,0
|
|
20241203,154800,46879148,501,501,501,501,200
|
|
20241203,154700,46879148,501,501,501,501,0
|
|
20241203,154600,46879148,501,501,501,501,0
|
|
20241203,154500,46879148,501,501,501,501,0
|
|
20241203,154400,46879148,501,501,501,501,0
|
|
20241203,154300,46879148,501,501,501,501,0
|
|
20241203,154200,46879148,501,501,501,501,0
|
|
20241203,154100,46879148,501,501,501,501,0
|
|
20241203,154000,46879148,501,501,501,501,0
|
|
20241203,153900,46879148,501,501,501,501,0
|
|
20241203,153800,46879148,501,501,501,501,0
|
|
20241203,153700,46879148,501,501,501,501,0
|
|
20241203,153600,46879148,501,501,501,501,0
|
|
20241203,153500,46879148,501,501,501,501,0
|
|
20241203,153400,46879148,501,501,501,501,0
|
|
20241203,153300,46879148,501,501,501,501,0
|
|
20241203,153200,46879148,501,501,501,501,0
|
|
20241203,153100,46879148,501,501,501,501,0
|
|
20241203,153000,46879148,501,501,501,501,200
|
|
20241203,152900,46778948,502,502,502,502,0
|
|
20241203,152800,46778948,502,502,502,502,0
|
|
20241203,152700,46778948,502,502,502,502,0
|
|
20241203,152600,46778948,502,502,502,502,0
|
|
20241203,152500,46778948,502,502,502,502,0
|
|
20241203,152400,46778948,502,502,502,502,0
|
|
20241203,152300,46778948,502,502,502,502,0
|
|
20241203,152200,46778948,502,502,502,502,0
|
|
20241203,152100,46778948,502,502,502,502,0
|
|
20241203,152000,46778948,502,502,502,502,0
|
|
20241203,151900,46778948,502,502,502,502,0
|
|
20241203,151800,46778948,502,502,502,502,0
|
|
20241203,151700,46778948,502,502,502,502,7
|
|
20241203,151600,46775434,501,502,502,501,20
|
|
20241203,151500,46765404,501,501,501,501,0
|
|
20241203,151400,46765404,501,501,501,501,0
|
|
20241203,151300,46765404,501,502,502,501,30
|
|
20241203,151200,46750364,502,502,502,502,0
|
|
20241203,151100,46750364,502,502,502,502,1
|
|
20241203,151000,46749862,501,501,501,501,54
|
|
20241203,150900,46722808,502,501,502,501,131
|
|
20241203,150800,46657176,501,501,501,501,1000
|
|
20241203,150700,46156176,502,502,502,502,0
|
|
20241203,150600,46156176,502,502,502,502,0
|
|
20241203,150500,46156176,502,502,502,502,1997
|
|
20241203,150400,45153682,501,501,501,501,0
|
|
20241203,150300,45153682,501,501,501,501,0
|
|
20241203,150200,45153682,501,501,501,501,41
|
|
20241203,150100,45133141,501,501,501,501,0
|
|
20241203,150000,45133141,501,501,501,501,0
|
|
20241203,145900,45133141,501,501,501,501,0
|
|
20241203,145800,45133141,501,501,501,501,0
|
|
20241203,145700,45133141,501,502,502,501,165
|
|
20241203,145600,45050475,502,502,502,502,0
|
|
20241203,145500,45050475,502,502,502,502,200
|
|
20241203,145400,44950075,502,502,502,502,11
|
|
20241203,145300,44944553,502,502,502,502,0
|
|
20241203,145200,44944553,502,502,502,502,1
|
|
20241203,145100,44944051,502,502,502,502,0
|
|
20241203,145000,44944051,502,502,502,502,0
|
|
20241203,144900,44944051,502,502,502,502,0
|
|
20241203,144800,44944051,502,502,502,502,1
|
|
20241203,144700,44943549,501,501,501,501,0
|
|
20241203,144600,44943549,501,501,501,501,0
|
|
20241203,144500,44943549,501,501,501,501,48
|
|
20241203,144400,44919501,502,502,502,502,2
|
|
20241203,144300,44918497,502,502,502,502,3000
|
|
20241203,144200,43412497,501,501,501,501,0
|
|
20241203,144100,43412497,501,501,501,501,1
|
|
20241203,144000,43411996,502,502,502,502,0
|
|
20241203,143900,43411996,502,502,502,502,0
|
|
20241203,143800,43411996,502,502,502,502,0
|
|
20241203,143700,43411996,502,502,502,502,0
|
|
20241203,143600,43411996,502,502,502,502,0
|
|
20241203,143500,43411996,502,502,502,502,0
|
|
20241203,143400,43411996,502,502,502,502,10
|
|
20241203,143300,43406976,502,502,502,502,0
|
|
20241203,143200,43406976,502,502,502,502,0
|
|
20241203,143100,43406976,502,502,502,502,0
|
|
20241203,143000,43406976,502,502,502,502,0
|
|
20241203,142900,43406976,502,502,502,502,0
|
|
20241203,142800,43406976,502,502,502,502,0
|
|
20241203,142700,43406976,502,502,502,502,0
|
|
20241203,142600,43406976,502,502,502,502,3983
|
|
20241203,142500,41407510,502,502,502,502,1
|
|
20241203,142400,41407008,500,500,500,500,0
|
|
20241203,142300,41407008,500,501,501,500,306
|
|
20241203,142200,41253982,501,501,501,501,6
|
|
20241203,142100,41250976,501,501,501,501,0
|
|
20241203,142000,41250976,501,501,501,501,7150
|
|
20241203,141900,37668826,501,501,501,501,238
|
|
20241203,141800,37549588,501,501,501,501,0
|
|
20241203,141700,37549588,501,501,501,501,1
|
|
20241203,141600,37549087,500,500,500,500,0
|
|
20241203,141500,37549087,500,500,500,500,18454
|
|
20241203,141400,28322087,500,500,500,500,0
|
|
20241203,141300,28322087,500,500,500,500,0
|
|
20241203,141200,28322087,500,500,500,500,0
|
|
20241203,141100,28322087,500,500,500,500,0
|
|
20241203,141000,28322087,500,500,500,500,400
|
|
20241203,140900,28122087,500,500,500,500,0
|
|
20241203,140800,28122087,500,500,500,500,0
|
|
20241203,140700,28122087,500,500,500,500,0
|
|
20241203,140600,28122087,500,500,500,500,310
|
|
20241203,140500,27967087,502,502,502,502,0
|
|
20241203,140400,27967087,502,502,502,502,0
|
|
20241203,140300,27967087,502,502,502,502,0
|
|
20241203,140200,27967087,502,502,502,502,0
|
|
20241203,140100,27967087,502,502,502,502,0
|
|
20241203,140000,27967087,502,502,502,502,2
|
|
20241203,135900,27966083,501,501,501,501,0
|
|
20241203,135800,27966083,501,501,501,501,0
|
|
20241203,135700,27966083,501,501,501,501,15
|
|
20241203,135600,27958568,502,502,502,502,0
|
|
20241203,135500,27958568,502,502,502,502,0
|
|
20241203,135400,27958568,502,502,502,502,0
|
|
20241203,135300,27958568,502,502,502,502,1
|
|
20241203,135200,27958066,500,500,500,500,0
|
|
20241203,135100,27958066,500,502,502,500,71
|
|
20241203,135000,27922564,500,500,500,500,0
|
|
20241203,134900,27922564,500,501,501,500,8500
|
|
20241203,134800,23670985,502,502,502,502,0
|
|
20241203,134700,23670985,502,502,502,502,0
|
|
20241203,134600,23670985,502,502,502,502,1
|
|
20241203,134500,23670483,500,500,500,500,0
|
|
20241203,134400,23670483,500,500,500,500,0
|
|
20241203,134300,23670483,500,500,500,500,0
|
|
20241203,134200,23670483,500,500,500,500,0
|
|
20241203,134100,23670483,500,500,500,500,0
|
|
20241203,134000,23670483,500,500,500,500,0
|
|
20241203,133900,23670483,500,500,500,500,0
|
|
20241203,133800,23670483,500,500,500,500,0
|
|
20241203,133700,23670483,500,500,500,500,0
|
|
20241203,133600,23670483,500,500,500,500,1
|
|
20241203,133500,23669983,501,501,501,501,0
|
|
20241203,133400,23669983,501,501,501,501,0
|
|
20241203,133300,23669983,501,501,501,501,0
|
|
20241203,133200,23669983,501,501,501,501,0
|
|
20241203,133100,23669983,501,501,501,501,0
|
|
20241203,133000,23669983,501,501,501,501,635
|
|
20241203,132900,23351848,501,501,501,501,815
|
|
20241203,132800,22943533,501,501,501,501,0
|
|
20241203,132700,22943533,501,501,501,501,986
|
|
20241203,132600,22449547,501,501,501,501,0
|
|
20241203,132500,22449547,501,501,501,501,0
|
|
20241203,132400,22449547,501,501,501,501,0
|
|
20241203,132300,22449547,501,501,501,501,0
|
|
20241203,132200,22449547,501,501,501,501,0
|
|
20241203,132100,22449547,501,501,501,501,0
|
|
20241203,132000,22449547,501,501,501,501,0
|
|
20241203,131900,22449547,501,501,501,501,0
|
|
20241203,131800,22449547,501,501,501,501,0
|
|
20241203,131700,22449547,501,501,501,501,0
|
|
20241203,131600,22449547,501,501,501,501,0
|
|
20241203,131500,22449547,501,501,501,501,0
|
|
20241203,131400,22449547,501,501,501,501,0
|
|
20241203,131300,22449547,501,501,501,501,0
|
|
20241203,131200,22449547,501,501,501,501,500
|
|
20241203,131100,22199047,501,501,501,501,10
|
|
20241203,131000,22194037,501,501,501,501,0
|
|
20241203,130900,22194037,501,501,501,501,0
|
|
20241203,130800,22194037,501,501,501,501,0
|
|
20241203,130700,22194037,501,501,501,501,0
|
|
20241203,130600,22194037,501,501,501,501,0
|
|
20241203,130500,22194037,501,501,501,501,33
|
|
20241203,130400,22177504,501,501,501,501,1
|
|
20241203,130300,22177003,500,500,500,500,0
|
|
20241203,130200,22177003,500,500,500,500,0
|
|
20241203,130100,22177003,500,500,500,500,5
|
|
20241203,130000,22174503,501,502,502,501,657
|
|
20241203,125900,21845336,502,502,502,502,0
|
|
20241203,125800,21845336,502,502,502,502,0
|
|
20241203,125700,21845336,502,502,502,502,0
|
|
20241203,125600,21845336,502,502,502,502,0
|
|
20241203,125500,21845336,502,503,503,502,2
|
|
20241203,125400,21844331,503,503,503,503,0
|
|
20241203,125300,21844331,503,503,503,503,0
|
|
20241203,125200,21844331,503,503,503,503,0
|
|
20241203,125100,21844331,503,503,503,503,0
|
|
20241203,125000,21844331,503,503,503,503,0
|
|
20241203,124900,21844331,503,503,503,503,20
|
|
20241203,124800,21834271,503,503,503,503,0
|
|
20241203,124700,21834271,503,503,503,503,0
|
|
20241203,124600,21834271,503,503,503,503,0
|
|
20241203,124500,21834271,503,503,503,503,0
|
|
20241203,124400,21834271,503,503,503,503,0
|
|
20241203,124300,21834271,503,503,503,503,0
|
|
20241203,124200,21834271,503,503,503,503,0
|
|
20241203,124100,21834271,503,503,503,503,0
|
|
20241203,124000,21834271,503,503,503,503,0
|
|
20241203,123900,21834271,503,503,503,503,1
|
|
20241203,123800,21833768,501,501,501,501,0
|
|
20241203,123700,21833768,501,501,501,501,0
|
|
20241203,123600,21833768,501,501,501,501,0
|
|
20241203,123500,21833768,501,501,501,501,0
|
|
20241203,123400,21833768,501,501,501,501,0
|
|
20241203,123300,21833768,501,501,501,501,0
|
|
20241203,123200,21833768,501,501,501,501,0
|
|
20241203,123100,21833768,501,501,501,501,0
|
|
20241203,123000,21833768,501,502,502,501,1001
|
|
20241203,122900,21331531,502,502,502,502,1
|
|
20241203,122800,21331029,503,503,503,503,0
|
|
20241203,122700,21331029,503,503,503,503,0
|
|
20241203,122600,21331029,503,503,503,503,0
|
|
20241203,122500,21331029,503,503,503,503,0
|
|
20241203,122400,21331029,503,503,503,503,0
|
|
20241203,122300,21331029,503,503,503,503,743
|
|
20241203,122200,20957300,503,503,503,503,0
|
|
20241203,122100,20957300,503,503,503,503,0
|
|
20241203,122000,20957300,503,503,503,503,0
|
|
20241203,121900,20957300,503,503,503,503,50
|
|
20241203,121800,20932150,503,503,503,503,0
|
|
20241203,121700,20932150,503,503,503,503,0
|
|
20241203,121600,20932150,503,503,503,503,0
|
|
20241203,121500,20932150,503,503,503,503,0
|
|
20241203,121400,20932150,503,503,503,503,0
|
|
20241203,121300,20932150,503,503,503,503,0
|
|
20241203,121200,20932150,503,503,503,503,0
|
|
20241203,121100,20932150,503,503,503,503,0
|
|
20241203,121000,20932150,503,503,503,503,0
|
|
20241203,120900,20932150,503,503,503,503,0
|
|
20241203,120800,20932150,503,503,503,503,0
|
|
20241203,120700,20932150,503,503,503,503,100
|
|
20241203,120600,20881850,503,503,503,503,0
|
|
20241203,120500,20881850,503,503,503,503,0
|
|
20241203,120400,20881850,503,503,503,503,0
|
|
20241203,120300,20881850,503,503,503,503,0
|
|
20241203,120200,20881850,503,503,503,503,0
|
|
20241203,120100,20881850,503,503,503,503,0
|
|
20241203,120000,20881850,503,503,503,503,0
|
|
20241203,115900,20881850,503,503,503,503,1
|
|
20241203,115800,20881347,503,503,503,503,0
|
|
20241203,115700,20881347,503,503,503,503,0
|
|
20241203,115600,20881347,503,503,503,503,0
|
|
20241203,115500,20881347,503,503,503,503,0
|
|
20241203,115400,20881347,503,503,503,503,0
|
|
20241203,115300,20881347,503,503,503,503,0
|
|
20241203,115200,20881347,503,503,503,503,0
|
|
20241203,115100,20881347,503,503,503,503,0
|
|
20241203,115000,20881347,503,503,503,503,0
|
|
20241203,114900,20881347,503,503,503,503,0
|
|
20241203,114800,20881347,503,501,503,501,101
|
|
20241203,114700,20830744,503,503,503,503,0
|
|
20241203,114600,20830744,503,503,503,503,0
|
|
20241203,114500,20830744,503,503,503,503,0
|
|
20241203,114400,20830744,503,503,503,503,0
|
|
20241203,114300,20830744,503,503,503,503,0
|
|
20241203,114200,20830744,503,503,503,503,0
|
|
20241203,114100,20830744,503,503,503,503,0
|
|
20241203,114000,20830744,503,502,503,502,7952
|
|
20241203,113900,16832350,503,503,503,503,0
|
|
20241203,113800,16832350,503,503,503,503,0
|
|
20241203,113700,16832350,503,503,503,503,0
|
|
20241203,113600,16832350,503,503,503,503,0
|
|
20241203,113500,16832350,503,503,503,503,0
|
|
20241203,113400,16832350,503,503,503,503,0
|
|
20241203,113300,16832350,503,503,503,503,0
|
|
20241203,113200,16832350,503,503,503,503,0
|
|
20241203,113100,16832350,503,503,503,503,0
|
|
20241203,113000,16832350,503,503,503,503,0
|
|
20241203,112900,16832350,503,503,503,503,0
|
|
20241203,112800,16832350,503,503,503,503,18
|
|
20241203,112700,16823296,500,500,500,500,0
|
|
20241203,112600,16823296,500,500,500,500,1000
|
|
20241203,112500,16323296,501,501,501,501,864
|
|
20241203,112400,15890432,501,501,501,501,0
|
|
20241203,112300,15890432,501,501,501,501,0
|
|
20241203,112200,15890432,501,501,501,501,0
|
|
20241203,112100,15890432,501,501,501,501,336
|
|
20241203,112000,15722096,501,501,501,501,0
|
|
20241203,111900,15722096,501,501,501,501,0
|
|
20241203,111800,15722096,501,501,501,501,0
|
|
20241203,111700,15722096,501,501,501,501,10
|
|
20241203,111600,15717086,501,501,501,501,0
|
|
20241203,111500,15717086,501,501,501,501,94
|
|
20241203,111400,15669992,501,501,501,501,35
|
|
20241203,111300,15652457,501,501,501,501,0
|
|
20241203,111200,15652457,501,501,501,501,0
|
|
20241203,111100,15652457,501,501,501,501,0
|
|
20241203,111000,15652457,501,501,501,501,1
|
|
20241203,110900,15651956,501,501,501,501,0
|
|
20241203,110800,15651956,501,501,501,501,0
|
|
20241203,110700,15651956,501,501,501,501,0
|
|
20241203,110600,15651956,501,501,501,501,0
|
|
20241203,110500,15651956,501,501,501,501,0
|
|
20241203,110400,15651956,501,501,501,501,0
|
|
20241203,110300,15651956,501,500,501,500,1378
|
|
20241203,110200,14962955,501,501,501,501,0
|
|
20241203,110100,14962955,501,501,501,501,0
|
|
20241203,110000,14962955,501,501,501,501,0
|
|
20241203,105900,14962955,501,501,501,501,0
|
|
20241203,105800,14962955,501,501,501,501,0
|
|
20241203,105700,14962955,501,501,501,501,0
|
|
20241203,105600,14962955,501,501,501,501,0
|
|
20241203,105500,14962955,501,501,501,501,0
|
|
20241203,105400,14962955,501,501,501,501,0
|
|
20241203,105300,14962955,501,501,501,501,20
|
|
20241203,105200,14952935,501,501,501,501,0
|
|
20241203,105100,14952935,501,500,501,500,130
|
|
20241203,105000,14887925,501,501,501,501,55
|
|
20241203,104900,14860370,501,501,501,501,28
|
|
20241203,104800,14846342,501,501,501,501,0
|
|
20241203,104700,14846342,501,501,501,501,0
|
|
20241203,104600,14846342,501,501,501,501,0
|
|
20241203,104500,14846342,501,501,501,501,0
|
|
20241203,104400,14846342,501,501,501,501,0
|
|
20241203,104300,14846342,501,501,501,501,0
|
|
20241203,104200,14846342,501,501,501,501,0
|
|
20241203,104100,14846342,501,501,501,501,4071
|
|
20241203,104000,12806771,501,501,501,501,50
|
|
20241203,103900,12781721,501,501,501,501,0
|
|
20241203,103800,12781721,501,500,501,500,17238
|
|
20241203,103700,4158719,501,501,501,501,0
|
|
20241203,103600,4158719,501,501,501,501,0
|
|
20241203,103500,4158719,501,501,501,501,0
|
|
20241203,103400,4158719,501,501,501,501,0
|
|
20241203,103300,4158719,501,501,501,501,0
|
|
20241203,103200,4158719,501,501,501,501,544
|
|
20241203,103100,3886175,501,501,501,501,0
|
|
20241203,103000,3886175,501,501,501,501,0
|
|
20241203,102900,3886175,501,501,501,501,0
|
|
20241203,102800,3886175,501,501,501,501,0
|
|
20241203,102700,3886175,501,501,501,501,0
|
|
20241203,102600,3886175,501,501,501,501,0
|
|
20241203,102500,3886175,501,501,501,501,1
|
|
20241203,102400,3885674,502,502,502,502,0
|
|
20241203,102300,3885674,502,502,502,502,2
|
|
20241203,102200,3884670,502,502,502,502,0
|
|
20241203,102100,3884670,502,502,502,502,10
|
|
20241203,102000,3879650,502,502,502,502,8
|
|
20241203,101900,3875634,501,501,501,501,300
|
|
20241203,101800,3725334,501,501,501,501,0
|
|
20241203,101700,3725334,501,501,501,501,0
|
|
20241203,101600,3725334,501,501,501,501,0
|
|
20241203,101500,3725334,501,501,501,501,281
|
|
20241203,101400,3584553,503,503,503,503,119
|
|
20241203,101300,3524696,501,501,501,501,1
|
|
20241203,101200,3524195,501,501,501,501,0
|
|
20241203,101100,3524195,501,501,501,501,0
|
|
20241203,101000,3524195,501,501,501,501,11
|
|
20241203,100900,3518684,503,503,503,503,0
|
|
20241203,100800,3518684,503,503,503,503,100
|
|
20241203,100700,3468384,503,503,503,503,0
|
|
20241203,100600,3468384,503,503,503,503,98
|
|
20241203,100500,3419090,503,503,503,503,2
|
|
20241203,100400,3418084,503,503,503,503,0
|
|
20241203,100300,3418084,503,503,503,503,50
|
|
20241203,100200,3392934,503,503,503,503,0
|
|
20241203,100100,3392934,503,503,503,503,0
|
|
20241203,100000,3392934,503,503,503,503,1
|
|
20241203,095900,3392431,500,500,500,500,0
|
|
20241203,095800,3392431,500,500,500,500,0
|
|
20241203,095700,3392431,500,500,500,500,0
|
|
20241203,095600,3392431,500,500,500,500,0
|
|
20241203,095500,3392431,500,500,500,500,280
|
|
20241203,095400,3252431,503,503,503,503,0
|
|
20241203,095300,3252431,503,503,503,503,0
|
|
20241203,095200,3252431,503,503,503,503,0
|
|
20241203,095100,3252431,503,503,503,503,0
|
|
20241203,095000,3252431,503,503,503,503,0
|
|
20241203,094900,3252431,503,503,503,503,17
|
|
20241203,094800,3243880,503,503,503,503,7
|
|
20241203,094700,3240359,504,504,504,504,73
|
|
20241203,094600,3203567,504,504,504,504,0
|
|
20241203,094500,3203567,504,504,504,504,0
|
|
20241203,094400,3203567,504,504,504,504,0
|
|
20241203,094300,3203567,504,504,504,504,1025
|
|
20241203,094200,2686967,504,504,504,504,79
|
|
20241203,094100,2647151,504,504,504,504,56
|
|
20241203,094000,2618927,504,504,504,504,0
|
|
20241203,093900,2618927,504,504,504,504,0
|
|
20241203,093800,2618927,504,504,504,504,0
|
|
20241203,093700,2618927,504,504,504,504,84
|
|
20241203,093600,2576591,504,504,504,504,0
|
|
20241203,093500,2576591,504,504,504,504,4
|
|
20241203,093400,2574575,503,503,503,503,0
|
|
20241203,093300,2574575,503,503,503,503,0
|
|
20241203,093200,2574575,503,503,503,503,373
|
|
20241203,093100,2386956,503,503,503,503,0
|
|
20241203,093000,2386956,503,503,503,503,1100
|
|
20241203,092900,1833656,503,503,503,503,12
|
|
20241203,092800,1827620,503,503,503,503,0
|
|
20241203,092700,1827620,503,503,503,503,1
|
|
20241203,092600,1827117,500,500,500,500,0
|
|
20241203,092500,1827117,500,500,500,500,0
|
|
20241203,092400,1827117,500,500,500,500,720
|
|
20241203,092300,1467117,500,500,500,500,4
|
|
20241203,092200,1465117,500,500,500,500,0
|
|
20241203,092100,1465117,500,500,500,500,123
|
|
20241203,092000,1403617,500,500,500,500,0
|
|
20241203,091900,1403617,500,500,500,500,22
|
|
20241203,091800,1392617,504,504,504,504,0
|
|
20241203,091700,1392617,504,504,504,504,0
|
|
20241203,091600,1392617,504,504,504,504,0
|
|
20241203,091500,1392617,504,504,504,504,1
|
|
20241203,091400,1392113,505,505,505,505,0
|
|
20241203,091300,1392113,505,505,505,505,1
|
|
20241203,091200,1391608,505,505,505,505,1
|
|
20241203,091100,1391103,497,497,497,497,0
|
|
20241203,091000,1391103,497,497,497,497,0
|
|
20241203,090900,1391103,497,501,501,497,1510
|
|
20241203,090800,639072,505,503,505,503,500
|
|
20241203,090700,386772,501,501,501,501,26
|
|
20241203,090600,373746,501,501,501,501,26
|
|
20241203,090500,360720,501,501,501,501,24
|
|
20241203,090400,348696,501,501,501,501,0
|
|
20241203,090300,348696,501,501,501,501,0
|
|
20241203,090200,348696,501,501,501,501,0
|
|
20241203,090100,348696,501,501,501,501,417
|
|
20241203,090000,139779,501,501,501,501,279
|