707 lines
30 KiB
CSV
707 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,204400,94274707,350,350,350,350,307
|
|
20241209,204300,94274707,350,350,350,350,0
|
|
20241209,204200,94274707,350,350,350,350,0
|
|
20241209,204100,94274707,350,350,350,350,0
|
|
20241209,204000,94274707,350,350,350,350,0
|
|
20241209,203900,94274707,350,350,350,350,0
|
|
20241209,203800,94274707,350,350,350,350,0
|
|
20241209,203700,94274707,350,350,350,350,0
|
|
20241209,203600,94274707,350,350,350,350,0
|
|
20241209,203500,94274707,350,350,350,350,0
|
|
20241209,203400,94274707,350,350,350,350,0
|
|
20241209,203300,94274707,350,350,350,350,0
|
|
20241209,203200,94274707,350,350,350,350,0
|
|
20241209,203100,94274707,350,350,350,350,0
|
|
20241209,203000,94274707,350,350,350,350,0
|
|
20241209,202900,94274707,350,350,350,350,0
|
|
20241209,202800,94274707,350,350,350,350,0
|
|
20241209,202700,94274707,350,350,350,350,0
|
|
20241209,202600,94274707,350,350,350,350,0
|
|
20241209,202500,94274707,350,350,350,350,0
|
|
20241209,202400,94274707,350,350,350,350,0
|
|
20241209,202300,94274707,350,350,350,350,0
|
|
20241209,202200,94274707,350,350,350,350,0
|
|
20241209,202100,94274707,350,350,350,350,0
|
|
20241209,202000,94274707,350,350,350,350,0
|
|
20241209,201900,94274707,350,350,350,350,0
|
|
20241209,201800,94274707,350,350,350,350,0
|
|
20241209,201700,94274707,350,350,350,350,0
|
|
20241209,201600,94274707,350,350,350,350,0
|
|
20241209,201500,94274707,350,350,350,350,0
|
|
20241209,201400,94274707,350,350,350,350,307
|
|
20241209,201300,94274707,350,350,350,350,0
|
|
20241209,201200,94274707,350,350,350,350,0
|
|
20241209,201100,94274707,350,350,350,350,0
|
|
20241209,201000,94274707,350,350,350,350,0
|
|
20241209,200900,94274707,350,350,350,350,0
|
|
20241209,200800,94274707,350,350,350,350,0
|
|
20241209,200700,94274707,350,350,350,350,0
|
|
20241209,200600,94274707,350,350,350,350,0
|
|
20241209,200500,94274707,350,350,350,350,0
|
|
20241209,200400,94274707,350,350,350,350,0
|
|
20241209,200300,94274707,350,350,350,350,0
|
|
20241209,200200,94274707,350,350,350,350,0
|
|
20241209,200100,94274707,350,350,350,350,0
|
|
20241209,200000,94274707,350,350,350,350,0
|
|
20241209,195900,94274707,350,350,350,350,0
|
|
20241209,195800,94274707,350,350,350,350,0
|
|
20241209,195700,94274707,350,350,350,350,0
|
|
20241209,195600,94274707,350,350,350,350,0
|
|
20241209,195500,94274707,350,350,350,350,0
|
|
20241209,195400,94274707,350,350,350,350,0
|
|
20241209,195300,94274707,350,350,350,350,0
|
|
20241209,195200,94274707,350,350,350,350,0
|
|
20241209,195100,94274707,350,350,350,350,0
|
|
20241209,195000,94274707,350,350,350,350,0
|
|
20241209,194900,94274707,350,350,350,350,0
|
|
20241209,194800,94274707,350,350,350,350,0
|
|
20241209,194700,94274707,350,350,350,350,0
|
|
20241209,194600,94274707,350,350,350,350,0
|
|
20241209,194500,94274707,350,350,350,350,0
|
|
20241209,194400,94274707,350,350,350,350,307
|
|
20241209,194300,94274707,350,350,350,350,0
|
|
20241209,194200,94274707,350,350,350,350,0
|
|
20241209,194100,94274707,350,350,350,350,0
|
|
20241209,194000,94274707,350,350,350,350,0
|
|
20241209,193900,94274707,350,350,350,350,0
|
|
20241209,193800,94274707,350,350,350,350,0
|
|
20241209,193700,94274707,350,350,350,350,0
|
|
20241209,193600,94274707,350,350,350,350,0
|
|
20241209,193500,94274707,350,350,350,350,0
|
|
20241209,193400,94274707,350,350,350,350,0
|
|
20241209,193300,94274707,350,350,350,350,0
|
|
20241209,193200,94274707,350,350,350,350,0
|
|
20241209,193100,94274707,350,350,350,350,0
|
|
20241209,193000,94274707,350,350,350,350,0
|
|
20241209,192900,94274707,350,350,350,350,0
|
|
20241209,192800,94274707,350,350,350,350,0
|
|
20241209,192700,94274707,350,350,350,350,0
|
|
20241209,192600,94274707,350,350,350,350,0
|
|
20241209,192500,94274707,350,350,350,350,0
|
|
20241209,192400,94274707,350,350,350,350,0
|
|
20241209,192300,94274707,350,350,350,350,0
|
|
20241209,192200,94274707,350,350,350,350,0
|
|
20241209,192100,94274707,350,350,350,350,0
|
|
20241209,192000,94274707,350,350,350,350,0
|
|
20241209,191900,94274707,350,350,350,350,0
|
|
20241209,191800,94274707,350,350,350,350,0
|
|
20241209,191700,94274707,350,350,350,350,0
|
|
20241209,191600,94274707,350,350,350,350,0
|
|
20241209,191500,94274707,350,350,350,350,0
|
|
20241209,191400,94274707,350,350,350,350,307
|
|
20241209,191300,94274707,350,350,350,350,0
|
|
20241209,191200,94274707,350,350,350,350,0
|
|
20241209,191100,94274707,350,350,350,350,0
|
|
20241209,191000,94274707,350,350,350,350,0
|
|
20241209,190900,94274707,350,350,350,350,0
|
|
20241209,190800,94274707,350,350,350,350,0
|
|
20241209,190700,94274707,350,350,350,350,0
|
|
20241209,190600,94274707,350,350,350,350,0
|
|
20241209,190500,94274707,350,350,350,350,0
|
|
20241209,190400,94274707,350,350,350,350,0
|
|
20241209,190300,94274707,350,350,350,350,0
|
|
20241209,190200,94274707,350,350,350,350,0
|
|
20241209,190100,94274707,350,350,350,350,0
|
|
20241209,190000,94274707,350,350,350,350,0
|
|
20241209,185900,94274707,350,350,350,350,0
|
|
20241209,185800,94274707,350,350,350,350,0
|
|
20241209,185700,94274707,350,350,350,350,0
|
|
20241209,185600,94274707,350,350,350,350,0
|
|
20241209,185500,94274707,350,350,350,350,0
|
|
20241209,185400,94274707,350,350,350,350,0
|
|
20241209,185300,94274707,350,350,350,350,0
|
|
20241209,185200,94274707,350,350,350,350,0
|
|
20241209,185100,94274707,350,350,350,350,0
|
|
20241209,185000,94274707,350,350,350,350,0
|
|
20241209,184900,94274707,350,350,350,350,0
|
|
20241209,184800,94274707,350,350,350,350,0
|
|
20241209,184700,94274707,350,350,350,350,0
|
|
20241209,184600,94274707,350,350,350,350,0
|
|
20241209,184500,94274707,350,350,350,350,0
|
|
20241209,184400,94274707,350,350,350,350,307
|
|
20241209,184300,94274707,350,350,350,350,0
|
|
20241209,184200,94274707,350,350,350,350,0
|
|
20241209,184100,94274707,350,350,350,350,0
|
|
20241209,184000,94274707,350,350,350,350,0
|
|
20241209,183900,94274707,350,350,350,350,0
|
|
20241209,183800,94274707,350,350,350,350,0
|
|
20241209,183700,94274707,350,350,350,350,0
|
|
20241209,183600,94274707,350,350,350,350,0
|
|
20241209,183500,94274707,350,350,350,350,0
|
|
20241209,183400,94274707,350,350,350,350,0
|
|
20241209,183300,94274707,350,350,350,350,0
|
|
20241209,183200,94274707,350,350,350,350,0
|
|
20241209,183100,94274707,350,350,350,350,0
|
|
20241209,183000,94274707,350,350,350,350,0
|
|
20241209,182900,94274707,350,350,350,350,0
|
|
20241209,182800,94274707,350,350,350,350,0
|
|
20241209,182700,94274707,350,350,350,350,0
|
|
20241209,182600,94274707,350,350,350,350,0
|
|
20241209,182500,94274707,350,350,350,350,0
|
|
20241209,182400,94274707,350,350,350,350,0
|
|
20241209,182300,94274707,350,350,350,350,0
|
|
20241209,182200,94274707,350,350,350,350,0
|
|
20241209,182100,94274707,350,350,350,350,0
|
|
20241209,182000,94274707,350,350,350,350,0
|
|
20241209,181900,94274707,350,350,350,350,0
|
|
20241209,181800,94274707,350,350,350,350,0
|
|
20241209,181700,94274707,350,350,350,350,0
|
|
20241209,181600,94274707,350,350,350,350,0
|
|
20241209,181500,94274707,350,350,350,350,0
|
|
20241209,181400,94274707,350,350,350,350,307
|
|
20241209,181300,94274707,350,350,350,350,0
|
|
20241209,181200,94274707,350,350,350,350,0
|
|
20241209,181100,94274707,350,350,350,350,0
|
|
20241209,181000,94274707,350,350,350,350,0
|
|
20241209,180900,94274707,350,350,350,350,0
|
|
20241209,180800,94274707,350,350,350,350,0
|
|
20241209,180700,94274707,350,350,350,350,0
|
|
20241209,180600,94274707,350,350,350,350,0
|
|
20241209,180500,94274707,350,350,350,350,0
|
|
20241209,180400,94274707,350,350,350,350,0
|
|
20241209,180300,94274707,350,350,350,350,0
|
|
20241209,180200,94274707,350,350,350,350,0
|
|
20241209,180100,94274707,350,350,350,350,0
|
|
20241209,180000,94274707,350,350,350,350,0
|
|
20241209,175900,94274707,350,350,350,350,0
|
|
20241209,175800,94274707,350,350,350,350,0
|
|
20241209,175700,94274707,350,350,350,350,0
|
|
20241209,175600,94274707,350,350,350,350,0
|
|
20241209,175500,94274707,350,350,350,350,0
|
|
20241209,175400,94274707,350,350,350,350,0
|
|
20241209,175300,94274707,350,350,350,350,0
|
|
20241209,175200,94274707,350,350,350,350,0
|
|
20241209,175100,94274707,350,350,350,350,0
|
|
20241209,175000,94274707,350,350,350,350,0
|
|
20241209,174900,94274707,350,350,350,350,0
|
|
20241209,174800,94274707,350,350,350,350,0
|
|
20241209,174700,94274707,350,350,350,350,0
|
|
20241209,174600,94274707,350,350,350,350,0
|
|
20241209,174500,94274707,350,350,350,350,0
|
|
20241209,174400,94274707,350,350,350,350,307
|
|
20241209,174300,94274707,350,350,350,350,0
|
|
20241209,174200,94274707,350,350,350,350,0
|
|
20241209,174100,94274707,350,350,350,350,0
|
|
20241209,174000,94274707,350,350,350,350,0
|
|
20241209,173900,94274707,350,350,350,350,0
|
|
20241209,173800,94274707,350,350,350,350,0
|
|
20241209,173700,94274707,350,350,350,350,0
|
|
20241209,173600,94274707,350,350,350,350,0
|
|
20241209,173500,94274707,350,350,350,350,0
|
|
20241209,173400,94274707,350,350,350,350,0
|
|
20241209,173300,94274707,350,350,350,350,0
|
|
20241209,173200,94274707,350,350,350,350,0
|
|
20241209,173100,94274707,350,350,350,350,0
|
|
20241209,173000,94274707,350,350,350,350,0
|
|
20241209,172900,94274707,350,350,350,350,0
|
|
20241209,172800,94274707,350,350,350,350,0
|
|
20241209,172700,94274707,350,350,350,350,0
|
|
20241209,172600,94274707,350,350,350,350,0
|
|
20241209,172500,94274707,350,350,350,350,0
|
|
20241209,172400,94274707,350,350,350,350,0
|
|
20241209,172300,94274707,350,350,350,350,0
|
|
20241209,172200,94274707,350,350,350,350,0
|
|
20241209,172100,94274707,350,350,350,350,0
|
|
20241209,172000,94274707,350,350,350,350,0
|
|
20241209,171900,94274707,350,350,350,350,0
|
|
20241209,171800,94274707,350,350,350,350,0
|
|
20241209,171700,94274707,350,350,350,350,0
|
|
20241209,171600,94274707,350,350,350,350,0
|
|
20241209,171500,94274707,350,350,350,350,0
|
|
20241209,171400,94274707,350,350,350,350,307
|
|
20241209,171300,94274707,350,350,350,350,0
|
|
20241209,171200,94274707,350,350,350,350,0
|
|
20241209,171100,94274707,350,350,350,350,0
|
|
20241209,171000,94274707,350,350,350,350,0
|
|
20241209,170900,94274707,350,350,350,350,0
|
|
20241209,170800,94274707,350,350,350,350,0
|
|
20241209,170700,94274707,350,350,350,350,0
|
|
20241209,170600,94274707,350,350,350,350,0
|
|
20241209,170500,94274707,350,350,350,350,0
|
|
20241209,170400,94274707,350,350,350,350,0
|
|
20241209,170300,94274707,350,350,350,350,0
|
|
20241209,170200,94274707,350,350,350,350,0
|
|
20241209,170100,94274707,350,350,350,350,0
|
|
20241209,170000,94274707,350,350,350,350,0
|
|
20241209,165900,94274707,350,350,350,350,0
|
|
20241209,165800,94274707,350,350,350,350,0
|
|
20241209,165700,94274707,350,350,350,350,0
|
|
20241209,165600,94274707,350,350,350,350,0
|
|
20241209,165500,94274707,350,350,350,350,0
|
|
20241209,165400,94274707,350,350,350,350,0
|
|
20241209,165300,94274707,350,350,350,350,0
|
|
20241209,165200,94274707,350,350,350,350,0
|
|
20241209,165100,94274707,350,350,350,350,0
|
|
20241209,165000,94274707,350,350,350,350,0
|
|
20241209,164900,94274707,350,350,350,350,0
|
|
20241209,164800,94274707,350,350,350,350,0
|
|
20241209,164700,94274707,350,350,350,350,0
|
|
20241209,164600,94274707,350,350,350,350,0
|
|
20241209,164500,94274707,350,350,350,350,0
|
|
20241209,164400,94274707,350,350,350,350,307
|
|
20241209,164300,94274707,350,350,350,350,0
|
|
20241209,164200,94274707,350,350,350,350,0
|
|
20241209,164100,94274707,350,350,350,350,0
|
|
20241209,164000,94274707,350,350,350,350,0
|
|
20241209,163900,94274707,350,350,350,350,0
|
|
20241209,163800,94274707,350,350,350,350,0
|
|
20241209,163700,94274707,350,350,350,350,0
|
|
20241209,163600,94274707,350,350,350,350,0
|
|
20241209,163500,94274707,350,350,350,350,0
|
|
20241209,163400,94274707,350,350,350,350,0
|
|
20241209,163300,94274707,350,350,350,350,0
|
|
20241209,163200,94274707,350,350,350,350,0
|
|
20241209,163100,94274707,350,350,350,350,0
|
|
20241209,163000,94274707,350,350,350,350,0
|
|
20241209,162900,94274707,350,350,350,350,0
|
|
20241209,162800,94274707,350,350,350,350,0
|
|
20241209,162700,94274707,350,350,350,350,0
|
|
20241209,162600,94274707,350,350,350,350,0
|
|
20241209,162500,94274707,350,350,350,350,0
|
|
20241209,162400,94274707,350,350,350,350,0
|
|
20241209,162300,94274707,350,350,350,350,0
|
|
20241209,162200,94274707,350,350,350,350,0
|
|
20241209,162100,94274707,350,350,350,350,0
|
|
20241209,162000,94274707,350,350,350,350,0
|
|
20241209,161900,94274707,350,350,350,350,0
|
|
20241209,161800,94274707,350,350,350,350,0
|
|
20241209,161700,94274707,350,350,350,350,0
|
|
20241209,161600,94274707,350,350,350,350,0
|
|
20241209,161500,94274707,350,350,350,350,0
|
|
20241209,161400,94274707,350,350,350,350,307
|
|
20241209,161300,94274707,350,350,350,350,0
|
|
20241209,161200,94274707,350,350,350,350,0
|
|
20241209,161100,94274707,350,350,350,350,0
|
|
20241209,161000,94274707,350,350,350,350,0
|
|
20241209,160900,94274707,350,350,350,350,0
|
|
20241209,160800,94274707,350,350,350,350,0
|
|
20241209,160700,94274707,350,350,350,350,0
|
|
20241209,160600,94274707,350,350,350,350,0
|
|
20241209,160500,94274707,350,350,350,350,0
|
|
20241209,160400,94274707,350,350,350,350,0
|
|
20241209,160300,94274707,350,350,350,350,0
|
|
20241209,160200,94274707,350,350,350,350,0
|
|
20241209,160100,94274707,350,350,350,350,0
|
|
20241209,160000,94274707,350,350,350,350,0
|
|
20241209,155900,94274707,350,350,350,350,0
|
|
20241209,155800,94274707,350,350,350,350,0
|
|
20241209,155700,94274707,350,350,350,350,0
|
|
20241209,155600,94274707,350,350,350,350,0
|
|
20241209,155500,94274707,350,350,350,350,0
|
|
20241209,155400,94274707,350,350,350,350,0
|
|
20241209,155300,94274707,350,350,350,350,0
|
|
20241209,155200,94274707,350,350,350,350,0
|
|
20241209,155100,94274707,350,350,350,350,0
|
|
20241209,155000,94274707,350,350,350,350,0
|
|
20241209,154900,94274707,350,350,350,350,0
|
|
20241209,154800,94274707,350,350,350,350,0
|
|
20241209,154700,94274707,350,350,350,350,0
|
|
20241209,154600,94274707,350,350,350,350,0
|
|
20241209,154500,94274707,350,350,350,350,0
|
|
20241209,154400,94274707,350,350,350,350,307
|
|
20241209,154300,94274707,350,350,350,350,0
|
|
20241209,154200,94274707,350,350,350,350,0
|
|
20241209,154100,94274707,350,350,350,350,0
|
|
20241209,154000,94274707,350,350,350,350,0
|
|
20241209,153900,94274707,350,350,350,350,0
|
|
20241209,153800,94274707,350,350,350,350,0
|
|
20241209,153700,94274707,350,350,350,350,0
|
|
20241209,153600,94274707,350,350,350,350,0
|
|
20241209,153500,94274707,350,350,350,350,0
|
|
20241209,153400,94274707,350,350,350,350,0
|
|
20241209,153300,94274707,350,350,350,350,0
|
|
20241209,153200,94274707,350,350,350,350,0
|
|
20241209,153100,94274707,350,350,350,350,0
|
|
20241209,153000,94274707,350,350,350,350,307
|
|
20241209,152900,94167257,350,350,350,350,0
|
|
20241209,152800,94167257,350,350,350,350,0
|
|
20241209,152700,94167257,350,350,350,350,0
|
|
20241209,152600,94167257,350,350,350,350,0
|
|
20241209,152500,94167257,350,350,350,350,0
|
|
20241209,152400,94167257,350,350,350,350,0
|
|
20241209,152300,94167257,350,350,350,350,0
|
|
20241209,152200,94167257,350,350,350,350,0
|
|
20241209,152100,94167257,350,350,350,350,0
|
|
20241209,152000,94167257,350,350,350,350,0
|
|
20241209,151900,94167257,350,345,350,345,10100
|
|
20241209,151800,90671893,345,345,345,345,0
|
|
20241209,151700,90671893,345,345,345,345,0
|
|
20241209,151600,90671893,345,345,345,345,0
|
|
20241209,151500,90671893,345,345,345,345,1
|
|
20241209,151400,90671548,342,342,342,342,0
|
|
20241209,151300,90671548,342,342,342,342,0
|
|
20241209,151200,90671548,342,342,342,342,0
|
|
20241209,151100,90671548,342,342,342,342,0
|
|
20241209,151000,90671548,342,342,342,342,0
|
|
20241209,150900,90671548,342,342,342,342,0
|
|
20241209,150800,90671548,342,342,342,342,0
|
|
20241209,150700,90671548,342,342,342,342,0
|
|
20241209,150600,90671548,342,345,345,342,2
|
|
20241209,150500,90670861,342,342,342,342,0
|
|
20241209,150400,90670861,342,342,342,342,0
|
|
20241209,150300,90670861,342,342,342,342,0
|
|
20241209,150200,90670861,342,342,342,342,0
|
|
20241209,150100,90670861,342,342,342,342,0
|
|
20241209,150000,90670861,342,342,342,342,15
|
|
20241209,145900,90665731,347,347,347,347,0
|
|
20241209,145800,90665731,347,347,347,347,0
|
|
20241209,145700,90665731,347,348,348,347,13664
|
|
20241209,145600,85910660,348,348,348,348,0
|
|
20241209,145500,85910660,348,348,348,348,0
|
|
20241209,145400,85910660,348,348,348,348,291
|
|
20241209,145300,85809392,348,348,348,348,2349
|
|
20241209,145200,84991940,348,348,348,348,11104
|
|
20241209,145100,81127748,348,348,348,348,1229
|
|
20241209,145000,80700056,348,348,348,348,162
|
|
20241209,144900,80643680,348,348,348,348,10118
|
|
20241209,144800,77122616,349,349,349,349,200
|
|
20241209,144700,77052816,349,349,349,349,0
|
|
20241209,144600,77052816,349,349,349,349,0
|
|
20241209,144500,77052816,349,349,349,349,1
|
|
20241209,144400,77052467,350,350,350,350,0
|
|
20241209,144300,77052467,350,350,350,350,0
|
|
20241209,144200,77052467,350,350,350,350,0
|
|
20241209,144100,77052467,350,349,350,349,400
|
|
20241209,144000,76912865,349,349,349,349,0
|
|
20241209,143900,76912865,349,349,349,349,0
|
|
20241209,143800,76912865,349,349,349,349,2
|
|
20241209,143700,76912167,350,350,350,350,0
|
|
20241209,143600,76912167,350,350,350,350,1715
|
|
20241209,143500,76311917,349,349,349,349,1000
|
|
20241209,143400,75962917,349,349,349,349,1000
|
|
20241209,143300,75613917,349,349,349,349,1000
|
|
20241209,143200,75264917,349,350,350,349,1020
|
|
20241209,143100,74908917,350,350,350,350,0
|
|
20241209,143000,74908917,350,348,350,348,409
|
|
20241209,142900,74765785,350,350,350,350,148
|
|
20241209,142800,74713985,350,348,350,348,5612
|
|
20241209,142700,72760658,348,345,348,345,4050
|
|
20241209,142600,71359279,346,345,346,345,100
|
|
20241209,142500,71324705,342,342,342,342,500
|
|
20241209,142400,71153705,342,342,342,342,0
|
|
20241209,142300,71153705,342,342,342,342,0
|
|
20241209,142200,71153705,342,342,342,342,528
|
|
20241209,142100,70973129,342,343,343,342,3282
|
|
20241209,142000,69850384,345,343,345,341,16
|
|
20241209,141900,69844920,344,344,344,344,11
|
|
20241209,141800,69841136,345,345,345,345,0
|
|
20241209,141700,69841136,345,345,345,345,0
|
|
20241209,141600,69841136,345,345,345,345,0
|
|
20241209,141500,69841136,345,346,346,345,3507
|
|
20241209,141400,68631193,349,349,349,349,0
|
|
20241209,141300,68631193,349,349,349,349,0
|
|
20241209,141200,68631193,349,349,349,349,0
|
|
20241209,141100,68631193,349,349,349,349,19
|
|
20241209,141000,68624562,350,350,350,350,0
|
|
20241209,140900,68624562,350,339,350,339,6500
|
|
20241209,140800,66390356,339,327,339,327,1884
|
|
20241209,140700,65766073,327,327,327,327,2778
|
|
20241209,140600,64857667,327,327,327,327,14627
|
|
20241209,140500,60074638,327,327,327,327,0
|
|
20241209,140400,60074638,327,327,327,327,0
|
|
20241209,140300,60074638,327,327,327,327,50
|
|
20241209,140200,60058288,327,327,327,327,8600
|
|
20241209,140100,57246088,327,327,327,327,3000
|
|
20241209,140000,56265088,327,327,327,327,10000
|
|
20241209,135900,52995088,327,327,327,327,0
|
|
20241209,135800,52995088,327,327,327,327,0
|
|
20241209,135700,52995088,327,327,327,327,0
|
|
20241209,135600,52995088,327,323,327,323,5049
|
|
20241209,135500,51352573,323,323,323,323,0
|
|
20241209,135400,51352573,323,323,323,323,0
|
|
20241209,135300,51352573,323,323,323,323,0
|
|
20241209,135200,51352573,323,323,323,323,0
|
|
20241209,135100,51352573,323,323,323,323,0
|
|
20241209,135000,51352573,323,323,323,320,1258
|
|
20241209,134900,50949220,324,325,325,324,1708
|
|
20241209,134800,50394221,325,325,325,325,0
|
|
20241209,134700,50394221,325,325,325,325,200
|
|
20241209,134600,50329221,325,325,325,325,0
|
|
20241209,134500,50329221,325,325,325,325,5000
|
|
20241209,134400,48704221,325,325,325,325,12059
|
|
20241209,134300,44785046,325,325,325,325,1
|
|
20241209,134200,44784721,326,326,326,326,0
|
|
20241209,134100,44784721,326,326,326,326,0
|
|
20241209,134000,44784721,326,326,326,326,400
|
|
20241209,133900,44654321,326,326,326,326,0
|
|
20241209,133800,44654321,326,326,326,326,416
|
|
20241209,133700,44518705,326,326,326,326,83
|
|
20241209,133600,44491647,325,325,325,325,1246
|
|
20241209,133500,44086697,325,325,325,325,0
|
|
20241209,133400,44086697,325,325,325,325,155
|
|
20241209,133300,44036322,322,323,323,322,262
|
|
20241209,133200,43951957,325,325,325,325,0
|
|
20241209,133100,43951957,325,325,325,325,0
|
|
20241209,133000,43951957,325,325,325,325,0
|
|
20241209,132900,43951957,325,325,325,325,0
|
|
20241209,132800,43951957,325,325,325,325,0
|
|
20241209,132700,43951957,325,325,325,325,0
|
|
20241209,132600,43951957,325,325,325,325,0
|
|
20241209,132500,43951957,325,325,325,325,0
|
|
20241209,132400,43951957,325,325,325,325,0
|
|
20241209,132300,43951957,325,325,325,325,0
|
|
20241209,132200,43951957,325,325,325,325,0
|
|
20241209,132100,43951957,325,325,325,325,0
|
|
20241209,132000,43951957,325,325,325,325,0
|
|
20241209,131900,43951957,325,325,325,325,0
|
|
20241209,131800,43951957,325,325,325,325,500
|
|
20241209,131700,43789457,325,325,325,325,21
|
|
20241209,131600,43782632,325,325,325,320,11416
|
|
20241209,131500,40101291,326,326,326,326,0
|
|
20241209,131400,40101291,326,326,326,326,0
|
|
20241209,131300,40101291,326,326,326,326,100
|
|
20241209,131200,40068691,327,327,327,327,0
|
|
20241209,131100,40068691,327,327,327,327,100
|
|
20241209,131000,40035991,327,327,327,327,0
|
|
20241209,130900,40035991,327,327,327,327,0
|
|
20241209,130800,40035991,327,327,327,327,0
|
|
20241209,130700,40035991,327,327,327,327,0
|
|
20241209,130600,40035991,327,325,327,325,5589
|
|
20241209,130500,38218996,325,325,325,325,5277
|
|
20241209,130400,36503971,325,325,325,325,3169
|
|
20241209,130300,35474046,325,327,327,325,2001
|
|
20241209,130200,34820946,327,327,327,327,2005
|
|
20241209,130100,34165311,327,327,327,327,1000
|
|
20241209,130000,33838311,327,327,327,327,2795
|
|
20241209,125900,32924346,327,327,327,327,103
|
|
20241209,125800,32890665,327,329,329,326,20873
|
|
20241209,125700,26064415,327,327,327,327,0
|
|
20241209,125600,26064415,327,327,327,327,0
|
|
20241209,125500,26064415,327,327,327,327,1
|
|
20241209,125400,26064088,330,330,330,330,0
|
|
20241209,125300,26064088,330,330,330,330,3557
|
|
20241209,125200,24890278,327,327,327,327,0
|
|
20241209,125100,24890278,327,327,327,327,0
|
|
20241209,125000,24890278,327,327,327,327,0
|
|
20241209,124900,24890278,327,327,327,327,0
|
|
20241209,124800,24890278,327,327,327,327,0
|
|
20241209,124700,24890278,327,327,327,327,660
|
|
20241209,124600,24674458,327,328,328,327,107
|
|
20241209,124500,24639467,327,327,327,327,0
|
|
20241209,124400,24639467,327,327,327,327,0
|
|
20241209,124300,24639467,327,327,327,327,0
|
|
20241209,124200,24639467,327,333,333,327,380
|
|
20241209,124100,24515186,336,331,336,331,6
|
|
20241209,124000,24513185,330,336,336,327,5346
|
|
20241209,123900,22764625,339,339,339,339,0
|
|
20241209,123800,22764625,339,339,339,339,0
|
|
20241209,123700,22764625,339,330,339,330,200
|
|
20241209,123600,22698402,328,330,330,327,6801
|
|
20241209,123500,20472998,329,332,332,329,330
|
|
20241209,123400,20364205,332,333,333,332,600
|
|
20241209,123300,20164902,334,334,334,334,98
|
|
20241209,123200,20132170,334,334,334,334,0
|
|
20241209,123100,20132170,334,334,334,334,0
|
|
20241209,123000,20132170,334,334,334,334,0
|
|
20241209,122900,20132170,334,334,334,334,0
|
|
20241209,122800,20132170,334,334,334,334,0
|
|
20241209,122700,20132170,334,334,334,334,0
|
|
20241209,122600,20132170,334,334,334,334,0
|
|
20241209,122500,20132170,334,334,334,334,0
|
|
20241209,122400,20132170,334,334,334,334,0
|
|
20241209,122300,20132170,334,334,334,334,0
|
|
20241209,122200,20132170,334,335,335,334,600
|
|
20241209,122100,19931494,335,338,338,335,1010
|
|
20241209,122000,19592884,339,339,339,339,0
|
|
20241209,121900,19592884,339,339,339,339,0
|
|
20241209,121800,19592884,339,339,339,339,0
|
|
20241209,121700,19592884,339,339,339,339,0
|
|
20241209,121600,19592884,339,339,339,339,0
|
|
20241209,121500,19592884,339,339,339,339,0
|
|
20241209,121400,19592884,339,339,339,339,0
|
|
20241209,121300,19592884,339,339,339,339,0
|
|
20241209,121200,19592884,339,338,340,338,105
|
|
20241209,121100,19557287,340,340,340,340,0
|
|
20241209,121000,19557287,340,340,340,340,0
|
|
20241209,120900,19557287,340,340,340,340,0
|
|
20241209,120800,19557287,340,340,340,340,0
|
|
20241209,120700,19557287,340,340,340,340,0
|
|
20241209,120600,19557287,340,340,340,340,0
|
|
20241209,120500,19557287,340,340,340,340,0
|
|
20241209,120400,19557287,340,340,340,340,0
|
|
20241209,120300,19557287,340,340,340,340,0
|
|
20241209,120200,19557287,340,340,340,340,0
|
|
20241209,120100,19557287,340,340,340,340,0
|
|
20241209,120000,19557287,340,340,340,340,0
|
|
20241209,115900,19557287,340,339,340,339,2000
|
|
20241209,115800,18878334,339,339,339,339,0
|
|
20241209,115700,18878334,339,339,339,339,0
|
|
20241209,115600,18878334,339,339,339,339,50
|
|
20241209,115500,18861384,339,339,339,339,0
|
|
20241209,115400,18861384,339,339,339,339,0
|
|
20241209,115300,18861384,339,339,339,339,0
|
|
20241209,115200,18861384,339,339,339,339,0
|
|
20241209,115100,18861384,339,339,339,339,0
|
|
20241209,115000,18861384,339,339,339,339,0
|
|
20241209,114900,18861384,339,339,339,339,0
|
|
20241209,114800,18861384,339,339,340,339,57
|
|
20241209,114700,18842007,339,339,339,339,0
|
|
20241209,114600,18842007,339,339,339,339,0
|
|
20241209,114500,18842007,339,339,339,339,0
|
|
20241209,114400,18842007,339,339,339,339,0
|
|
20241209,114300,18842007,339,339,339,339,0
|
|
20241209,114200,18842007,339,339,339,339,1
|
|
20241209,114100,18841668,335,335,335,335,0
|
|
20241209,114000,18841668,335,335,335,335,0
|
|
20241209,113900,18841668,335,335,335,335,0
|
|
20241209,113800,18841668,335,335,335,335,0
|
|
20241209,113700,18841668,335,335,335,335,0
|
|
20241209,113600,18841668,335,335,335,335,0
|
|
20241209,113500,18841668,335,335,335,335,0
|
|
20241209,113400,18841668,335,335,335,335,0
|
|
20241209,113300,18841668,335,335,335,335,0
|
|
20241209,113200,18841668,335,335,335,335,0
|
|
20241209,113100,18841668,335,335,335,335,0
|
|
20241209,113000,18841668,335,335,335,335,0
|
|
20241209,112900,18841668,335,335,335,335,0
|
|
20241209,112800,18841668,335,335,335,335,0
|
|
20241209,112700,18841668,335,335,335,335,0
|
|
20241209,112600,18841668,335,335,335,335,0
|
|
20241209,112500,18841668,335,335,335,335,0
|
|
20241209,112400,18841668,335,335,335,335,0
|
|
20241209,112300,18841668,335,335,335,335,0
|
|
20241209,112200,18841668,335,335,335,335,0
|
|
20241209,112100,18841668,335,335,335,335,0
|
|
20241209,112000,18841668,335,335,335,335,0
|
|
20241209,111900,18841668,335,335,335,335,0
|
|
20241209,111800,18841668,335,335,335,335,0
|
|
20241209,111700,18841668,335,335,335,335,0
|
|
20241209,111600,18841668,335,335,335,335,0
|
|
20241209,111500,18841668,335,335,335,335,0
|
|
20241209,111400,18841668,335,335,335,335,0
|
|
20241209,111300,18841668,335,335,335,335,0
|
|
20241209,111200,18841668,335,335,335,335,0
|
|
20241209,111100,18841668,335,335,335,335,0
|
|
20241209,111000,18841668,335,335,335,335,0
|
|
20241209,110900,18841668,335,335,335,335,500
|
|
20241209,110800,18674168,335,335,335,335,0
|
|
20241209,110700,18674168,335,335,335,335,0
|
|
20241209,110600,18674168,335,335,335,335,0
|
|
20241209,110500,18674168,335,335,335,335,0
|
|
20241209,110400,18674168,335,335,335,335,0
|
|
20241209,110300,18674168,335,335,335,335,0
|
|
20241209,110200,18674168,335,336,336,335,106
|
|
20241209,110100,18638555,340,340,340,340,0
|
|
20241209,110000,18638555,340,340,340,340,0
|
|
20241209,105900,18638555,340,340,340,340,0
|
|
20241209,105800,18638555,340,340,340,340,0
|
|
20241209,105700,18638555,340,340,340,340,0
|
|
20241209,105600,18638555,340,340,340,340,0
|
|
20241209,105500,18638555,340,340,340,340,0
|
|
20241209,105400,18638555,340,340,340,340,0
|
|
20241209,105300,18638555,340,340,340,340,0
|
|
20241209,105200,18638555,340,340,340,340,0
|
|
20241209,105100,18638555,340,340,340,340,0
|
|
20241209,105000,18638555,340,340,340,340,0
|
|
20241209,104900,18638555,340,340,340,340,0
|
|
20241209,104800,18638555,340,338,340,338,1000
|
|
20241209,104700,18299366,338,338,338,338,0
|
|
20241209,104600,18299366,338,338,338,338,0
|
|
20241209,104500,18299366,338,332,338,332,3874
|
|
20241209,104400,17004767,331,331,331,331,0
|
|
20241209,104300,17004767,331,331,331,331,1
|
|
20241209,104200,17004436,334,334,334,334,0
|
|
20241209,104100,17004436,334,334,334,334,0
|
|
20241209,104000,17004436,334,334,334,334,0
|
|
20241209,103900,17004436,334,334,334,334,0
|
|
20241209,103800,17004436,334,334,334,334,0
|
|
20241209,103700,17004436,334,334,334,334,0
|
|
20241209,103600,17004436,334,334,334,334,0
|
|
20241209,103500,17004436,334,334,334,334,0
|
|
20241209,103400,17004436,334,334,334,334,302
|
|
20241209,103300,16903568,334,334,334,334,0
|
|
20241209,103200,16903568,334,334,334,334,0
|
|
20241209,103100,16903568,334,334,334,334,0
|
|
20241209,103000,16903568,334,334,334,334,0
|
|
20241209,102900,16903568,334,334,334,334,0
|
|
20241209,102800,16903568,334,334,334,334,0
|
|
20241209,102700,16903568,334,338,338,334,206
|
|
20241209,102600,16834744,339,339,339,339,0
|
|
20241209,102500,16834744,339,339,339,339,1
|
|
20241209,102400,16834405,327,339,339,327,5000
|
|
20241209,102300,15195523,340,340,340,340,2
|
|
20241209,102200,15194843,341,341,341,341,0
|
|
20241209,102100,15194843,341,341,341,341,0
|
|
20241209,102000,15194843,341,341,341,341,0
|
|
20241209,101900,15194843,341,341,341,341,2
|
|
20241209,101800,15194161,343,342,343,342,555
|
|
20241209,101700,15004296,342,342,342,342,0
|
|
20241209,101600,15004296,342,342,342,342,0
|
|
20241209,101500,15004296,342,342,342,342,1
|
|
20241209,101400,15003954,343,343,343,343,1
|
|
20241209,101300,15003611,344,344,344,344,0
|
|
20241209,101200,15003611,344,344,344,344,0
|
|
20241209,101100,15003611,344,344,344,344,0
|
|
20241209,101000,15003611,344,344,344,344,0
|
|
20241209,100900,15003611,344,344,344,344,0
|
|
20241209,100800,15003611,344,344,344,344,0
|
|
20241209,100700,15003611,344,340,349,340,1711
|
|
20241209,100600,14410822,340,340,340,340,240
|
|
20241209,100500,14329222,339,338,339,338,200
|
|
20241209,100400,14261438,338,336,338,336,2813
|
|
20241209,100300,13312671,336,336,336,336,0
|
|
20241209,100200,13312671,336,336,336,336,0
|
|
20241209,100100,13312671,336,336,336,336,0
|
|
20241209,100000,13312671,336,336,336,336,0
|
|
20241209,095900,13312671,336,336,336,336,0
|
|
20241209,095800,13312671,336,336,336,336,100
|
|
20241209,095700,13279071,337,337,337,337,0
|
|
20241209,095600,13279071,337,337,337,337,0
|
|
20241209,095500,13279071,337,337,337,337,0
|
|
20241209,095400,13279071,337,337,337,337,0
|
|
20241209,095300,13279071,337,337,337,337,0
|
|
20241209,095200,13279071,337,337,337,337,3
|
|
20241209,095100,13278060,338,338,338,338,5
|
|
20241209,095000,13276370,338,338,338,338,999
|
|
20241209,094900,12938708,338,338,338,338,0
|
|
20241209,094800,12938708,338,338,338,338,1
|
|
20241209,094700,12938370,338,332,338,332,4010
|
|
20241209,094600,11596491,332,332,332,332,0
|
|
20241209,094500,11596491,332,332,332,332,0
|
|
20241209,094400,11596491,332,331,332,331,3
|
|
20241209,094300,11595496,330,330,330,330,1
|
|
20241209,094200,11595166,330,330,330,330,1
|
|
20241209,094100,11594836,327,327,327,327,170
|
|
20241209,094000,11539246,327,327,327,327,132
|
|
20241209,093900,11496082,327,328,328,327,331
|
|
20241209,093800,11387844,327,333,333,327,10362
|
|
20241209,093700,7982310,335,335,335,335,0
|
|
20241209,093600,7982310,335,335,335,335,0
|
|
20241209,093500,7982310,335,335,335,335,0
|
|
20241209,093400,7982310,335,335,335,335,0
|
|
20241209,093300,7982310,335,335,335,335,0
|
|
20241209,093200,7982310,335,335,335,335,50
|
|
20241209,093100,7965560,334,334,334,334,52
|
|
20241209,093000,7948192,335,335,335,335,0
|
|
20241209,092900,7948192,335,335,335,335,0
|
|
20241209,092800,7948192,335,335,335,335,0
|
|
20241209,092700,7948192,335,335,335,335,2
|
|
20241209,092600,7947522,335,335,335,335,0
|
|
20241209,092500,7947522,335,335,335,335,0
|
|
20241209,092400,7947522,335,335,335,335,2000
|
|
20241209,092300,7277522,335,335,335,335,0
|
|
20241209,092200,7277522,335,335,335,335,0
|
|
20241209,092100,7277522,335,335,335,335,0
|
|
20241209,092000,7277522,335,335,335,335,0
|
|
20241209,091900,7277522,335,337,337,335,192
|
|
20241209,091800,7212911,337,336,337,336,12
|
|
20241209,091700,7208868,330,330,330,330,0
|
|
20241209,091600,7208868,330,331,331,330,543
|
|
20241209,091500,7029310,330,334,334,330,4865
|
|
20241209,091400,5414911,334,334,334,334,0
|
|
20241209,091300,5414911,334,334,334,334,17
|
|
20241209,091200,5409233,335,336,336,335,7735
|
|
20241209,091100,2817350,338,338,338,338,3
|
|
20241209,091000,2816336,335,335,335,335,1050
|
|
20241209,090900,2464586,335,335,335,335,0
|
|
20241209,090800,2464586,335,335,336,335,1201
|
|
20241209,090700,2062200,335,335,335,335,0
|
|
20241209,090600,2062200,335,339,339,335,2810
|
|
20241209,090500,1120658,335,336,336,335,100
|
|
20241209,090400,1087155,335,345,345,335,1128
|
|
20241209,090300,700351,346,345,346,345,201
|
|
20241209,090200,631005,345,345,345,345,0
|
|
20241209,090100,631005,345,345,345,345,0
|
|
20241209,090000,631005,345,345,345,345,1829
|