601 lines
25 KiB
CSV
601 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,185800,96693885,405,405,405,405,10282
|
|
20241205,185700,96693885,405,405,405,405,0
|
|
20241205,185600,96693885,405,405,405,405,0
|
|
20241205,185500,96693885,405,405,405,405,0
|
|
20241205,185400,96693885,405,405,405,405,0
|
|
20241205,185300,96693885,405,405,405,405,0
|
|
20241205,185200,96693885,405,405,405,405,0
|
|
20241205,185100,96693885,405,405,405,405,0
|
|
20241205,185000,96693885,405,405,405,405,0
|
|
20241205,184900,96693885,405,405,405,405,0
|
|
20241205,184800,96693885,405,405,405,405,0
|
|
20241205,184700,96693885,405,405,405,405,0
|
|
20241205,184600,96693885,405,405,405,405,0
|
|
20241205,184500,96693885,405,405,405,405,0
|
|
20241205,184400,96693885,405,405,405,405,0
|
|
20241205,184300,96693885,405,405,405,405,0
|
|
20241205,184200,96693885,405,405,405,405,0
|
|
20241205,184100,96693885,405,405,405,405,0
|
|
20241205,184000,96693885,405,405,405,405,0
|
|
20241205,183900,96693885,405,405,405,405,0
|
|
20241205,183800,96693885,405,405,405,405,0
|
|
20241205,183700,96693885,405,405,405,405,0
|
|
20241205,183600,96693885,405,405,405,405,0
|
|
20241205,183500,96693885,405,405,405,405,0
|
|
20241205,183400,96693885,405,405,405,405,0
|
|
20241205,183300,96693885,405,405,405,405,0
|
|
20241205,183200,96693885,405,405,405,405,0
|
|
20241205,183100,96693885,405,405,405,405,0
|
|
20241205,183000,96693885,405,405,405,405,0
|
|
20241205,182900,96693885,405,405,405,405,0
|
|
20241205,182800,96693885,405,405,405,405,10282
|
|
20241205,182700,96693885,405,405,405,405,0
|
|
20241205,182600,96693885,405,405,405,405,0
|
|
20241205,182500,96693885,405,405,405,405,0
|
|
20241205,182400,96693885,405,405,405,405,0
|
|
20241205,182300,96693885,405,405,405,405,0
|
|
20241205,182200,96693885,405,405,405,405,0
|
|
20241205,182100,96693885,405,405,405,405,0
|
|
20241205,182000,96693885,405,405,405,405,0
|
|
20241205,181900,96693885,405,405,405,405,0
|
|
20241205,181800,96693885,405,405,405,405,0
|
|
20241205,181700,96693885,405,405,405,405,0
|
|
20241205,181600,96693885,405,405,405,405,0
|
|
20241205,181500,96693885,405,405,405,405,0
|
|
20241205,181400,96693885,405,405,405,405,0
|
|
20241205,181300,96693885,405,405,405,405,0
|
|
20241205,181200,96693885,405,405,405,405,0
|
|
20241205,181100,96693885,405,405,405,405,0
|
|
20241205,181000,96693885,405,405,405,405,0
|
|
20241205,180900,96693885,405,405,405,405,0
|
|
20241205,180800,96693885,405,405,405,405,0
|
|
20241205,180700,96693885,405,405,405,405,0
|
|
20241205,180600,96693885,405,405,405,405,0
|
|
20241205,180500,96693885,405,405,405,405,0
|
|
20241205,180400,96693885,405,405,405,405,0
|
|
20241205,180300,96693885,405,405,405,405,0
|
|
20241205,180200,96693885,405,405,405,405,0
|
|
20241205,180100,96693885,405,405,405,405,0
|
|
20241205,180000,96693885,405,405,405,405,0
|
|
20241205,175900,96693885,405,405,405,405,0
|
|
20241205,175800,96693885,405,405,405,405,10282
|
|
20241205,175700,96693885,405,405,405,405,0
|
|
20241205,175600,96693885,405,405,405,405,0
|
|
20241205,175500,96693885,405,405,405,405,0
|
|
20241205,175400,96693885,405,405,405,405,0
|
|
20241205,175300,96693885,405,405,405,405,0
|
|
20241205,175200,96693885,405,405,405,405,0
|
|
20241205,175100,96693885,405,405,405,405,0
|
|
20241205,175000,96693885,405,405,405,405,0
|
|
20241205,174900,96693885,405,405,405,405,0
|
|
20241205,174800,96693885,405,405,405,405,0
|
|
20241205,174700,96693885,405,405,405,405,0
|
|
20241205,174600,96693885,405,405,405,405,0
|
|
20241205,174500,96693885,405,405,405,405,0
|
|
20241205,174400,96693885,405,405,405,405,0
|
|
20241205,174300,96693885,405,405,405,405,0
|
|
20241205,174200,96693885,405,405,405,405,0
|
|
20241205,174100,96693885,405,405,405,405,0
|
|
20241205,174000,96693885,405,405,405,405,0
|
|
20241205,173900,96693885,405,405,405,405,0
|
|
20241205,173800,96693885,405,405,405,405,0
|
|
20241205,173700,96693885,405,405,405,405,0
|
|
20241205,173600,96693885,405,405,405,405,0
|
|
20241205,173500,96693885,405,405,405,405,0
|
|
20241205,173400,96693885,405,405,405,405,0
|
|
20241205,173300,96693885,405,405,405,405,0
|
|
20241205,173200,96693885,405,405,405,405,0
|
|
20241205,173100,96693885,405,405,405,405,0
|
|
20241205,173000,96693885,405,405,405,405,0
|
|
20241205,172900,96693885,405,405,405,405,0
|
|
20241205,172800,96693885,405,405,405,405,10282
|
|
20241205,172700,96693885,405,405,405,405,0
|
|
20241205,172600,96693885,405,405,405,405,0
|
|
20241205,172500,96693885,405,405,405,405,0
|
|
20241205,172400,96693885,405,405,405,405,0
|
|
20241205,172300,96693885,405,405,405,405,0
|
|
20241205,172200,96693885,405,405,405,405,0
|
|
20241205,172100,96693885,405,405,405,405,0
|
|
20241205,172000,96693885,405,405,405,405,0
|
|
20241205,171900,96693885,405,405,405,405,0
|
|
20241205,171800,96693885,405,405,405,405,0
|
|
20241205,171700,96693885,405,405,405,405,0
|
|
20241205,171600,96693885,405,405,405,405,0
|
|
20241205,171500,96693885,405,405,405,405,0
|
|
20241205,171400,96693885,405,405,405,405,0
|
|
20241205,171300,96693885,405,405,405,405,0
|
|
20241205,171200,96693885,405,405,405,405,0
|
|
20241205,171100,96693885,405,405,405,405,0
|
|
20241205,171000,96693885,405,405,405,405,0
|
|
20241205,170900,96693885,405,405,405,405,0
|
|
20241205,170800,96693885,405,405,405,405,0
|
|
20241205,170700,96693885,405,405,405,405,0
|
|
20241205,170600,96693885,405,405,405,405,0
|
|
20241205,170500,96693885,405,405,405,405,0
|
|
20241205,170400,96693885,405,405,405,405,0
|
|
20241205,170300,96693885,405,405,405,405,0
|
|
20241205,170200,96693885,405,405,405,405,0
|
|
20241205,170100,96693885,405,405,405,405,0
|
|
20241205,170000,96693885,405,405,405,405,0
|
|
20241205,165900,96693885,405,405,405,405,0
|
|
20241205,165800,96693885,405,405,405,405,10282
|
|
20241205,165700,96693885,405,405,405,405,0
|
|
20241205,165600,96693885,405,405,405,405,0
|
|
20241205,165500,96693885,405,405,405,405,0
|
|
20241205,165400,96693885,405,405,405,405,0
|
|
20241205,165300,96693885,405,405,405,405,0
|
|
20241205,165200,96693885,405,405,405,405,0
|
|
20241205,165100,96693885,405,405,405,405,0
|
|
20241205,165000,96693885,405,405,405,405,0
|
|
20241205,164900,96693885,405,405,405,405,0
|
|
20241205,164800,96693885,405,405,405,405,0
|
|
20241205,164700,96693885,405,405,405,405,0
|
|
20241205,164600,96693885,405,405,405,405,0
|
|
20241205,164500,96693885,405,405,405,405,0
|
|
20241205,164400,96693885,405,405,405,405,0
|
|
20241205,164300,96693885,405,405,405,405,0
|
|
20241205,164200,96693885,405,405,405,405,0
|
|
20241205,164100,96693885,405,405,405,405,0
|
|
20241205,164000,96693885,405,405,405,405,0
|
|
20241205,163900,96693885,405,405,405,405,0
|
|
20241205,163800,96693885,405,405,405,405,0
|
|
20241205,163700,96693885,405,405,405,405,0
|
|
20241205,163600,96693885,405,405,405,405,0
|
|
20241205,163500,96693885,405,405,405,405,0
|
|
20241205,163400,96693885,405,405,405,405,0
|
|
20241205,163300,96693885,405,405,405,405,0
|
|
20241205,163200,96693885,405,405,405,405,0
|
|
20241205,163100,96693885,405,405,405,405,0
|
|
20241205,163000,96693885,405,405,405,405,0
|
|
20241205,162900,96693885,405,405,405,405,0
|
|
20241205,162800,96693885,405,405,405,405,10282
|
|
20241205,162700,96693885,405,405,405,405,0
|
|
20241205,162600,96693885,405,405,405,405,0
|
|
20241205,162500,96693885,405,405,405,405,0
|
|
20241205,162400,96693885,405,405,405,405,0
|
|
20241205,162300,96693885,405,405,405,405,0
|
|
20241205,162200,96693885,405,405,405,405,0
|
|
20241205,162100,96693885,405,405,405,405,0
|
|
20241205,162000,96693885,405,405,405,405,0
|
|
20241205,161900,96693885,405,405,405,405,0
|
|
20241205,161800,96693885,405,405,405,405,0
|
|
20241205,161700,96693885,405,405,405,405,0
|
|
20241205,161600,96693885,405,405,405,405,0
|
|
20241205,161500,96693885,405,405,405,405,0
|
|
20241205,161400,96693885,405,405,405,405,0
|
|
20241205,161300,96693885,405,405,405,405,0
|
|
20241205,161200,96693885,405,405,405,405,0
|
|
20241205,161100,96693885,405,405,405,405,0
|
|
20241205,161000,96693885,405,405,405,405,0
|
|
20241205,160900,96693885,405,405,405,405,0
|
|
20241205,160800,96693885,405,405,405,405,0
|
|
20241205,160700,96693885,405,405,405,405,0
|
|
20241205,160600,96693885,405,405,405,405,0
|
|
20241205,160500,96693885,405,405,405,405,0
|
|
20241205,160400,96693885,405,405,405,405,0
|
|
20241205,160300,96693885,405,405,405,405,0
|
|
20241205,160200,96693885,405,405,405,405,0
|
|
20241205,160100,96693885,405,405,405,405,0
|
|
20241205,160000,96693885,405,405,405,405,0
|
|
20241205,155900,96693885,405,405,405,405,0
|
|
20241205,155800,96693885,405,405,405,405,10282
|
|
20241205,155700,96693885,405,405,405,405,0
|
|
20241205,155600,96693885,405,405,405,405,0
|
|
20241205,155500,96693885,405,405,405,405,0
|
|
20241205,155400,96693885,405,405,405,405,0
|
|
20241205,155300,96693885,405,405,405,405,0
|
|
20241205,155200,96693885,405,405,405,405,0
|
|
20241205,155100,96693885,405,405,405,405,0
|
|
20241205,155000,96693885,405,405,405,405,0
|
|
20241205,154900,96693885,405,405,405,405,0
|
|
20241205,154800,96693885,405,405,405,405,0
|
|
20241205,154700,96693885,405,405,405,405,0
|
|
20241205,154600,96693885,405,405,405,405,0
|
|
20241205,154500,96693885,405,405,405,405,0
|
|
20241205,154400,96693885,405,405,405,405,0
|
|
20241205,154300,96693885,405,405,405,405,0
|
|
20241205,154200,96693885,405,405,405,405,0
|
|
20241205,154100,96693885,405,405,405,405,0
|
|
20241205,154000,96693885,405,405,405,405,0
|
|
20241205,153900,96693885,405,405,405,405,0
|
|
20241205,153800,96693885,405,405,405,405,0
|
|
20241205,153700,96693885,405,405,405,405,0
|
|
20241205,153600,96693885,405,405,405,405,0
|
|
20241205,153500,96693885,405,405,405,405,0
|
|
20241205,153400,96693885,405,405,405,405,0
|
|
20241205,153300,96693885,405,405,405,405,0
|
|
20241205,153200,96693885,405,405,405,405,0
|
|
20241205,153100,96693885,405,405,405,405,0
|
|
20241205,153000,96693885,405,405,405,405,10282
|
|
20241205,152900,92529675,399,399,399,399,0
|
|
20241205,152800,92529675,399,399,399,399,0
|
|
20241205,152700,92529675,399,399,399,399,0
|
|
20241205,152600,92529675,399,399,399,399,0
|
|
20241205,152500,92529675,399,399,399,399,0
|
|
20241205,152400,92529675,399,399,399,399,0
|
|
20241205,152300,92529675,399,399,399,399,0
|
|
20241205,152200,92529675,399,399,399,399,0
|
|
20241205,152100,92529675,399,399,399,399,0
|
|
20241205,152000,92529675,399,399,399,399,0
|
|
20241205,151900,92529675,399,398,399,398,3
|
|
20241205,151800,92528480,396,397,398,396,149
|
|
20241205,151700,92469469,398,398,398,398,0
|
|
20241205,151600,92469469,398,398,398,398,1
|
|
20241205,151500,92469071,396,396,396,396,0
|
|
20241205,151400,92469071,396,396,396,396,0
|
|
20241205,151300,92469071,396,396,396,396,1
|
|
20241205,151200,92468675,398,398,398,398,0
|
|
20241205,151100,92468675,398,398,398,398,0
|
|
20241205,151000,92468675,398,398,398,398,0
|
|
20241205,150900,92468675,398,398,398,398,0
|
|
20241205,150800,92468675,398,398,398,398,988
|
|
20241205,150700,92075451,398,398,398,398,0
|
|
20241205,150600,92075451,398,398,398,398,0
|
|
20241205,150500,92075451,398,398,398,398,0
|
|
20241205,150400,92075451,398,398,398,398,0
|
|
20241205,150300,92075451,398,398,398,398,0
|
|
20241205,150200,92075451,398,398,398,398,10
|
|
20241205,150100,92071471,399,397,399,397,2
|
|
20241205,150000,92070675,399,397,399,397,16
|
|
20241205,145900,92064293,397,397,397,397,0
|
|
20241205,145800,92064293,397,397,397,397,0
|
|
20241205,145700,92064293,397,397,397,397,0
|
|
20241205,145600,92064293,397,397,397,397,0
|
|
20241205,145500,92064293,397,397,397,397,0
|
|
20241205,145400,92064293,397,397,397,397,0
|
|
20241205,145300,92064293,397,397,397,397,0
|
|
20241205,145200,92064293,397,397,397,397,0
|
|
20241205,145100,92064293,397,397,397,397,2
|
|
20241205,145000,92063499,397,397,397,397,0
|
|
20241205,144900,92063499,397,397,397,397,0
|
|
20241205,144800,92063499,397,397,397,397,0
|
|
20241205,144700,92063499,397,397,397,397,0
|
|
20241205,144600,92063499,397,397,397,397,0
|
|
20241205,144500,92063499,397,397,397,397,2
|
|
20241205,144400,92062705,397,396,397,395,4
|
|
20241205,144300,92061121,397,397,397,397,0
|
|
20241205,144200,92061121,397,397,397,397,0
|
|
20241205,144100,92061121,397,396,397,396,48
|
|
20241205,144000,92042112,395,396,396,395,4880
|
|
20241205,143900,90111804,396,397,398,396,370
|
|
20241205,143800,89964962,398,398,398,398,357
|
|
20241205,143700,89822876,398,398,398,398,0
|
|
20241205,143600,89822876,398,398,398,398,995
|
|
20241205,143500,89426866,400,400,400,400,203
|
|
20241205,143400,89345666,400,402,402,400,21
|
|
20241205,143300,89337252,400,400,400,400,1
|
|
20241205,143200,89336852,401,400,401,400,2000
|
|
20241205,143100,88534853,402,402,402,402,0
|
|
20241205,143000,88534853,402,402,402,402,0
|
|
20241205,142900,88534853,402,402,402,402,0
|
|
20241205,142800,88534853,402,402,402,402,0
|
|
20241205,142700,88534853,402,400,402,400,2
|
|
20241205,142600,88534051,402,402,402,402,0
|
|
20241205,142500,88534051,402,400,402,400,100
|
|
20241205,142400,88493853,402,402,402,402,0
|
|
20241205,142300,88493853,402,402,402,402,0
|
|
20241205,142200,88493853,402,402,402,402,0
|
|
20241205,142100,88493853,402,402,402,402,0
|
|
20241205,142000,88493853,402,400,402,400,30
|
|
20241205,141900,88481795,402,402,402,402,0
|
|
20241205,141800,88481795,402,402,402,402,0
|
|
20241205,141700,88481795,402,400,402,400,2
|
|
20241205,141600,88480993,402,402,402,402,0
|
|
20241205,141500,88480993,402,402,402,402,0
|
|
20241205,141400,88480993,402,402,402,402,0
|
|
20241205,141300,88480993,402,400,402,400,2
|
|
20241205,141200,88480191,402,402,402,402,0
|
|
20241205,141100,88480191,402,402,402,402,0
|
|
20241205,141000,88480191,402,402,402,398,124
|
|
20241205,140900,88430682,402,402,402,402,0
|
|
20241205,140800,88430682,402,402,402,402,0
|
|
20241205,140700,88430682,402,402,402,402,0
|
|
20241205,140600,88430682,402,402,402,402,2
|
|
20241205,140500,88429878,400,400,400,400,0
|
|
20241205,140400,88429878,400,400,400,400,0
|
|
20241205,140300,88429878,400,400,400,400,0
|
|
20241205,140200,88429878,400,401,402,400,3
|
|
20241205,140100,88428675,402,402,402,402,0
|
|
20241205,140000,88428675,402,402,402,402,0
|
|
20241205,135900,88428675,402,402,402,402,0
|
|
20241205,135800,88428675,402,401,402,401,15
|
|
20241205,135700,88422659,400,401,402,400,14
|
|
20241205,135600,88417036,402,401,402,401,2
|
|
20241205,135500,88416233,399,399,399,399,1
|
|
20241205,135400,88415834,402,402,402,402,0
|
|
20241205,135300,88415834,402,399,402,399,2
|
|
20241205,135200,88415033,402,399,402,399,2
|
|
20241205,135100,88414232,402,402,402,402,0
|
|
20241205,135000,88414232,402,399,402,399,2
|
|
20241205,134900,88413431,402,402,402,402,0
|
|
20241205,134800,88413431,402,402,402,402,0
|
|
20241205,134700,88413431,402,399,402,399,2
|
|
20241205,134600,88412630,399,399,399,399,0
|
|
20241205,134500,88412630,399,401,401,399,175
|
|
20241205,134400,88342457,403,403,403,403,1
|
|
20241205,134300,88342054,401,401,401,401,7687
|
|
20241205,134200,85259567,401,399,401,399,7998
|
|
20241205,134100,82056018,401,401,401,401,0
|
|
20241205,134000,82056018,401,401,401,401,0
|
|
20241205,133900,82056018,401,401,401,401,0
|
|
20241205,133800,82056018,401,401,401,401,0
|
|
20241205,133700,82056018,401,401,401,401,0
|
|
20241205,133600,82056018,401,401,401,401,0
|
|
20241205,133500,82056018,401,401,401,401,0
|
|
20241205,133400,82056018,401,399,401,399,8
|
|
20241205,133300,82052818,397,397,397,397,0
|
|
20241205,133200,82052818,397,397,397,397,6
|
|
20241205,133100,82050436,401,399,401,399,2
|
|
20241205,133000,82049636,401,401,401,401,0
|
|
20241205,132900,82049636,401,401,401,401,0
|
|
20241205,132800,82049636,401,399,401,399,2
|
|
20241205,132700,82048836,398,398,398,398,0
|
|
20241205,132600,82048836,398,398,401,398,12
|
|
20241205,132500,82044039,400,398,400,398,916
|
|
20241205,132400,81677641,400,400,400,400,0
|
|
20241205,132300,81677641,400,398,400,398,17
|
|
20241205,132200,81670843,399,399,399,399,0
|
|
20241205,132100,81670843,399,398,399,398,1016
|
|
20241205,132000,81265469,399,399,399,399,0
|
|
20241205,131900,81265469,399,398,399,398,2
|
|
20241205,131800,81264672,396,396,396,396,0
|
|
20241205,131700,81264672,396,396,396,396,0
|
|
20241205,131600,81264672,396,396,396,396,0
|
|
20241205,131500,81264672,396,396,396,396,3647
|
|
20241205,131400,79820460,396,396,396,396,0
|
|
20241205,131300,79820460,396,396,396,396,0
|
|
20241205,131200,79820460,396,396,396,396,0
|
|
20241205,131100,79820460,396,396,396,396,2
|
|
20241205,131000,79819668,395,395,395,395,121
|
|
20241205,130900,79771873,396,396,396,396,0
|
|
20241205,130800,79771873,396,396,396,396,0
|
|
20241205,130700,79771873,396,396,396,396,0
|
|
20241205,130600,79771873,396,396,396,396,36
|
|
20241205,130500,79757617,398,398,398,398,2
|
|
20241205,130400,79756821,396,396,396,396,100
|
|
20241205,130300,79717221,399,399,399,399,0
|
|
20241205,130200,79717221,399,399,399,399,0
|
|
20241205,130100,79717221,399,399,399,399,0
|
|
20241205,130000,79717221,399,399,399,399,0
|
|
20241205,125900,79717221,399,399,399,399,0
|
|
20241205,125800,79717221,399,399,399,399,0
|
|
20241205,125700,79717221,399,399,399,399,0
|
|
20241205,125600,79717221,399,398,399,398,2
|
|
20241205,125500,79716424,399,399,399,399,0
|
|
20241205,125400,79716424,399,399,399,399,0
|
|
20241205,125300,79716424,399,399,399,399,0
|
|
20241205,125200,79716424,399,398,399,398,1002
|
|
20241205,125100,79316628,399,399,399,399,0
|
|
20241205,125000,79316628,399,399,399,399,0
|
|
20241205,124900,79316628,399,399,399,399,0
|
|
20241205,124800,79316628,399,398,399,398,2
|
|
20241205,124700,79315831,399,399,399,399,0
|
|
20241205,124600,79315831,399,399,399,399,0
|
|
20241205,124500,79315831,399,399,399,399,0
|
|
20241205,124400,79315831,399,397,399,397,2
|
|
20241205,124300,79315035,397,397,397,397,0
|
|
20241205,124200,79315035,397,397,397,397,1
|
|
20241205,124100,79314638,399,397,399,397,3
|
|
20241205,124000,79313443,399,399,399,399,0
|
|
20241205,123900,79313443,399,399,399,399,0
|
|
20241205,123800,79313443,399,399,399,399,0
|
|
20241205,123700,79313443,399,397,399,397,3
|
|
20241205,123600,79312248,395,395,395,395,100
|
|
20241205,123500,79272748,399,399,399,399,0
|
|
20241205,123400,79272748,399,399,399,399,0
|
|
20241205,123300,79272748,399,399,399,399,0
|
|
20241205,123200,79272748,399,397,399,397,3
|
|
20241205,123100,79271554,398,397,399,397,117
|
|
20241205,123000,79225004,399,395,399,395,1094
|
|
20241205,122900,78792076,396,396,396,396,0
|
|
20241205,122800,78792076,396,396,396,396,0
|
|
20241205,122700,78792076,396,396,396,396,0
|
|
20241205,122600,78792076,396,396,396,396,87
|
|
20241205,122500,78757624,399,399,399,399,0
|
|
20241205,122400,78757624,399,399,399,399,0
|
|
20241205,122300,78757624,399,398,399,398,2
|
|
20241205,122200,78756827,399,399,399,399,0
|
|
20241205,122100,78756827,399,399,399,399,0
|
|
20241205,122000,78756827,399,398,399,398,2
|
|
20241205,121900,78756030,398,397,398,397,152
|
|
20241205,121800,78695537,398,396,398,396,4
|
|
20241205,121700,78693947,398,398,398,398,0
|
|
20241205,121600,78693947,398,398,398,398,0
|
|
20241205,121500,78693947,398,397,398,397,4
|
|
20241205,121400,78692356,395,396,396,395,100
|
|
20241205,121300,78652855,398,397,398,397,3
|
|
20241205,121200,78651663,395,395,395,395,1
|
|
20241205,121100,78651268,395,395,395,395,1
|
|
20241205,121000,78650873,393,395,395,393,3701
|
|
20241205,120900,77196011,394,394,394,394,0
|
|
20241205,120800,77196011,394,394,394,394,100
|
|
20241205,120700,77156611,394,397,398,394,1723
|
|
20241205,120600,76476027,395,395,395,395,3395
|
|
20241205,120500,75135002,397,397,397,397,0
|
|
20241205,120400,75135002,397,397,397,397,382
|
|
20241205,120300,74983348,397,397,397,397,6
|
|
20241205,120200,74980966,397,397,397,396,912
|
|
20241205,120100,74619811,397,397,397,397,2
|
|
20241205,120000,74619017,397,397,397,397,1630
|
|
20241205,115900,73971907,397,400,400,397,1785
|
|
20241205,115800,73261306,400,400,402,400,404
|
|
20241205,115700,73099702,400,402,404,400,4441
|
|
20241205,115600,71316336,403,398,404,398,934
|
|
20241205,115500,70940950,398,399,399,395,7141
|
|
20241205,115400,68106761,396,406,406,396,17038
|
|
20241205,115300,61263084,406,414,415,406,2374
|
|
20241205,115200,60291048,414,421,421,410,10777
|
|
20241205,115100,55827068,421,428,428,408,14600
|
|
20241205,115000,49744668,434,434,434,434,0
|
|
20241205,114900,49744668,434,428,434,428,20881
|
|
20241205,114800,40765569,429,417,429,417,16977
|
|
20241205,114700,33627489,415,410,415,410,428
|
|
20241205,114600,33450023,410,410,413,409,2398
|
|
20241205,114500,32463431,409,408,412,408,10006
|
|
20241205,114400,28340986,408,408,411,408,748
|
|
20241205,114300,28034180,407,407,407,407,680
|
|
20241205,114200,27757420,407,407,407,407,4
|
|
20241205,114100,27755792,406,406,406,406,0
|
|
20241205,114000,27755792,406,406,406,406,0
|
|
20241205,113900,27755792,406,406,406,406,1
|
|
20241205,113800,27755386,406,405,406,405,1843
|
|
20241205,113700,27007130,403,403,403,403,0
|
|
20241205,113600,27007130,403,404,404,403,148
|
|
20241205,113500,26947362,407,407,407,407,203
|
|
20241205,113400,26864741,407,407,407,407,50
|
|
20241205,113300,26844391,407,407,407,407,2
|
|
20241205,113200,26843577,411,410,415,404,10059
|
|
20241205,113100,22672899,410,401,410,401,5027
|
|
20241205,113000,20612118,399,399,405,399,2501
|
|
20241205,112900,19603392,400,397,400,397,1000
|
|
20241205,112800,19203403,395,397,398,395,73
|
|
20241205,112700,19174400,397,395,397,394,2505
|
|
20241205,112600,18182422,396,393,396,393,2013
|
|
20241205,112500,17387301,395,393,395,393,636
|
|
20241205,112400,17136083,395,393,395,393,5000
|
|
20241205,112300,15165323,393,392,393,392,5000
|
|
20241205,112200,13201190,392,392,392,392,5000
|
|
20241205,112100,11241190,392,392,392,392,0
|
|
20241205,112000,11241190,392,392,392,392,0
|
|
20241205,111900,11241190,392,392,392,392,0
|
|
20241205,111800,11241190,392,392,392,392,0
|
|
20241205,111700,11241190,392,392,392,392,0
|
|
20241205,111600,11241190,392,392,392,392,0
|
|
20241205,111500,11241190,392,392,392,392,0
|
|
20241205,111400,11241190,392,392,392,392,0
|
|
20241205,111300,11241190,392,392,392,392,0
|
|
20241205,111200,11241190,392,392,392,392,0
|
|
20241205,111100,11241190,392,391,392,391,6
|
|
20241205,111000,11238843,390,390,390,390,122
|
|
20241205,110900,11191263,391,391,391,391,0
|
|
20241205,110800,11191263,391,391,391,391,0
|
|
20241205,110700,11191263,391,391,391,391,0
|
|
20241205,110600,11191263,391,391,391,391,15
|
|
20241205,110500,11185398,390,390,390,390,0
|
|
20241205,110400,11185398,390,390,390,390,0
|
|
20241205,110300,11185398,390,390,390,390,0
|
|
20241205,110200,11185398,390,390,390,390,0
|
|
20241205,110100,11185398,390,390,390,390,0
|
|
20241205,110000,11185398,390,390,390,390,2000
|
|
20241205,105900,10405398,392,392,392,392,0
|
|
20241205,105800,10405398,392,392,392,392,0
|
|
20241205,105700,10405398,392,392,392,392,0
|
|
20241205,105600,10405398,392,392,392,392,0
|
|
20241205,105500,10405398,392,392,392,392,142
|
|
20241205,105400,10349734,392,391,392,391,2
|
|
20241205,105300,10348951,391,391,391,391,0
|
|
20241205,105200,10348951,391,391,391,391,3686
|
|
20241205,105100,8907725,391,391,391,391,0
|
|
20241205,105000,8907725,391,391,391,391,0
|
|
20241205,104900,8907725,391,391,391,391,0
|
|
20241205,104800,8907725,391,391,391,391,0
|
|
20241205,104700,8907725,391,391,391,391,17
|
|
20241205,104600,8901078,390,391,391,390,16
|
|
20241205,104500,8894824,390,391,391,390,21
|
|
20241205,104400,8886617,391,391,391,391,3
|
|
20241205,104300,8885444,391,391,391,391,0
|
|
20241205,104200,8885444,391,391,391,391,0
|
|
20241205,104100,8885444,391,391,391,391,0
|
|
20241205,104000,8885444,391,391,391,391,0
|
|
20241205,103900,8885444,391,391,391,391,2
|
|
20241205,103800,8884662,391,391,391,391,0
|
|
20241205,103700,8884662,391,391,391,391,0
|
|
20241205,103600,8884662,391,391,391,391,0
|
|
20241205,103500,8884662,391,391,391,391,0
|
|
20241205,103400,8884662,391,391,391,391,0
|
|
20241205,103300,8884662,391,391,391,391,0
|
|
20241205,103200,8884662,391,391,391,391,0
|
|
20241205,103100,8884662,391,391,391,391,2
|
|
20241205,103000,8883880,390,390,390,390,0
|
|
20241205,102900,8883880,390,390,390,390,1
|
|
20241205,102800,8883490,391,391,391,391,10
|
|
20241205,102700,8879580,392,392,392,392,0
|
|
20241205,102600,8879580,392,391,392,391,2
|
|
20241205,102500,8878797,390,390,390,390,0
|
|
20241205,102400,8878797,390,390,390,390,0
|
|
20241205,102300,8878797,390,390,390,390,0
|
|
20241205,102200,8878797,390,390,390,390,1
|
|
20241205,102100,8878407,390,390,390,390,0
|
|
20241205,102000,8878407,390,390,390,390,0
|
|
20241205,101900,8878407,390,390,390,390,4
|
|
20241205,101800,8876847,392,392,392,392,0
|
|
20241205,101700,8876847,392,390,392,390,2
|
|
20241205,101600,8876065,389,389,389,389,0
|
|
20241205,101500,8876065,389,389,389,389,0
|
|
20241205,101400,8876065,389,389,389,389,0
|
|
20241205,101300,8876065,389,389,389,389,0
|
|
20241205,101200,8876065,389,389,389,389,0
|
|
20241205,101100,8876065,389,389,389,389,0
|
|
20241205,101000,8876065,389,389,389,389,122
|
|
20241205,100900,8828607,392,392,392,392,0
|
|
20241205,100800,8828607,392,390,392,390,2
|
|
20241205,100700,8827825,392,392,392,392,0
|
|
20241205,100600,8827825,392,392,392,392,0
|
|
20241205,100500,8827825,392,390,392,390,2
|
|
20241205,100400,8827043,392,392,392,392,0
|
|
20241205,100300,8827043,392,392,392,392,0
|
|
20241205,100200,8827043,392,392,392,392,0
|
|
20241205,100100,8827043,392,392,392,392,0
|
|
20241205,100000,8827043,392,390,392,390,2
|
|
20241205,095900,8826261,390,390,392,390,32
|
|
20241205,095800,8813779,392,392,392,392,0
|
|
20241205,095700,8813779,392,392,392,392,0
|
|
20241205,095600,8813779,392,392,392,392,0
|
|
20241205,095500,8813779,392,392,392,392,0
|
|
20241205,095400,8813779,392,392,392,392,17
|
|
20241205,095300,8807115,389,389,389,389,0
|
|
20241205,095200,8807115,389,389,389,389,7
|
|
20241205,095100,8804392,390,390,390,390,0
|
|
20241205,095000,8804392,390,390,390,390,120
|
|
20241205,094900,8757592,389,391,391,389,12867
|
|
20241205,094800,3739574,392,392,392,392,0
|
|
20241205,094700,3739574,392,392,392,392,0
|
|
20241205,094600,3739574,392,392,392,392,0
|
|
20241205,094500,3739574,392,392,392,392,0
|
|
20241205,094400,3739574,392,392,392,392,0
|
|
20241205,094300,3739574,392,392,392,392,0
|
|
20241205,094200,3739574,392,392,392,392,0
|
|
20241205,094100,3739574,392,392,392,392,0
|
|
20241205,094000,3739574,392,392,392,392,0
|
|
20241205,093900,3739574,392,392,392,392,0
|
|
20241205,093800,3739574,392,392,392,392,2
|
|
20241205,093700,3738790,391,391,391,391,1
|
|
20241205,093600,3738399,391,391,391,391,1656
|
|
20241205,093500,3090903,391,391,391,391,0
|
|
20241205,093400,3090903,391,391,391,391,0
|
|
20241205,093300,3090903,391,391,391,391,10
|
|
20241205,093200,3086993,391,391,391,391,10
|
|
20241205,093100,3083083,391,391,391,391,0
|
|
20241205,093000,3083083,391,391,391,391,0
|
|
20241205,092900,3083083,391,391,391,391,1
|
|
20241205,092800,3082692,391,391,391,391,156
|
|
20241205,092700,3021696,392,392,392,392,0
|
|
20241205,092600,3021696,392,392,392,391,6977
|
|
20241205,092500,293686,392,392,392,391,15
|
|
20241205,092400,287813,392,394,394,392,24
|
|
20241205,092300,278373,395,395,395,395,2
|
|
20241205,092200,277583,392,395,395,392,20
|
|
20241205,092100,269728,394,394,394,394,15
|
|
20241205,092000,263818,395,395,395,395,0
|
|
20241205,091900,263818,395,395,395,395,0
|
|
20241205,091800,263818,395,395,395,395,0
|
|
20241205,091700,263818,395,395,395,395,1
|
|
20241205,091600,263423,392,392,392,392,5
|
|
20241205,091500,261463,395,395,395,395,0
|
|
20241205,091400,261463,395,391,395,391,153
|
|
20241205,091300,201636,392,393,393,392,378
|
|
20241205,091200,53225,394,394,394,394,0
|
|
20241205,091100,53225,394,394,394,394,0
|
|
20241205,091000,53225,394,394,394,394,100
|
|
20241205,090900,13825,395,395,395,395,0
|
|
20241205,090800,13825,395,395,395,395,0
|
|
20241205,090700,13825,395,395,395,395,0
|
|
20241205,090600,13825,395,395,395,395,0
|
|
20241205,090500,13825,395,395,395,395,0
|
|
20241205,090400,13825,395,395,395,395,0
|
|
20241205,090300,13825,395,395,395,395,0
|
|
20241205,090200,13825,395,395,395,395,0
|
|
20241205,090100,13825,395,395,395,395,0
|
|
20241205,090000,13825,395,395,395,395,35
|