578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,183500,29849868,490,490,490,490,2348
|
|
20241219,183400,29849868,490,490,490,490,0
|
|
20241219,183300,29849868,490,490,490,490,0
|
|
20241219,183200,29849868,490,490,490,490,0
|
|
20241219,183100,29849868,490,490,490,490,0
|
|
20241219,183000,29849868,490,490,490,490,0
|
|
20241219,182900,29849868,490,490,490,490,0
|
|
20241219,182800,29849868,490,490,490,490,0
|
|
20241219,182700,29849868,490,490,490,490,0
|
|
20241219,182600,29849868,490,490,490,490,0
|
|
20241219,182500,29849868,490,490,490,490,0
|
|
20241219,182400,29849868,490,490,490,490,0
|
|
20241219,182300,29849868,490,490,490,490,0
|
|
20241219,182200,29849868,490,490,490,490,0
|
|
20241219,182100,29849868,490,490,490,490,0
|
|
20241219,182000,29849868,490,490,490,490,0
|
|
20241219,181900,29849868,490,490,490,490,0
|
|
20241219,181800,29849868,490,490,490,490,0
|
|
20241219,181700,29849868,490,490,490,490,0
|
|
20241219,181600,29849868,490,490,490,490,0
|
|
20241219,181500,29849868,490,490,490,490,0
|
|
20241219,181400,29849868,490,490,490,490,0
|
|
20241219,181300,29849868,490,490,490,490,0
|
|
20241219,181200,29849868,490,490,490,490,0
|
|
20241219,181100,29849868,490,490,490,490,0
|
|
20241219,181000,29849868,490,490,490,490,0
|
|
20241219,180900,29849868,490,490,490,490,0
|
|
20241219,180800,29849868,490,490,490,490,0
|
|
20241219,180700,29849868,490,490,490,490,0
|
|
20241219,180600,29849868,490,490,490,490,0
|
|
20241219,180500,29849868,490,490,490,490,2348
|
|
20241219,180400,29849868,490,490,490,490,0
|
|
20241219,180300,29849868,490,490,490,490,0
|
|
20241219,180200,29849868,490,490,490,490,0
|
|
20241219,180100,29849868,490,490,490,490,0
|
|
20241219,180000,29849868,490,490,490,490,0
|
|
20241219,175900,29849868,490,490,490,490,0
|
|
20241219,175800,29849868,490,490,490,490,0
|
|
20241219,175700,29849868,490,490,490,490,0
|
|
20241219,175600,29849868,490,490,490,490,0
|
|
20241219,175500,29849868,490,490,490,490,0
|
|
20241219,175400,29849868,490,490,490,490,0
|
|
20241219,175300,29849868,490,490,490,490,0
|
|
20241219,175200,29849868,490,490,490,490,0
|
|
20241219,175100,29849868,490,490,490,490,0
|
|
20241219,175000,29849868,490,490,490,490,0
|
|
20241219,174900,29849868,490,490,490,490,0
|
|
20241219,174800,29849868,490,490,490,490,0
|
|
20241219,174700,29849868,490,490,490,490,0
|
|
20241219,174600,29849868,490,490,490,490,0
|
|
20241219,174500,29849868,490,490,490,490,0
|
|
20241219,174400,29849868,490,490,490,490,0
|
|
20241219,174300,29849868,490,490,490,490,0
|
|
20241219,174200,29849868,490,490,490,490,0
|
|
20241219,174100,29849868,490,490,490,490,0
|
|
20241219,174000,29849868,490,490,490,490,0
|
|
20241219,173900,29849868,490,490,490,490,0
|
|
20241219,173800,29849868,490,490,490,490,0
|
|
20241219,173700,29849868,490,490,490,490,0
|
|
20241219,173600,29849868,490,490,490,490,0
|
|
20241219,173500,29849868,490,490,490,490,2348
|
|
20241219,173400,29849868,490,490,490,490,0
|
|
20241219,173300,29849868,490,490,490,490,0
|
|
20241219,173200,29849868,490,490,490,490,0
|
|
20241219,173100,29849868,490,490,490,490,0
|
|
20241219,173000,29849868,490,490,490,490,0
|
|
20241219,172900,29849868,490,490,490,490,0
|
|
20241219,172800,29849868,490,490,490,490,0
|
|
20241219,172700,29849868,490,490,490,490,0
|
|
20241219,172600,29849868,490,490,490,490,0
|
|
20241219,172500,29849868,490,490,490,490,0
|
|
20241219,172400,29849868,490,490,490,490,0
|
|
20241219,172300,29849868,490,490,490,490,0
|
|
20241219,172200,29849868,490,490,490,490,0
|
|
20241219,172100,29849868,490,490,490,490,0
|
|
20241219,172000,29849868,490,490,490,490,0
|
|
20241219,171900,29849868,490,490,490,490,0
|
|
20241219,171800,29849868,490,490,490,490,0
|
|
20241219,171700,29849868,490,490,490,490,0
|
|
20241219,171600,29849868,490,490,490,490,0
|
|
20241219,171500,29849868,490,490,490,490,0
|
|
20241219,171400,29849868,490,490,490,490,0
|
|
20241219,171300,29849868,490,490,490,490,0
|
|
20241219,171200,29849868,490,490,490,490,0
|
|
20241219,171100,29849868,490,490,490,490,0
|
|
20241219,171000,29849868,490,490,490,490,0
|
|
20241219,170900,29849868,490,490,490,490,0
|
|
20241219,170800,29849868,490,490,490,490,0
|
|
20241219,170700,29849868,490,490,490,490,0
|
|
20241219,170600,29849868,490,490,490,490,0
|
|
20241219,170500,29849868,490,490,490,490,2348
|
|
20241219,170400,29849868,490,490,490,490,0
|
|
20241219,170300,29849868,490,490,490,490,0
|
|
20241219,170200,29849868,490,490,490,490,0
|
|
20241219,170100,29849868,490,490,490,490,0
|
|
20241219,170000,29849868,490,490,490,490,0
|
|
20241219,165900,29849868,490,490,490,490,0
|
|
20241219,165800,29849868,490,490,490,490,0
|
|
20241219,165700,29849868,490,490,490,490,0
|
|
20241219,165600,29849868,490,490,490,490,0
|
|
20241219,165500,29849868,490,490,490,490,0
|
|
20241219,165400,29849868,490,490,490,490,0
|
|
20241219,165300,29849868,490,490,490,490,0
|
|
20241219,165200,29849868,490,490,490,490,0
|
|
20241219,165100,29849868,490,490,490,490,0
|
|
20241219,165000,29849868,490,490,490,490,0
|
|
20241219,164900,29849868,490,490,490,490,0
|
|
20241219,164800,29849868,490,490,490,490,0
|
|
20241219,164700,29849868,490,490,490,490,0
|
|
20241219,164600,29849868,490,490,490,490,0
|
|
20241219,164500,29849868,490,490,490,490,0
|
|
20241219,164400,29849868,490,490,490,490,0
|
|
20241219,164300,29849868,490,490,490,490,0
|
|
20241219,164200,29849868,490,490,490,490,0
|
|
20241219,164100,29849868,490,490,490,490,0
|
|
20241219,164000,29849868,490,490,490,490,0
|
|
20241219,163900,29849868,490,490,490,490,0
|
|
20241219,163800,29849868,490,490,490,490,0
|
|
20241219,163700,29849868,490,490,490,490,0
|
|
20241219,163600,29849868,490,490,490,490,0
|
|
20241219,163500,29849868,490,490,490,490,2348
|
|
20241219,163400,29849868,490,490,490,490,0
|
|
20241219,163300,29849868,490,490,490,490,0
|
|
20241219,163200,29849868,490,490,490,490,0
|
|
20241219,163100,29849868,490,490,490,490,0
|
|
20241219,163000,29849868,490,490,490,490,0
|
|
20241219,162900,29849868,490,490,490,490,0
|
|
20241219,162800,29849868,490,490,490,490,0
|
|
20241219,162700,29849868,490,490,490,490,0
|
|
20241219,162600,29849868,490,490,490,490,0
|
|
20241219,162500,29849868,490,490,490,490,0
|
|
20241219,162400,29849868,490,490,490,490,0
|
|
20241219,162300,29849868,490,490,490,490,0
|
|
20241219,162200,29849868,490,490,490,490,0
|
|
20241219,162100,29849868,490,490,490,490,0
|
|
20241219,162000,29849868,490,490,490,490,0
|
|
20241219,161900,29849868,490,490,490,490,0
|
|
20241219,161800,29849868,490,490,490,490,0
|
|
20241219,161700,29849868,490,490,490,490,0
|
|
20241219,161600,29849868,490,490,490,490,0
|
|
20241219,161500,29849868,490,490,490,490,0
|
|
20241219,161400,29849868,490,490,490,490,0
|
|
20241219,161300,29849868,490,490,490,490,0
|
|
20241219,161200,29849868,490,490,490,490,0
|
|
20241219,161100,29849868,490,490,490,490,0
|
|
20241219,161000,29849868,490,490,490,490,0
|
|
20241219,160900,29849868,490,490,490,490,0
|
|
20241219,160800,29849868,490,490,490,490,0
|
|
20241219,160700,29849868,490,490,490,490,0
|
|
20241219,160600,29849868,490,490,490,490,0
|
|
20241219,160500,29849868,490,490,490,490,2348
|
|
20241219,160400,29849868,490,490,490,490,0
|
|
20241219,160300,29849868,490,490,490,490,0
|
|
20241219,160200,29849868,490,490,490,490,0
|
|
20241219,160100,29849868,490,490,490,490,0
|
|
20241219,160000,29849868,490,490,490,490,0
|
|
20241219,155900,29849868,490,490,490,490,0
|
|
20241219,155800,29849868,490,490,490,490,0
|
|
20241219,155700,29849868,490,490,490,490,0
|
|
20241219,155600,29849868,490,490,490,490,0
|
|
20241219,155500,29849868,490,490,490,490,0
|
|
20241219,155400,29849868,490,490,490,490,0
|
|
20241219,155300,29849868,490,490,490,490,0
|
|
20241219,155200,29849868,490,490,490,490,0
|
|
20241219,155100,29849868,490,490,490,490,0
|
|
20241219,155000,29849868,490,490,490,490,0
|
|
20241219,154900,29849868,490,490,490,490,0
|
|
20241219,154800,29849868,490,490,490,490,0
|
|
20241219,154700,29849868,490,490,490,490,0
|
|
20241219,154600,29849868,490,490,490,490,0
|
|
20241219,154500,29849868,490,490,490,490,0
|
|
20241219,154400,29849868,490,490,490,490,0
|
|
20241219,154300,29849868,490,490,490,490,0
|
|
20241219,154200,29849868,490,490,490,490,0
|
|
20241219,154100,29849868,490,490,490,490,0
|
|
20241219,154000,29849868,490,490,490,490,0
|
|
20241219,153900,29849868,490,490,490,490,0
|
|
20241219,153800,29849868,490,490,490,490,0
|
|
20241219,153700,29849868,490,490,490,490,0
|
|
20241219,153600,29849868,490,490,490,490,0
|
|
20241219,153500,29849868,490,490,490,490,2348
|
|
20241219,153400,29849868,490,490,490,490,0
|
|
20241219,153300,29849868,490,490,490,490,0
|
|
20241219,153200,29849868,490,490,490,490,0
|
|
20241219,153100,29849868,490,490,490,490,0
|
|
20241219,153000,29849868,490,490,490,490,2348
|
|
20241219,152900,28699348,485,485,485,485,0
|
|
20241219,152800,28699348,485,485,485,485,0
|
|
20241219,152700,28699348,485,485,485,485,0
|
|
20241219,152600,28699348,485,485,485,485,0
|
|
20241219,152500,28699348,485,485,485,485,0
|
|
20241219,152400,28699348,485,485,485,485,0
|
|
20241219,152300,28699348,485,485,485,485,0
|
|
20241219,152200,28699348,485,485,485,485,0
|
|
20241219,152100,28699348,485,485,485,485,0
|
|
20241219,152000,28699348,485,485,485,485,0
|
|
20241219,151900,28699348,485,485,485,485,106
|
|
20241219,151800,28647938,484,484,484,483,50
|
|
20241219,151700,28623744,483,484,484,483,6
|
|
20241219,151600,28620842,483,484,484,483,3
|
|
20241219,151500,28619391,484,484,484,484,2
|
|
20241219,151400,28618423,484,484,484,484,4
|
|
20241219,151300,28616487,483,483,483,483,1
|
|
20241219,151200,28616004,484,484,484,484,0
|
|
20241219,151100,28616004,484,484,484,484,4
|
|
20241219,151000,28614068,483,482,483,482,107
|
|
20241219,150900,28562493,485,485,485,485,0
|
|
20241219,150800,28562493,485,485,485,485,0
|
|
20241219,150700,28562493,485,485,485,485,0
|
|
20241219,150600,28562493,485,485,485,485,0
|
|
20241219,150500,28562493,485,485,485,485,0
|
|
20241219,150400,28562493,485,485,485,485,400
|
|
20241219,150300,28368493,484,484,484,484,0
|
|
20241219,150200,28368493,484,484,484,484,0
|
|
20241219,150100,28368493,484,484,484,484,1
|
|
20241219,150000,28368009,484,484,484,484,0
|
|
20241219,145900,28368009,484,484,484,484,0
|
|
20241219,145800,28368009,484,484,484,484,0
|
|
20241219,145700,28368009,484,484,484,484,0
|
|
20241219,145600,28368009,484,484,484,484,1602
|
|
20241219,145500,27592641,484,484,484,484,0
|
|
20241219,145400,27592641,484,483,484,483,4275
|
|
20241219,145300,25527812,483,483,483,483,0
|
|
20241219,145200,25527812,483,483,483,483,0
|
|
20241219,145100,25527812,483,483,483,483,0
|
|
20241219,145000,25527812,483,483,483,483,6
|
|
20241219,144900,25524914,483,480,483,480,2
|
|
20241219,144800,25523951,480,480,480,480,0
|
|
20241219,144700,25523951,480,481,481,480,6
|
|
20241219,144600,25521067,482,482,482,482,1
|
|
20241219,144500,25520585,481,481,481,481,0
|
|
20241219,144400,25520585,481,482,482,481,2
|
|
20241219,144300,25519622,480,480,480,480,0
|
|
20241219,144200,25519622,480,480,480,480,0
|
|
20241219,144100,25519622,480,480,480,480,0
|
|
20241219,144000,25519622,480,480,480,480,0
|
|
20241219,143900,25519622,480,480,480,480,0
|
|
20241219,143800,25519622,480,480,480,480,0
|
|
20241219,143700,25519622,480,480,480,480,0
|
|
20241219,143600,25519622,480,480,480,480,0
|
|
20241219,143500,25519622,480,480,480,480,80
|
|
20241219,143400,25481222,480,483,483,480,9001
|
|
20241219,143300,21154831,483,483,483,483,11
|
|
20241219,143200,21149518,483,483,483,483,1
|
|
20241219,143100,21149035,483,483,483,483,0
|
|
20241219,143000,21149035,483,483,483,483,0
|
|
20241219,142900,21149035,483,483,483,483,0
|
|
20241219,142800,21149035,483,483,483,483,0
|
|
20241219,142700,21149035,483,483,483,483,1
|
|
20241219,142600,21148552,482,482,482,482,0
|
|
20241219,142500,21148552,482,482,482,482,1165
|
|
20241219,142400,20587022,482,482,482,482,0
|
|
20241219,142300,20587022,482,482,482,482,0
|
|
20241219,142200,20587022,482,482,482,482,0
|
|
20241219,142100,20587022,482,482,482,482,0
|
|
20241219,142000,20587022,482,482,482,482,1
|
|
20241219,141900,20586540,482,482,482,482,0
|
|
20241219,141800,20586540,482,482,482,482,0
|
|
20241219,141700,20586540,482,482,482,482,0
|
|
20241219,141600,20586540,482,482,482,482,1
|
|
20241219,141500,20586058,482,482,482,482,0
|
|
20241219,141400,20586058,482,482,482,482,0
|
|
20241219,141300,20586058,482,482,482,482,0
|
|
20241219,141200,20586058,482,484,484,482,7834
|
|
20241219,141100,16809050,485,485,485,485,0
|
|
20241219,141000,16809050,485,485,485,485,0
|
|
20241219,140900,16809050,485,485,485,485,0
|
|
20241219,140800,16809050,485,485,485,485,0
|
|
20241219,140700,16809050,485,485,485,485,0
|
|
20241219,140600,16809050,485,485,485,485,0
|
|
20241219,140500,16809050,485,485,485,485,0
|
|
20241219,140400,16809050,485,485,485,485,0
|
|
20241219,140300,16809050,485,485,485,485,0
|
|
20241219,140200,16809050,485,485,485,485,0
|
|
20241219,140100,16809050,485,485,485,485,0
|
|
20241219,140000,16809050,485,485,485,485,0
|
|
20241219,135900,16809050,485,485,485,485,0
|
|
20241219,135800,16809050,485,485,485,485,0
|
|
20241219,135700,16809050,485,485,485,485,0
|
|
20241219,135600,16809050,485,485,485,485,0
|
|
20241219,135500,16809050,485,485,485,485,2282
|
|
20241219,135400,15702280,486,486,486,486,0
|
|
20241219,135300,15702280,486,486,486,486,0
|
|
20241219,135200,15702280,486,486,486,486,0
|
|
20241219,135100,15702280,486,486,486,486,0
|
|
20241219,135000,15702280,486,486,486,486,0
|
|
20241219,134900,15702280,486,486,486,486,0
|
|
20241219,134800,15702280,486,486,486,486,0
|
|
20241219,134700,15702280,486,486,486,486,0
|
|
20241219,134600,15702280,486,486,486,486,0
|
|
20241219,134500,15702280,486,486,486,486,9
|
|
20241219,134400,15697906,486,486,486,486,1
|
|
20241219,134300,15697420,487,487,487,487,0
|
|
20241219,134200,15697420,487,487,487,487,0
|
|
20241219,134100,15697420,487,487,487,487,0
|
|
20241219,134000,15697420,487,487,487,487,0
|
|
20241219,133900,15697420,487,487,487,487,0
|
|
20241219,133800,15697420,487,487,487,487,0
|
|
20241219,133700,15697420,487,487,487,487,0
|
|
20241219,133600,15697420,487,487,487,487,0
|
|
20241219,133500,15697420,487,487,487,487,0
|
|
20241219,133400,15697420,487,487,487,487,0
|
|
20241219,133300,15697420,487,487,487,487,0
|
|
20241219,133200,15697420,487,487,487,487,0
|
|
20241219,133100,15697420,487,487,487,487,0
|
|
20241219,133000,15697420,487,487,487,487,0
|
|
20241219,132900,15697420,487,487,487,487,0
|
|
20241219,132800,15697420,487,487,487,487,0
|
|
20241219,132700,15697420,487,487,487,487,0
|
|
20241219,132600,15697420,487,487,487,487,0
|
|
20241219,132500,15697420,487,487,487,487,0
|
|
20241219,132400,15697420,487,487,487,487,0
|
|
20241219,132300,15697420,487,487,487,487,0
|
|
20241219,132200,15697420,487,487,487,487,0
|
|
20241219,132100,15697420,487,487,487,487,0
|
|
20241219,132000,15697420,487,487,487,487,0
|
|
20241219,131900,15697420,487,487,487,487,0
|
|
20241219,131800,15697420,487,487,487,487,0
|
|
20241219,131700,15697420,487,487,487,487,0
|
|
20241219,131600,15697420,487,487,487,487,0
|
|
20241219,131500,15697420,487,487,487,487,0
|
|
20241219,131400,15697420,487,487,487,487,0
|
|
20241219,131300,15697420,487,487,487,487,13
|
|
20241219,131200,15691089,485,485,485,485,0
|
|
20241219,131100,15691089,485,485,485,485,0
|
|
20241219,131000,15691089,485,485,485,485,0
|
|
20241219,130900,15691089,485,485,485,485,0
|
|
20241219,130800,15691089,485,485,485,485,0
|
|
20241219,130700,15691089,485,485,485,485,0
|
|
20241219,130600,15691089,485,485,485,485,0
|
|
20241219,130500,15691089,485,485,485,485,0
|
|
20241219,130400,15691089,485,485,485,485,0
|
|
20241219,130300,15691089,485,486,486,485,12
|
|
20241219,130200,15685268,487,487,487,487,0
|
|
20241219,130100,15685268,487,487,487,487,0
|
|
20241219,130000,15685268,487,487,487,487,0
|
|
20241219,125900,15685268,487,487,487,487,0
|
|
20241219,125800,15685268,487,487,487,487,0
|
|
20241219,125700,15685268,487,487,487,487,0
|
|
20241219,125600,15685268,487,487,487,487,0
|
|
20241219,125500,15685268,487,487,487,487,0
|
|
20241219,125400,15685268,487,487,487,487,0
|
|
20241219,125300,15685268,487,487,487,487,0
|
|
20241219,125200,15685268,487,487,487,487,0
|
|
20241219,125100,15685268,487,487,487,487,0
|
|
20241219,125000,15685268,487,487,487,487,0
|
|
20241219,124900,15685268,487,487,487,487,1
|
|
20241219,124800,15684781,487,487,487,487,0
|
|
20241219,124700,15684781,487,487,487,487,30
|
|
20241219,124600,15670171,487,487,487,487,0
|
|
20241219,124500,15670171,487,487,487,487,0
|
|
20241219,124400,15670171,487,487,487,487,0
|
|
20241219,124300,15670171,487,487,487,487,0
|
|
20241219,124200,15670171,487,487,487,487,15
|
|
20241219,124100,15662866,487,487,487,487,0
|
|
20241219,124000,15662866,487,487,487,487,0
|
|
20241219,123900,15662866,487,487,487,487,0
|
|
20241219,123800,15662866,487,487,487,487,0
|
|
20241219,123700,15662866,487,487,487,487,0
|
|
20241219,123600,15662866,487,487,487,487,0
|
|
20241219,123500,15662866,487,487,487,487,3
|
|
20241219,123400,15661405,487,487,487,487,0
|
|
20241219,123300,15661405,487,487,487,487,0
|
|
20241219,123200,15661405,487,487,487,487,0
|
|
20241219,123100,15661405,487,487,487,487,0
|
|
20241219,123000,15661405,487,487,487,487,0
|
|
20241219,122900,15661405,487,487,487,487,0
|
|
20241219,122800,15661405,487,487,487,487,0
|
|
20241219,122700,15661405,487,487,487,487,0
|
|
20241219,122600,15661405,487,487,487,487,3
|
|
20241219,122500,15659944,485,485,485,485,0
|
|
20241219,122400,15659944,485,485,485,485,0
|
|
20241219,122300,15659944,485,485,485,485,1
|
|
20241219,122200,15659459,486,486,486,486,0
|
|
20241219,122100,15659459,486,486,486,486,0
|
|
20241219,122000,15659459,486,486,486,486,948
|
|
20241219,121900,15198731,486,486,486,486,0
|
|
20241219,121800,15198731,486,485,486,485,30
|
|
20241219,121700,15184152,484,484,484,484,0
|
|
20241219,121600,15184152,484,484,484,484,0
|
|
20241219,121500,15184152,484,484,484,484,0
|
|
20241219,121400,15184152,484,484,484,484,0
|
|
20241219,121300,15184152,484,484,484,484,0
|
|
20241219,121200,15184152,484,484,484,484,0
|
|
20241219,121100,15184152,484,484,484,484,0
|
|
20241219,121000,15184152,484,485,485,484,21
|
|
20241219,120900,15173981,485,485,485,485,0
|
|
20241219,120800,15173981,485,485,485,485,10
|
|
20241219,120700,15169131,485,485,485,485,0
|
|
20241219,120600,15169131,485,485,485,485,0
|
|
20241219,120500,15169131,485,485,485,485,0
|
|
20241219,120400,15169131,485,485,485,485,0
|
|
20241219,120300,15169131,485,485,485,485,10
|
|
20241219,120200,15164281,485,485,485,485,1
|
|
20241219,120100,15163796,487,487,487,487,0
|
|
20241219,120000,15163796,487,487,487,487,1
|
|
20241219,115900,15163309,486,486,486,486,0
|
|
20241219,115800,15163309,486,486,486,486,9
|
|
20241219,115700,15158935,487,487,487,487,0
|
|
20241219,115600,15158935,487,487,487,487,0
|
|
20241219,115500,15158935,487,487,487,487,0
|
|
20241219,115400,15158935,487,487,487,487,0
|
|
20241219,115300,15158935,487,487,487,487,0
|
|
20241219,115200,15158935,487,487,487,487,0
|
|
20241219,115100,15158935,487,487,487,487,0
|
|
20241219,115000,15158935,487,487,487,487,0
|
|
20241219,114900,15158935,487,487,487,487,900
|
|
20241219,114800,14720635,487,487,487,487,0
|
|
20241219,114700,14720635,487,487,487,487,0
|
|
20241219,114600,14720635,487,487,487,487,0
|
|
20241219,114500,14720635,487,487,487,487,0
|
|
20241219,114400,14720635,487,487,487,487,0
|
|
20241219,114300,14720635,487,487,487,487,0
|
|
20241219,114200,14720635,487,487,487,487,0
|
|
20241219,114100,14720635,487,487,487,487,150
|
|
20241219,114000,14647585,485,486,487,485,203
|
|
20241219,113900,14548921,486,486,486,486,0
|
|
20241219,113800,14548921,486,486,486,486,0
|
|
20241219,113700,14548921,486,486,486,486,0
|
|
20241219,113600,14548921,486,486,486,486,9
|
|
20241219,113500,14544547,485,485,485,485,0
|
|
20241219,113400,14544547,485,485,485,485,0
|
|
20241219,113300,14544547,485,485,485,485,0
|
|
20241219,113200,14544547,485,485,485,485,0
|
|
20241219,113100,14544547,485,485,485,485,0
|
|
20241219,113000,14544547,485,485,485,485,0
|
|
20241219,112900,14544547,485,484,485,484,2
|
|
20241219,112800,14543578,486,486,486,486,0
|
|
20241219,112700,14543578,486,486,486,486,0
|
|
20241219,112600,14543578,486,486,486,486,0
|
|
20241219,112500,14543578,486,486,486,486,0
|
|
20241219,112400,14543578,486,486,486,486,0
|
|
20241219,112300,14543578,486,486,486,486,0
|
|
20241219,112200,14543578,486,486,486,486,0
|
|
20241219,112100,14543578,486,485,486,485,422
|
|
20241219,112000,14338487,484,484,484,484,0
|
|
20241219,111900,14338487,484,484,484,484,0
|
|
20241219,111800,14338487,484,484,484,484,700
|
|
20241219,111700,13999687,485,485,485,485,99
|
|
20241219,111600,13951672,485,485,485,485,1
|
|
20241219,111500,13951187,486,486,486,486,0
|
|
20241219,111400,13951187,486,486,486,486,0
|
|
20241219,111300,13951187,486,485,486,485,102
|
|
20241219,111200,13901715,484,484,484,484,0
|
|
20241219,111100,13901715,484,484,484,484,0
|
|
20241219,111000,13901715,484,484,484,484,1
|
|
20241219,110900,13901231,486,486,486,486,0
|
|
20241219,110800,13901231,486,486,486,486,0
|
|
20241219,110700,13901231,486,486,486,486,0
|
|
20241219,110600,13901231,486,486,486,486,0
|
|
20241219,110500,13901231,486,486,486,486,0
|
|
20241219,110400,13901231,486,486,486,486,0
|
|
20241219,110300,13901231,486,486,486,486,0
|
|
20241219,110200,13901231,486,486,486,486,0
|
|
20241219,110100,13901231,486,486,486,486,0
|
|
20241219,110000,13901231,486,486,486,486,0
|
|
20241219,105900,13901231,486,486,486,486,0
|
|
20241219,105800,13901231,486,486,486,486,0
|
|
20241219,105700,13901231,486,486,486,486,0
|
|
20241219,105600,13901231,486,486,486,486,0
|
|
20241219,105500,13901231,486,486,486,486,0
|
|
20241219,105400,13901231,486,486,486,486,0
|
|
20241219,105300,13901231,486,486,486,486,0
|
|
20241219,105200,13901231,486,486,486,486,0
|
|
20241219,105100,13901231,486,486,486,486,0
|
|
20241219,105000,13901231,486,486,486,486,0
|
|
20241219,104900,13901231,486,485,486,485,3
|
|
20241219,104800,13899774,484,484,484,484,0
|
|
20241219,104700,13899774,484,484,484,484,100
|
|
20241219,104600,13851374,484,484,484,484,4185
|
|
20241219,104500,11825834,482,482,482,482,0
|
|
20241219,104400,11825834,482,482,482,482,0
|
|
20241219,104300,11825834,482,482,482,482,0
|
|
20241219,104200,11825834,482,482,482,482,1
|
|
20241219,104100,11825352,484,483,484,483,200
|
|
20241219,104000,11728559,483,482,483,482,770
|
|
20241219,103900,11357139,483,483,483,483,3
|
|
20241219,103800,11355690,483,483,483,483,1
|
|
20241219,103700,11355207,482,482,482,482,0
|
|
20241219,103600,11355207,482,482,482,482,0
|
|
20241219,103500,11355207,482,482,482,482,1715
|
|
20241219,103400,10528577,483,483,483,483,0
|
|
20241219,103300,10528577,483,483,483,483,0
|
|
20241219,103200,10528577,483,483,483,483,0
|
|
20241219,103100,10528577,483,483,483,483,0
|
|
20241219,103000,10528577,483,483,483,483,9
|
|
20241219,102900,10524230,482,482,482,482,500
|
|
20241219,102800,10283230,482,482,482,482,1000
|
|
20241219,102700,9801230,483,483,483,483,0
|
|
20241219,102600,9801230,483,482,483,482,950
|
|
20241219,102500,9343280,481,482,482,481,2200
|
|
20241219,102400,8284880,482,482,482,482,122
|
|
20241219,102300,8226076,481,481,481,481,0
|
|
20241219,102200,8226076,481,481,481,481,0
|
|
20241219,102100,8226076,481,481,481,481,0
|
|
20241219,102000,8226076,481,481,481,481,3463
|
|
20241219,101900,6560373,481,481,481,481,20
|
|
20241219,101800,6550753,481,481,481,481,0
|
|
20241219,101700,6550753,481,481,481,481,0
|
|
20241219,101600,6550753,481,481,481,481,0
|
|
20241219,101500,6550753,481,481,481,481,0
|
|
20241219,101400,6550753,481,481,481,481,100
|
|
20241219,101300,6502653,481,481,481,481,10
|
|
20241219,101200,6497843,481,481,481,481,0
|
|
20241219,101100,6497843,481,481,481,481,10
|
|
20241219,101000,6493033,481,481,481,481,50
|
|
20241219,100900,6468983,481,481,481,481,0
|
|
20241219,100800,6468983,481,481,481,481,0
|
|
20241219,100700,6468983,481,481,481,481,0
|
|
20241219,100600,6468983,481,481,481,481,119
|
|
20241219,100500,6411744,481,481,481,481,102
|
|
20241219,100400,6362682,481,481,481,481,1410
|
|
20241219,100300,5684472,481,481,481,481,1000
|
|
20241219,100200,5203472,481,481,481,481,301
|
|
20241219,100100,5058691,480,480,480,480,0
|
|
20241219,100000,5058691,480,480,480,480,3000
|
|
20241219,095900,3618691,481,481,481,481,793
|
|
20241219,095800,3237258,481,481,481,481,0
|
|
20241219,095700,3237258,481,481,481,481,0
|
|
20241219,095600,3237258,481,481,481,481,0
|
|
20241219,095500,3237258,481,481,481,481,0
|
|
20241219,095400,3237258,481,481,481,481,0
|
|
20241219,095300,3237258,481,481,481,481,1
|
|
20241219,095200,3236777,481,482,482,481,1200
|
|
20241219,095100,2659377,482,483,483,482,592
|
|
20241219,095000,2373833,483,483,483,483,100
|
|
20241219,094900,2325533,483,483,483,483,0
|
|
20241219,094800,2325533,483,484,484,483,457
|
|
20241219,094700,2104702,484,484,484,484,0
|
|
20241219,094600,2104702,484,484,484,484,0
|
|
20241219,094500,2104702,484,484,484,484,50
|
|
20241219,094400,2080502,483,484,484,483,210
|
|
20241219,094300,1978872,484,484,484,484,0
|
|
20241219,094200,1978872,484,484,484,484,30
|
|
20241219,094100,1964352,484,484,484,484,0
|
|
20241219,094000,1964352,484,484,484,484,0
|
|
20241219,093900,1964352,484,484,484,484,1
|
|
20241219,093800,1963868,484,484,484,484,0
|
|
20241219,093700,1963868,484,484,484,484,200
|
|
20241219,093600,1867068,484,484,484,484,200
|
|
20241219,093500,1770268,484,484,484,484,100
|
|
20241219,093400,1721868,484,484,484,484,101
|
|
20241219,093300,1672984,484,484,484,484,101
|
|
20241219,093200,1624100,484,483,484,483,2
|
|
20241219,093100,1623133,483,483,483,483,0
|
|
20241219,093000,1623133,483,483,483,483,1
|
|
20241219,092900,1622650,483,483,483,483,0
|
|
20241219,092800,1622650,483,483,483,483,0
|
|
20241219,092700,1622650,483,483,483,483,0
|
|
20241219,092600,1622650,483,484,484,483,1286
|
|
20241219,092500,1000286,484,484,484,484,0
|
|
20241219,092400,1000286,484,484,484,484,0
|
|
20241219,092300,1000286,484,484,484,484,0
|
|
20241219,092200,1000286,484,484,484,484,0
|
|
20241219,092100,1000286,484,484,484,484,37
|
|
20241219,092000,982378,484,484,484,484,0
|
|
20241219,091900,982378,484,484,484,484,0
|
|
20241219,091800,982378,484,484,484,484,0
|
|
20241219,091700,982378,484,484,484,484,0
|
|
20241219,091600,982378,484,484,484,484,0
|
|
20241219,091500,982378,484,485,485,484,136
|
|
20241219,091400,916454,485,485,485,485,0
|
|
20241219,091300,916454,485,485,485,485,0
|
|
20241219,091200,916454,485,485,485,485,198
|
|
20241219,091100,820424,485,485,485,485,5
|
|
20241219,091000,817999,485,485,485,485,100
|
|
20241219,090900,769499,485,485,485,485,100
|
|
20241219,090800,720999,485,486,486,485,346
|
|
20241219,090700,552989,486,486,486,486,100
|
|
20241219,090600,504389,486,486,486,486,0
|
|
20241219,090500,504389,486,486,486,486,0
|
|
20241219,090400,504389,486,486,486,486,0
|
|
20241219,090300,504389,486,486,486,486,0
|
|
20241219,090200,504389,486,486,486,486,0
|
|
20241219,090100,504389,486,486,486,486,0
|
|
20241219,090000,504389,486,487,490,486,1036
|