665 lines
29 KiB
CSV
665 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,200200,214459918,879,879,879,879,1678
|
|
20241205,200100,214459918,879,879,879,879,0
|
|
20241205,200000,214459918,879,879,879,879,0
|
|
20241205,195900,214459918,879,879,879,879,0
|
|
20241205,195800,214459918,879,879,879,879,0
|
|
20241205,195700,214459918,879,879,879,879,0
|
|
20241205,195600,214459918,879,879,879,879,0
|
|
20241205,195500,214459918,879,879,879,879,0
|
|
20241205,195400,214459918,879,879,879,879,0
|
|
20241205,195300,214459918,879,879,879,879,0
|
|
20241205,195200,214459918,879,879,879,879,0
|
|
20241205,195100,214459918,879,879,879,879,0
|
|
20241205,195000,214459918,879,879,879,879,0
|
|
20241205,194900,214459918,879,879,879,879,0
|
|
20241205,194800,214459918,879,879,879,879,0
|
|
20241205,194700,214459918,879,879,879,879,0
|
|
20241205,194600,214459918,879,879,879,879,0
|
|
20241205,194500,214459918,879,879,879,879,0
|
|
20241205,194400,214459918,879,879,879,879,0
|
|
20241205,194300,214459918,879,879,879,879,0
|
|
20241205,194200,214459918,879,879,879,879,0
|
|
20241205,194100,214459918,879,879,879,879,0
|
|
20241205,194000,214459918,879,879,879,879,0
|
|
20241205,193900,214459918,879,879,879,879,0
|
|
20241205,193800,214459918,879,879,879,879,0
|
|
20241205,193700,214459918,879,879,879,879,0
|
|
20241205,193600,214459918,879,879,879,879,0
|
|
20241205,193500,214459918,879,879,879,879,0
|
|
20241205,193400,214459918,879,879,879,879,0
|
|
20241205,193300,214459918,879,879,879,879,0
|
|
20241205,193200,214459918,879,879,879,879,1678
|
|
20241205,193100,214459918,879,879,879,879,0
|
|
20241205,193000,214459918,879,879,879,879,0
|
|
20241205,192900,214459918,879,879,879,879,0
|
|
20241205,192800,214459918,879,879,879,879,0
|
|
20241205,192700,214459918,879,879,879,879,0
|
|
20241205,192600,214459918,879,879,879,879,0
|
|
20241205,192500,214459918,879,879,879,879,0
|
|
20241205,192400,214459918,879,879,879,879,0
|
|
20241205,192300,214459918,879,879,879,879,0
|
|
20241205,192200,214459918,879,879,879,879,0
|
|
20241205,192100,214459918,879,879,879,879,0
|
|
20241205,192000,214459918,879,879,879,879,0
|
|
20241205,191900,214459918,879,879,879,879,0
|
|
20241205,191800,214459918,879,879,879,879,0
|
|
20241205,191700,214459918,879,879,879,879,0
|
|
20241205,191600,214459918,879,879,879,879,0
|
|
20241205,191500,214459918,879,879,879,879,0
|
|
20241205,191400,214459918,879,879,879,879,0
|
|
20241205,191300,214459918,879,879,879,879,0
|
|
20241205,191200,214459918,879,879,879,879,0
|
|
20241205,191100,214459918,879,879,879,879,0
|
|
20241205,191000,214459918,879,879,879,879,0
|
|
20241205,190900,214459918,879,879,879,879,0
|
|
20241205,190800,214459918,879,879,879,879,0
|
|
20241205,190700,214459918,879,879,879,879,0
|
|
20241205,190600,214459918,879,879,879,879,0
|
|
20241205,190500,214459918,879,879,879,879,0
|
|
20241205,190400,214459918,879,879,879,879,0
|
|
20241205,190300,214459918,879,879,879,879,0
|
|
20241205,190200,214459918,879,879,879,879,1678
|
|
20241205,190100,214459918,879,879,879,879,0
|
|
20241205,190000,214459918,879,879,879,879,0
|
|
20241205,185900,214459918,879,879,879,879,0
|
|
20241205,185800,214459918,879,879,879,879,0
|
|
20241205,185700,214459918,879,879,879,879,0
|
|
20241205,185600,214459918,879,879,879,879,0
|
|
20241205,185500,214459918,879,879,879,879,0
|
|
20241205,185400,214459918,879,879,879,879,0
|
|
20241205,185300,214459918,879,879,879,879,0
|
|
20241205,185200,214459918,879,879,879,879,0
|
|
20241205,185100,214459918,879,879,879,879,0
|
|
20241205,185000,214459918,879,879,879,879,0
|
|
20241205,184900,214459918,879,879,879,879,0
|
|
20241205,184800,214459918,879,879,879,879,0
|
|
20241205,184700,214459918,879,879,879,879,0
|
|
20241205,184600,214459918,879,879,879,879,0
|
|
20241205,184500,214459918,879,879,879,879,0
|
|
20241205,184400,214459918,879,879,879,879,0
|
|
20241205,184300,214459918,879,879,879,879,0
|
|
20241205,184200,214459918,879,879,879,879,0
|
|
20241205,184100,214459918,879,879,879,879,0
|
|
20241205,184000,214459918,879,879,879,879,0
|
|
20241205,183900,214459918,879,879,879,879,0
|
|
20241205,183800,214459918,879,879,879,879,0
|
|
20241205,183700,214459918,879,879,879,879,0
|
|
20241205,183600,214459918,879,879,879,879,0
|
|
20241205,183500,214459918,879,879,879,879,0
|
|
20241205,183400,214459918,879,879,879,879,0
|
|
20241205,183300,214459918,879,879,879,879,0
|
|
20241205,183200,214459918,879,879,879,879,1678
|
|
20241205,183100,214459918,879,879,879,879,0
|
|
20241205,183000,214459918,879,879,879,879,0
|
|
20241205,182900,214459918,879,879,879,879,0
|
|
20241205,182800,214459918,879,879,879,879,0
|
|
20241205,182700,214459918,879,879,879,879,0
|
|
20241205,182600,214459918,879,879,879,879,0
|
|
20241205,182500,214459918,879,879,879,879,0
|
|
20241205,182400,214459918,879,879,879,879,0
|
|
20241205,182300,214459918,879,879,879,879,0
|
|
20241205,182200,214459918,879,879,879,879,0
|
|
20241205,182100,214459918,879,879,879,879,0
|
|
20241205,182000,214459918,879,879,879,879,0
|
|
20241205,181900,214459918,879,879,879,879,0
|
|
20241205,181800,214459918,879,879,879,879,0
|
|
20241205,181700,214459918,879,879,879,879,0
|
|
20241205,181600,214459918,879,879,879,879,0
|
|
20241205,181500,214459918,879,879,879,879,0
|
|
20241205,181400,214459918,879,879,879,879,0
|
|
20241205,181300,214459918,879,879,879,879,0
|
|
20241205,181200,214459918,879,879,879,879,0
|
|
20241205,181100,214459918,879,879,879,879,0
|
|
20241205,181000,214459918,879,879,879,879,0
|
|
20241205,180900,214459918,879,879,879,879,0
|
|
20241205,180800,214459918,879,879,879,879,0
|
|
20241205,180700,214459918,879,879,879,879,0
|
|
20241205,180600,214459918,879,879,879,879,0
|
|
20241205,180500,214459918,879,879,879,879,0
|
|
20241205,180400,214459918,879,879,879,879,0
|
|
20241205,180300,214459918,879,879,879,879,0
|
|
20241205,180200,214459918,879,879,879,879,1678
|
|
20241205,180100,214459918,879,879,879,879,0
|
|
20241205,180000,214459918,879,879,879,879,0
|
|
20241205,175900,214459918,879,879,879,879,0
|
|
20241205,175800,214459918,879,879,879,879,0
|
|
20241205,175700,214459918,879,879,879,879,0
|
|
20241205,175600,214459918,879,879,879,879,0
|
|
20241205,175500,214459918,879,879,879,879,0
|
|
20241205,175400,214459918,879,879,879,879,0
|
|
20241205,175300,214459918,879,879,879,879,0
|
|
20241205,175200,214459918,879,879,879,879,0
|
|
20241205,175100,214459918,879,879,879,879,0
|
|
20241205,175000,214459918,879,879,879,879,0
|
|
20241205,174900,214459918,879,879,879,879,0
|
|
20241205,174800,214459918,879,879,879,879,0
|
|
20241205,174700,214459918,879,879,879,879,0
|
|
20241205,174600,214459918,879,879,879,879,0
|
|
20241205,174500,214459918,879,879,879,879,0
|
|
20241205,174400,214459918,879,879,879,879,0
|
|
20241205,174300,214459918,879,879,879,879,0
|
|
20241205,174200,214459918,879,879,879,879,0
|
|
20241205,174100,214459918,879,879,879,879,0
|
|
20241205,174000,214459918,879,879,879,879,0
|
|
20241205,173900,214459918,879,879,879,879,0
|
|
20241205,173800,214459918,879,879,879,879,0
|
|
20241205,173700,214459918,879,879,879,879,0
|
|
20241205,173600,214459918,879,879,879,879,0
|
|
20241205,173500,214459918,879,879,879,879,0
|
|
20241205,173400,214459918,879,879,879,879,0
|
|
20241205,173300,214459918,879,879,879,879,0
|
|
20241205,173200,214459918,879,879,879,879,1678
|
|
20241205,173100,214459918,879,879,879,879,0
|
|
20241205,173000,214459918,879,879,879,879,0
|
|
20241205,172900,214459918,879,879,879,879,0
|
|
20241205,172800,214459918,879,879,879,879,0
|
|
20241205,172700,214459918,879,879,879,879,0
|
|
20241205,172600,214459918,879,879,879,879,0
|
|
20241205,172500,214459918,879,879,879,879,0
|
|
20241205,172400,214459918,879,879,879,879,0
|
|
20241205,172300,214459918,879,879,879,879,0
|
|
20241205,172200,214459918,879,879,879,879,0
|
|
20241205,172100,214459918,879,879,879,879,0
|
|
20241205,172000,214459918,879,879,879,879,0
|
|
20241205,171900,214459918,879,879,879,879,0
|
|
20241205,171800,214459918,879,879,879,879,0
|
|
20241205,171700,214459918,879,879,879,879,0
|
|
20241205,171600,214459918,879,879,879,879,0
|
|
20241205,171500,214459918,879,879,879,879,0
|
|
20241205,171400,214459918,879,879,879,879,0
|
|
20241205,171300,214459918,879,879,879,879,0
|
|
20241205,171200,214459918,879,879,879,879,0
|
|
20241205,171100,214459918,879,879,879,879,0
|
|
20241205,171000,214459918,879,879,879,879,0
|
|
20241205,170900,214459918,879,879,879,879,0
|
|
20241205,170800,214459918,879,879,879,879,0
|
|
20241205,170700,214459918,879,879,879,879,0
|
|
20241205,170600,214459918,879,879,879,879,0
|
|
20241205,170500,214459918,879,879,879,879,0
|
|
20241205,170400,214459918,879,879,879,879,0
|
|
20241205,170300,214459918,879,879,879,879,0
|
|
20241205,170200,214459918,879,879,879,879,1678
|
|
20241205,170100,214459918,879,879,879,879,0
|
|
20241205,170000,214459918,879,879,879,879,0
|
|
20241205,165900,214459918,879,879,879,879,0
|
|
20241205,165800,214459918,879,879,879,879,0
|
|
20241205,165700,214459918,879,879,879,879,0
|
|
20241205,165600,214459918,879,879,879,879,0
|
|
20241205,165500,214459918,879,879,879,879,0
|
|
20241205,165400,214459918,879,879,879,879,0
|
|
20241205,165300,214459918,879,879,879,879,0
|
|
20241205,165200,214459918,879,879,879,879,0
|
|
20241205,165100,214459918,879,879,879,879,0
|
|
20241205,165000,214459918,879,879,879,879,0
|
|
20241205,164900,214459918,879,879,879,879,0
|
|
20241205,164800,214459918,879,879,879,879,0
|
|
20241205,164700,214459918,879,879,879,879,0
|
|
20241205,164600,214459918,879,879,879,879,0
|
|
20241205,164500,214459918,879,879,879,879,0
|
|
20241205,164400,214459918,879,879,879,879,0
|
|
20241205,164300,214459918,879,879,879,879,0
|
|
20241205,164200,214459918,879,879,879,879,0
|
|
20241205,164100,214459918,879,879,879,879,0
|
|
20241205,164000,214459918,879,879,879,879,0
|
|
20241205,163900,214459918,879,879,879,879,0
|
|
20241205,163800,214459918,879,879,879,879,0
|
|
20241205,163700,214459918,879,879,879,879,0
|
|
20241205,163600,214459918,879,879,879,879,0
|
|
20241205,163500,214459918,879,879,879,879,0
|
|
20241205,163400,214459918,879,879,879,879,0
|
|
20241205,163300,214459918,879,879,879,879,0
|
|
20241205,163200,214459918,879,879,879,879,1678
|
|
20241205,163100,214459918,879,879,879,879,0
|
|
20241205,163000,214459918,879,879,879,879,0
|
|
20241205,162900,214459918,879,879,879,879,0
|
|
20241205,162800,214459918,879,879,879,879,0
|
|
20241205,162700,214459918,879,879,879,879,0
|
|
20241205,162600,214459918,879,879,879,879,0
|
|
20241205,162500,214459918,879,879,879,879,0
|
|
20241205,162400,214459918,879,879,879,879,0
|
|
20241205,162300,214459918,879,879,879,879,0
|
|
20241205,162200,214459918,879,879,879,879,0
|
|
20241205,162100,214459918,879,879,879,879,0
|
|
20241205,162000,214459918,879,879,879,879,0
|
|
20241205,161900,214459918,879,879,879,879,0
|
|
20241205,161800,214459918,879,879,879,879,0
|
|
20241205,161700,214459918,879,879,879,879,0
|
|
20241205,161600,214459918,879,879,879,879,0
|
|
20241205,161500,214459918,879,879,879,879,0
|
|
20241205,161400,214459918,879,879,879,879,0
|
|
20241205,161300,214459918,879,879,879,879,0
|
|
20241205,161200,214459918,879,879,879,879,0
|
|
20241205,161100,214459918,879,879,879,879,0
|
|
20241205,161000,214459918,879,879,879,879,0
|
|
20241205,160900,214459918,879,879,879,879,0
|
|
20241205,160800,214459918,879,879,879,879,0
|
|
20241205,160700,214459918,879,879,879,879,0
|
|
20241205,160600,214459918,879,879,879,879,0
|
|
20241205,160500,214459918,879,879,879,879,0
|
|
20241205,160400,214459918,879,879,879,879,0
|
|
20241205,160300,214459918,879,879,879,879,0
|
|
20241205,160200,214459918,879,879,879,879,1678
|
|
20241205,160100,214459918,879,879,879,879,0
|
|
20241205,160000,214459918,879,879,879,879,0
|
|
20241205,155900,214459918,879,879,879,879,0
|
|
20241205,155800,214459918,879,879,879,879,0
|
|
20241205,155700,214459918,879,879,879,879,0
|
|
20241205,155600,214459918,879,879,879,879,0
|
|
20241205,155500,214459918,879,879,879,879,0
|
|
20241205,155400,214459918,879,879,879,879,0
|
|
20241205,155300,214459918,879,879,879,879,0
|
|
20241205,155200,214459918,879,879,879,879,0
|
|
20241205,155100,214459918,879,879,879,879,0
|
|
20241205,155000,214459918,879,879,879,879,0
|
|
20241205,154900,214459918,879,879,879,879,0
|
|
20241205,154800,214459918,879,879,879,879,0
|
|
20241205,154700,214459918,879,879,879,879,0
|
|
20241205,154600,214459918,879,879,879,879,0
|
|
20241205,154500,214459918,879,879,879,879,0
|
|
20241205,154400,214459918,879,879,879,879,0
|
|
20241205,154300,214459918,879,879,879,879,0
|
|
20241205,154200,214459918,879,879,879,879,0
|
|
20241205,154100,214459918,879,879,879,879,0
|
|
20241205,154000,214459918,879,879,879,879,0
|
|
20241205,153900,214459918,879,879,879,879,0
|
|
20241205,153800,214459918,879,879,879,879,0
|
|
20241205,153700,214459918,879,879,879,879,0
|
|
20241205,153600,214459918,879,879,879,879,0
|
|
20241205,153500,214459918,879,879,879,879,0
|
|
20241205,153400,214459918,879,879,879,879,0
|
|
20241205,153300,214459918,879,879,879,879,0
|
|
20241205,153200,214459918,879,879,879,879,1678
|
|
20241205,153100,214459918,879,879,879,879,0
|
|
20241205,153000,214459918,879,879,879,879,1678
|
|
20241205,152900,212984956,877,877,877,877,0
|
|
20241205,152800,212984956,877,877,877,877,0
|
|
20241205,152700,212984956,877,877,877,877,0
|
|
20241205,152600,212984956,877,877,877,877,0
|
|
20241205,152500,212984956,877,877,877,877,0
|
|
20241205,152400,212984956,877,877,877,877,0
|
|
20241205,152300,212984956,877,877,877,877,0
|
|
20241205,152200,212984956,877,877,877,877,0
|
|
20241205,152100,212984956,877,877,877,877,0
|
|
20241205,152000,212984956,877,877,877,877,0
|
|
20241205,151900,212984956,877,877,877,876,247
|
|
20241205,151800,212768370,877,878,878,876,2298
|
|
20241205,151700,210753513,879,879,879,879,780
|
|
20241205,151600,210067893,879,879,879,879,4
|
|
20241205,151500,210064377,879,879,879,879,0
|
|
20241205,151400,210064377,879,881,881,879,5898
|
|
20241205,151300,204874488,880,880,880,880,0
|
|
20241205,151200,204874488,880,884,884,880,578
|
|
20241205,151100,204363788,880,880,880,880,0
|
|
20241205,151000,204363788,880,880,880,880,185
|
|
20241205,150900,204200988,884,884,884,884,0
|
|
20241205,150800,204200988,884,884,884,884,165
|
|
20241205,150700,204055128,880,884,884,880,147
|
|
20241205,150600,203925764,880,880,880,880,2
|
|
20241205,150500,203924004,884,884,884,884,0
|
|
20241205,150400,203924004,884,884,884,884,0
|
|
20241205,150300,203924004,884,884,884,884,50
|
|
20241205,150200,203879804,884,884,884,884,50
|
|
20241205,150100,203835604,884,884,884,880,132
|
|
20241205,150000,203719044,878,878,884,878,118
|
|
20241205,145900,203614792,878,878,878,878,6
|
|
20241205,145800,203609524,878,878,878,878,5
|
|
20241205,145700,203605134,878,878,878,878,4
|
|
20241205,145600,203601622,877,877,877,877,0
|
|
20241205,145500,203601622,877,881,881,877,1186
|
|
20241205,145400,202557228,896,896,896,896,0
|
|
20241205,145300,202557228,896,878,896,878,577
|
|
20241205,145200,202050442,874,874,874,874,0
|
|
20241205,145100,202050442,874,872,878,872,9939
|
|
20241205,145000,193365168,871,871,871,871,2
|
|
20241205,144900,193363426,871,875,875,871,4820
|
|
20241205,144800,189155251,875,875,875,875,0
|
|
20241205,144700,189155251,875,875,875,875,2
|
|
20241205,144600,189153501,876,876,876,876,0
|
|
20241205,144500,189153501,876,876,876,876,2000
|
|
20241205,144400,187401501,876,876,876,876,0
|
|
20241205,144300,187401501,876,876,876,876,399
|
|
20241205,144200,187051977,876,876,876,876,574
|
|
20241205,144100,186549153,875,876,876,875,3
|
|
20241205,144000,186546526,876,876,876,876,0
|
|
20241205,143900,186546526,876,876,876,876,11
|
|
20241205,143800,186536890,876,882,888,876,8052
|
|
20241205,143700,179455817,882,882,888,882,1033
|
|
20241205,143600,178538717,881,879,883,879,6585
|
|
20241205,143500,172744123,879,878,879,878,1101
|
|
20241205,143400,171776745,878,878,878,878,100
|
|
20241205,143300,171688945,877,877,877,877,1
|
|
20241205,143200,171688068,877,877,879,877,569
|
|
20241205,143100,171188721,877,876,877,876,3001
|
|
20241205,143000,168558845,876,876,876,876,0
|
|
20241205,142900,168558845,876,875,878,875,121
|
|
20241205,142800,168452850,874,872,874,872,2267
|
|
20241205,142700,166473378,871,871,872,870,39
|
|
20241205,142600,166439385,872,871,872,871,221
|
|
20241205,142500,166246679,870,870,870,870,533
|
|
20241205,142400,165782969,872,871,872,871,627
|
|
20241205,142300,165236231,872,872,872,872,0
|
|
20241205,142200,165236231,872,871,874,870,6367
|
|
20241205,142100,159684189,872,871,872,871,63
|
|
20241205,142000,159629257,872,877,877,870,20591
|
|
20241205,141900,141661549,876,876,876,876,0
|
|
20241205,141800,141661549,876,877,877,876,419
|
|
20241205,141700,141294300,878,878,879,878,221
|
|
20241205,141600,141100046,879,877,879,877,81
|
|
20241205,141500,141028851,878,880,880,877,805
|
|
20241205,141400,140321819,880,885,885,877,15967
|
|
20241205,141300,126253143,885,885,885,885,0
|
|
20241205,141200,126253143,885,885,885,885,300
|
|
20241205,141100,125987643,885,884,885,884,9
|
|
20241205,141000,125979680,884,884,884,884,5
|
|
20241205,140900,125975260,884,884,885,884,473
|
|
20241205,140800,125556664,885,882,885,882,248
|
|
20241205,140700,125337193,883,882,883,882,2316
|
|
20241205,140600,123293916,882,883,883,882,1175
|
|
20241205,140500,122257392,883,898,898,883,17001
|
|
20241205,140400,107093790,897,897,897,897,0
|
|
20241205,140300,107093790,897,899,899,897,2072
|
|
20241205,140200,105231873,899,899,899,899,0
|
|
20241205,140100,105231873,899,899,899,899,0
|
|
20241205,140000,105231873,899,899,899,899,0
|
|
20241205,135900,105231873,899,899,899,899,1
|
|
20241205,135800,105230974,900,900,900,900,262
|
|
20241205,135700,104995174,900,900,900,900,0
|
|
20241205,135600,104995174,900,900,900,900,0
|
|
20241205,135500,104995174,900,900,900,900,0
|
|
20241205,135400,104995174,900,900,900,900,0
|
|
20241205,135300,104995174,900,900,900,900,0
|
|
20241205,135200,104995174,900,900,900,900,0
|
|
20241205,135100,104995174,900,900,900,900,0
|
|
20241205,135000,104995174,900,900,900,900,0
|
|
20241205,134900,104995174,900,900,900,900,0
|
|
20241205,134800,104995174,900,900,900,900,15
|
|
20241205,134700,104981674,900,900,900,900,30
|
|
20241205,134600,104954674,899,900,900,899,70
|
|
20241205,134500,104891680,901,901,901,901,2
|
|
20241205,134400,104889878,901,900,903,900,87
|
|
20241205,134300,104811538,900,900,903,900,129
|
|
20241205,134200,104695153,900,900,900,900,0
|
|
20241205,134100,104695153,900,900,900,900,0
|
|
20241205,134000,104695153,900,900,900,900,1
|
|
20241205,133900,104694253,900,900,900,900,577
|
|
20241205,133800,104174953,899,902,902,899,6635
|
|
20241205,133700,98196771,903,903,903,903,800
|
|
20241205,133600,97474371,906,904,906,904,33
|
|
20241205,133500,97444502,903,903,903,903,0
|
|
20241205,133400,97444502,903,903,903,903,0
|
|
20241205,133300,97444502,903,903,903,903,0
|
|
20241205,133200,97444502,903,903,903,902,12
|
|
20241205,133100,97433676,904,903,904,903,1335
|
|
20241205,133000,96226837,903,903,903,903,0
|
|
20241205,132900,96226837,903,903,903,903,952
|
|
20241205,132800,95367181,903,903,903,903,0
|
|
20241205,132700,95367181,903,903,903,903,8
|
|
20241205,132600,95359957,903,903,903,903,0
|
|
20241205,132500,95359957,903,903,903,903,155
|
|
20241205,132400,95219992,903,903,903,903,0
|
|
20241205,132300,95219992,903,903,903,903,20
|
|
20241205,132200,95201932,903,903,903,903,369
|
|
20241205,132100,94868725,903,903,903,903,50
|
|
20241205,132000,94823575,903,903,903,903,20
|
|
20241205,131900,94805515,902,902,902,902,0
|
|
20241205,131800,94805515,902,902,902,902,0
|
|
20241205,131700,94805515,902,902,902,902,0
|
|
20241205,131600,94805515,902,902,902,902,518
|
|
20241205,131500,94338279,902,902,902,902,0
|
|
20241205,131400,94338279,902,902,902,902,0
|
|
20241205,131300,94338279,902,902,902,902,0
|
|
20241205,131200,94338279,902,902,902,902,444
|
|
20241205,131100,93937791,902,902,902,902,0
|
|
20241205,131000,93937791,902,902,902,902,0
|
|
20241205,130900,93937791,902,902,902,902,0
|
|
20241205,130800,93937791,902,902,902,902,0
|
|
20241205,130700,93937791,902,902,902,902,0
|
|
20241205,130600,93937791,902,902,902,902,0
|
|
20241205,130500,93937791,902,902,902,902,0
|
|
20241205,130400,93937791,902,902,902,902,0
|
|
20241205,130300,93937791,902,902,902,902,30
|
|
20241205,130200,93910731,902,902,902,902,0
|
|
20241205,130100,93910731,902,902,902,902,0
|
|
20241205,130000,93910731,902,902,902,902,0
|
|
20241205,125900,93910731,902,902,902,902,2
|
|
20241205,125800,93908927,901,901,901,901,10
|
|
20241205,125700,93899917,902,902,902,902,0
|
|
20241205,125600,93899917,902,902,902,902,0
|
|
20241205,125500,93899917,902,902,902,902,0
|
|
20241205,125400,93899917,902,902,902,902,0
|
|
20241205,125300,93899917,902,902,902,902,0
|
|
20241205,125200,93899917,902,902,902,902,0
|
|
20241205,125100,93899917,902,902,902,902,0
|
|
20241205,125000,93899917,902,902,902,902,0
|
|
20241205,124900,93899917,902,902,902,902,7
|
|
20241205,124800,93893603,901,901,901,901,0
|
|
20241205,124700,93893603,901,901,901,901,0
|
|
20241205,124600,93893603,901,901,901,901,0
|
|
20241205,124500,93893603,901,901,901,901,1
|
|
20241205,124400,93892702,901,901,901,901,0
|
|
20241205,124300,93892702,901,901,901,901,0
|
|
20241205,124200,93892702,901,901,901,901,0
|
|
20241205,124100,93892702,901,901,901,901,1
|
|
20241205,124000,93891801,901,901,901,901,6
|
|
20241205,123900,93886395,901,901,901,901,5
|
|
20241205,123800,93881890,901,901,901,901,30
|
|
20241205,123700,93854860,900,900,900,900,0
|
|
20241205,123600,93854860,900,900,900,900,2
|
|
20241205,123500,93853060,900,900,900,900,0
|
|
20241205,123400,93853060,900,900,900,900,3
|
|
20241205,123300,93850360,899,899,899,899,0
|
|
20241205,123200,93850360,899,899,899,899,0
|
|
20241205,123100,93850360,899,899,899,899,0
|
|
20241205,123000,93850360,899,899,899,899,0
|
|
20241205,122900,93850360,899,899,899,899,0
|
|
20241205,122800,93850360,899,899,899,899,0
|
|
20241205,122700,93850360,899,899,899,899,0
|
|
20241205,122600,93850360,899,899,899,899,0
|
|
20241205,122500,93850360,899,899,899,899,0
|
|
20241205,122400,93850360,899,899,899,899,0
|
|
20241205,122300,93850360,899,899,899,899,0
|
|
20241205,122200,93850360,899,899,899,899,0
|
|
20241205,122100,93850360,899,899,899,899,0
|
|
20241205,122000,93850360,899,900,900,899,122
|
|
20241205,121900,93740660,901,901,901,901,0
|
|
20241205,121800,93740660,901,901,901,901,0
|
|
20241205,121700,93740660,901,901,901,901,0
|
|
20241205,121600,93740660,901,900,901,900,80
|
|
20241205,121500,93668657,900,900,900,900,85
|
|
20241205,121400,93592157,900,900,900,900,0
|
|
20241205,121300,93592157,900,900,900,900,0
|
|
20241205,121200,93592157,900,900,900,900,0
|
|
20241205,121100,93592157,900,900,900,900,50
|
|
20241205,121000,93547157,900,900,900,900,0
|
|
20241205,120900,93547157,900,900,900,900,0
|
|
20241205,120800,93547157,900,900,900,900,50
|
|
20241205,120700,93502157,899,899,899,899,47
|
|
20241205,120600,93459904,900,900,900,900,500
|
|
20241205,120500,93009904,900,900,900,900,0
|
|
20241205,120400,93009904,900,900,900,900,0
|
|
20241205,120300,93009904,900,900,900,900,0
|
|
20241205,120200,93009904,900,900,900,900,3
|
|
20241205,120100,93007204,900,900,900,900,0
|
|
20241205,120000,93007204,900,900,900,900,0
|
|
20241205,115900,93007204,900,900,900,900,0
|
|
20241205,115800,93007204,900,900,900,900,0
|
|
20241205,115700,93007204,900,900,900,900,0
|
|
20241205,115600,93007204,900,900,900,900,0
|
|
20241205,115500,93007204,900,900,900,900,0
|
|
20241205,115400,93007204,900,900,900,900,0
|
|
20241205,115300,93007204,900,900,900,900,0
|
|
20241205,115200,93007204,900,900,900,900,0
|
|
20241205,115100,93007204,900,900,900,900,0
|
|
20241205,115000,93007204,900,900,900,900,0
|
|
20241205,114900,93007204,900,900,900,900,0
|
|
20241205,114800,93007204,900,900,900,900,25
|
|
20241205,114700,92984704,900,900,900,900,0
|
|
20241205,114600,92984704,900,900,900,900,0
|
|
20241205,114500,92984704,900,900,900,900,0
|
|
20241205,114400,92984704,900,900,900,900,0
|
|
20241205,114300,92984704,900,900,900,900,0
|
|
20241205,114200,92984704,900,900,900,900,0
|
|
20241205,114100,92984704,900,900,900,900,0
|
|
20241205,114000,92984704,900,900,900,900,0
|
|
20241205,113900,92984704,900,900,900,900,29
|
|
20241205,113800,92958604,899,899,899,899,0
|
|
20241205,113700,92958604,899,899,899,899,0
|
|
20241205,113600,92958604,899,899,899,899,1
|
|
20241205,113500,92957705,900,900,900,900,0
|
|
20241205,113400,92957705,900,900,900,900,0
|
|
20241205,113300,92957705,900,900,900,900,22
|
|
20241205,113200,92937905,900,900,900,900,0
|
|
20241205,113100,92937905,900,900,900,900,40
|
|
20241205,113000,92901905,900,900,900,900,0
|
|
20241205,112900,92901905,900,900,900,900,0
|
|
20241205,112800,92901905,900,900,900,900,0
|
|
20241205,112700,92901905,900,900,900,900,0
|
|
20241205,112600,92901905,900,900,900,900,0
|
|
20241205,112500,92901905,900,900,900,900,0
|
|
20241205,112400,92901905,900,900,900,900,0
|
|
20241205,112300,92901905,900,900,900,900,0
|
|
20241205,112200,92901905,900,900,900,900,4
|
|
20241205,112100,92898305,900,900,900,900,0
|
|
20241205,112000,92898305,900,900,900,900,0
|
|
20241205,111900,92898305,900,900,900,900,5
|
|
20241205,111800,92893805,900,900,900,900,0
|
|
20241205,111700,92893805,900,900,900,900,0
|
|
20241205,111600,92893805,900,900,900,900,15
|
|
20241205,111500,92880305,900,900,900,900,0
|
|
20241205,111400,92880305,900,900,900,900,0
|
|
20241205,111300,92880305,900,900,900,900,0
|
|
20241205,111200,92880305,900,900,900,900,0
|
|
20241205,111100,92880305,900,900,900,900,0
|
|
20241205,111000,92880305,900,900,900,900,0
|
|
20241205,110900,92880305,900,900,900,900,0
|
|
20241205,110800,92880305,900,900,900,900,0
|
|
20241205,110700,92880305,900,900,900,900,0
|
|
20241205,110600,92880305,900,900,900,900,0
|
|
20241205,110500,92880305,900,900,900,900,0
|
|
20241205,110400,92880305,900,900,900,900,0
|
|
20241205,110300,92880305,900,900,900,900,0
|
|
20241205,110200,92880305,900,900,900,900,0
|
|
20241205,110100,92880305,900,900,900,900,0
|
|
20241205,110000,92880305,900,900,900,900,0
|
|
20241205,105900,92880305,900,900,900,900,0
|
|
20241205,105800,92880305,900,900,900,900,0
|
|
20241205,105700,92880305,900,900,900,900,0
|
|
20241205,105600,92880305,900,900,900,900,0
|
|
20241205,105500,92880305,900,900,900,900,0
|
|
20241205,105400,92880305,900,900,900,900,0
|
|
20241205,105300,92880305,900,900,900,900,1
|
|
20241205,105200,92879405,900,900,900,900,1
|
|
20241205,105100,92878505,900,900,900,900,0
|
|
20241205,105000,92878505,900,900,900,900,0
|
|
20241205,104900,92878505,900,900,900,900,0
|
|
20241205,104800,92878505,900,900,900,900,58
|
|
20241205,104700,92826305,900,900,900,900,0
|
|
20241205,104600,92826305,900,900,900,900,0
|
|
20241205,104500,92826305,900,900,900,900,5
|
|
20241205,104400,92821805,900,900,900,900,0
|
|
20241205,104300,92821805,900,900,900,900,0
|
|
20241205,104200,92821805,900,900,900,900,0
|
|
20241205,104100,92821805,900,900,900,900,50
|
|
20241205,104000,92776805,900,900,900,900,0
|
|
20241205,103900,92776805,900,900,900,900,0
|
|
20241205,103800,92776805,900,900,900,900,111
|
|
20241205,103700,92676905,900,900,900,900,0
|
|
20241205,103600,92676905,900,901,901,900,197
|
|
20241205,103500,92499600,901,901,901,901,181
|
|
20241205,103400,92336519,901,901,902,901,211
|
|
20241205,103300,92146380,901,900,902,900,199
|
|
20241205,103200,91967065,900,900,900,900,0
|
|
20241205,103100,91967065,900,900,900,900,0
|
|
20241205,103000,91967065,900,900,903,900,118
|
|
20241205,102900,91860633,902,900,902,900,50
|
|
20241205,102800,91815535,900,900,900,900,6
|
|
20241205,102700,91810135,900,900,902,900,25
|
|
20241205,102600,91787597,900,900,900,900,6
|
|
20241205,102500,91782197,900,900,900,900,0
|
|
20241205,102400,91782197,900,900,900,900,1
|
|
20241205,102300,91781297,900,900,900,900,177
|
|
20241205,102200,91621997,899,899,899,899,189
|
|
20241205,102100,91452086,898,898,898,898,10
|
|
20241205,102000,91443106,898,897,898,897,20
|
|
20241205,101900,91425148,897,896,902,896,106
|
|
20241205,101800,91329575,896,896,902,895,224
|
|
20241205,101700,91128647,896,895,896,895,8
|
|
20241205,101600,91121485,895,893,902,893,69
|
|
20241205,101500,91059414,893,893,894,892,1227
|
|
20241205,101400,89962531,896,896,896,892,2487
|
|
20241205,101300,87737679,896,896,898,896,108
|
|
20241205,101200,87640873,895,898,902,895,72
|
|
20241205,101100,87576128,902,898,902,898,30
|
|
20241205,101000,87549072,898,898,898,898,0
|
|
20241205,100900,87549072,898,898,898,898,1
|
|
20241205,100800,87548174,897,897,897,897,3
|
|
20241205,100700,87545483,897,897,897,897,2
|
|
20241205,100600,87543689,903,897,903,897,20
|
|
20241205,100500,87525635,903,897,903,897,10
|
|
20241205,100400,87516611,895,895,895,895,0
|
|
20241205,100300,87516611,895,895,895,895,0
|
|
20241205,100200,87516611,895,895,903,895,7
|
|
20241205,100100,87510314,895,895,904,895,33
|
|
20241205,100000,87480518,895,895,904,895,195
|
|
20241205,095900,87304409,904,895,905,895,492
|
|
20241205,095800,86859849,895,893,905,893,212
|
|
20241205,095700,86668475,893,891,904,891,30
|
|
20241205,095600,86641644,891,888,904,888,1047
|
|
20241205,095500,85707512,888,897,897,888,3226
|
|
20241205,095400,82819535,897,896,897,896,8
|
|
20241205,095300,82812365,897,895,902,895,93
|
|
20241205,095200,82728695,894,894,894,894,6
|
|
20241205,095100,82723331,894,894,895,894,6
|
|
20241205,095000,82717964,894,896,899,894,225
|
|
20241205,094900,82515702,903,902,903,902,82
|
|
20241205,094800,82441733,902,905,905,881,6231
|
|
20241205,094700,76859314,921,901,922,901,1234
|
|
20241205,094600,75744604,901,901,901,901,1
|
|
20241205,094500,75743703,900,900,900,900,800
|
|
20241205,094400,75023703,900,900,900,900,352
|
|
20241205,094300,74706903,900,900,900,900,3271
|
|
20241205,094200,71763003,900,900,900,898,161
|
|
20241205,094100,71618125,900,900,900,900,2
|
|
20241205,094000,71616325,900,900,900,900,100
|
|
20241205,093900,71526325,900,900,900,900,1
|
|
20241205,093800,71525425,900,900,900,899,34
|
|
20241205,093700,71494828,900,898,900,898,1201
|
|
20241205,093600,70415328,898,898,898,898,27
|
|
20241205,093500,70391082,896,897,897,896,2180
|
|
20241205,093400,68436821,900,900,900,900,1
|
|
20241205,093300,68435921,897,897,897,897,0
|
|
20241205,093200,68435921,897,897,897,897,0
|
|
20241205,093100,68435921,897,896,897,896,18
|
|
20241205,093000,68419776,889,899,899,889,226
|
|
20241205,092900,68216612,891,881,891,881,3823
|
|
20241205,092800,64811968,891,898,898,874,17390
|
|
20241205,092700,49336936,897,893,900,893,4594
|
|
20241205,092600,45230192,893,906,906,893,7489
|
|
20241205,092500,38480526,907,906,910,905,2341
|
|
20241205,092400,36354748,907,914,914,906,39
|
|
20241205,092300,36319193,914,918,919,912,472
|
|
20241205,092200,35886978,933,933,933,933,0
|
|
20241205,092100,35886978,933,933,933,933,0
|
|
20241205,092000,35886978,933,933,933,933,11
|
|
20241205,091900,35876715,933,933,933,933,0
|
|
20241205,091800,35876715,933,937,937,933,125
|
|
20241205,091700,35759677,938,920,939,919,4137
|
|
20241205,091600,31948209,919,923,925,903,11368
|
|
20241205,091500,21526213,923,931,939,921,13370
|
|
20241205,091400,9121543,931,930,940,930,4037
|
|
20241205,091300,5366921,930,947,947,930,2838
|
|
20241205,091200,2718276,947,953,953,943,242
|
|
20241205,091100,2489892,953,953,953,953,17
|
|
20241205,091000,2473691,937,937,937,937,0
|
|
20241205,090900,2473691,937,940,940,937,1700
|
|
20241205,090800,879827,956,956,956,956,0
|
|
20241205,090700,879827,956,956,956,956,280
|
|
20241205,090600,612147,956,956,956,956,0
|
|
20241205,090500,612147,956,956,956,956,10
|
|
20241205,090400,602587,961,961,961,961,0
|
|
20241205,090300,602587,961,961,961,961,0
|
|
20241205,090200,602587,961,961,961,961,0
|
|
20241205,090100,602587,961,961,961,961,4
|
|
20241205,090000,598743,937,937,937,937,639
|