578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,183500,1805332506,506,506,506,506,12111
|
|
20241223,183400,1805332506,506,506,506,506,0
|
|
20241223,183300,1805332506,506,506,506,506,0
|
|
20241223,183200,1805332506,506,506,506,506,0
|
|
20241223,183100,1805332506,506,506,506,506,0
|
|
20241223,183000,1805332506,506,506,506,506,0
|
|
20241223,182900,1805332506,506,506,506,506,0
|
|
20241223,182800,1805332506,506,506,506,506,0
|
|
20241223,182700,1805332506,506,506,506,506,0
|
|
20241223,182600,1805332506,506,506,506,506,0
|
|
20241223,182500,1805332506,506,506,506,506,0
|
|
20241223,182400,1805332506,506,506,506,506,0
|
|
20241223,182300,1805332506,506,506,506,506,0
|
|
20241223,182200,1805332506,506,506,506,506,0
|
|
20241223,182100,1805332506,506,506,506,506,0
|
|
20241223,182000,1805332506,506,506,506,506,0
|
|
20241223,181900,1805332506,506,506,506,506,0
|
|
20241223,181800,1805332506,506,506,506,506,0
|
|
20241223,181700,1805332506,506,506,506,506,0
|
|
20241223,181600,1805332506,506,506,506,506,0
|
|
20241223,181500,1805332506,506,506,506,506,0
|
|
20241223,181400,1805332506,506,506,506,506,0
|
|
20241223,181300,1805332506,506,506,506,506,0
|
|
20241223,181200,1805332506,506,506,506,506,0
|
|
20241223,181100,1805332506,506,506,506,506,0
|
|
20241223,181000,1805332506,506,506,506,506,0
|
|
20241223,180900,1805332506,506,506,506,506,0
|
|
20241223,180800,1805332506,506,506,506,506,0
|
|
20241223,180700,1805332506,506,506,506,506,0
|
|
20241223,180600,1805332506,506,506,506,506,0
|
|
20241223,180500,1805332506,506,506,506,506,12111
|
|
20241223,180400,1805332506,506,506,506,506,0
|
|
20241223,180300,1805332506,506,506,506,506,0
|
|
20241223,180200,1805332506,506,506,506,506,0
|
|
20241223,180100,1805332506,506,506,506,506,0
|
|
20241223,180000,1805332506,506,506,506,506,0
|
|
20241223,175900,1805332506,506,506,506,506,0
|
|
20241223,175800,1805332506,506,506,506,506,0
|
|
20241223,175700,1805332506,506,506,506,506,0
|
|
20241223,175600,1805332506,506,506,506,506,0
|
|
20241223,175500,1805332506,506,506,506,506,0
|
|
20241223,175400,1805332506,506,506,506,506,0
|
|
20241223,175300,1805332506,506,506,506,506,0
|
|
20241223,175200,1805332506,506,506,506,506,0
|
|
20241223,175100,1805332506,506,506,506,506,0
|
|
20241223,175000,1805332506,506,506,506,506,0
|
|
20241223,174900,1805332506,506,506,506,506,0
|
|
20241223,174800,1805332506,506,506,506,506,0
|
|
20241223,174700,1805332506,506,506,506,506,0
|
|
20241223,174600,1805332506,506,506,506,506,0
|
|
20241223,174500,1805332506,506,506,506,506,0
|
|
20241223,174400,1805332506,506,506,506,506,0
|
|
20241223,174300,1805332506,506,506,506,506,0
|
|
20241223,174200,1805332506,506,506,506,506,0
|
|
20241223,174100,1805332506,506,506,506,506,0
|
|
20241223,174000,1805332506,506,506,506,506,0
|
|
20241223,173900,1805332506,506,506,506,506,0
|
|
20241223,173800,1805332506,506,506,506,506,0
|
|
20241223,173700,1805332506,506,506,506,506,0
|
|
20241223,173600,1805332506,506,506,506,506,0
|
|
20241223,173500,1805332506,506,506,506,506,12111
|
|
20241223,173400,1805332506,506,506,506,506,0
|
|
20241223,173300,1805332506,506,506,506,506,0
|
|
20241223,173200,1805332506,506,506,506,506,0
|
|
20241223,173100,1805332506,506,506,506,506,0
|
|
20241223,173000,1805332506,506,506,506,506,0
|
|
20241223,172900,1805332506,506,506,506,506,0
|
|
20241223,172800,1805332506,506,506,506,506,0
|
|
20241223,172700,1805332506,506,506,506,506,0
|
|
20241223,172600,1805332506,506,506,506,506,0
|
|
20241223,172500,1805332506,506,506,506,506,0
|
|
20241223,172400,1805332506,506,506,506,506,0
|
|
20241223,172300,1805332506,506,506,506,506,0
|
|
20241223,172200,1805332506,506,506,506,506,0
|
|
20241223,172100,1805332506,506,506,506,506,0
|
|
20241223,172000,1805332506,506,506,506,506,0
|
|
20241223,171900,1805332506,506,506,506,506,0
|
|
20241223,171800,1805332506,506,506,506,506,0
|
|
20241223,171700,1805332506,506,506,506,506,0
|
|
20241223,171600,1805332506,506,506,506,506,0
|
|
20241223,171500,1805332506,506,506,506,506,0
|
|
20241223,171400,1805332506,506,506,506,506,0
|
|
20241223,171300,1805332506,506,506,506,506,0
|
|
20241223,171200,1805332506,506,506,506,506,0
|
|
20241223,171100,1805332506,506,506,506,506,0
|
|
20241223,171000,1805332506,506,506,506,506,0
|
|
20241223,170900,1805332506,506,506,506,506,0
|
|
20241223,170800,1805332506,506,506,506,506,0
|
|
20241223,170700,1805332506,506,506,506,506,0
|
|
20241223,170600,1805332506,506,506,506,506,0
|
|
20241223,170500,1805332506,506,506,506,506,12111
|
|
20241223,170400,1805332506,506,506,506,506,0
|
|
20241223,170300,1805332506,506,506,506,506,0
|
|
20241223,170200,1805332506,506,506,506,506,0
|
|
20241223,170100,1805332506,506,506,506,506,0
|
|
20241223,170000,1805332506,506,506,506,506,0
|
|
20241223,165900,1805332506,506,506,506,506,0
|
|
20241223,165800,1805332506,506,506,506,506,0
|
|
20241223,165700,1805332506,506,506,506,506,0
|
|
20241223,165600,1805332506,506,506,506,506,0
|
|
20241223,165500,1805332506,506,506,506,506,0
|
|
20241223,165400,1805332506,506,506,506,506,0
|
|
20241223,165300,1805332506,506,506,506,506,0
|
|
20241223,165200,1805332506,506,506,506,506,0
|
|
20241223,165100,1805332506,506,506,506,506,0
|
|
20241223,165000,1805332506,506,506,506,506,0
|
|
20241223,164900,1805332506,506,506,506,506,0
|
|
20241223,164800,1805332506,506,506,506,506,0
|
|
20241223,164700,1805332506,506,506,506,506,0
|
|
20241223,164600,1805332506,506,506,506,506,0
|
|
20241223,164500,1805332506,506,506,506,506,0
|
|
20241223,164400,1805332506,506,506,506,506,0
|
|
20241223,164300,1805332506,506,506,506,506,0
|
|
20241223,164200,1805332506,506,506,506,506,0
|
|
20241223,164100,1805332506,506,506,506,506,0
|
|
20241223,164000,1805332506,506,506,506,506,0
|
|
20241223,163900,1805332506,506,506,506,506,0
|
|
20241223,163800,1805332506,506,506,506,506,0
|
|
20241223,163700,1805332506,506,506,506,506,0
|
|
20241223,163600,1805332506,506,506,506,506,0
|
|
20241223,163500,1805332506,506,506,506,506,12111
|
|
20241223,163400,1805332506,506,506,506,506,0
|
|
20241223,163300,1805332506,506,506,506,506,0
|
|
20241223,163200,1805332506,506,506,506,506,0
|
|
20241223,163100,1805332506,506,506,506,506,0
|
|
20241223,163000,1805332506,506,506,506,506,0
|
|
20241223,162900,1805332506,506,506,506,506,0
|
|
20241223,162800,1805332506,506,506,506,506,0
|
|
20241223,162700,1805332506,506,506,506,506,0
|
|
20241223,162600,1805332506,506,506,506,506,0
|
|
20241223,162500,1805332506,506,506,506,506,0
|
|
20241223,162400,1805332506,506,506,506,506,0
|
|
20241223,162300,1805332506,506,506,506,506,0
|
|
20241223,162200,1805332506,506,506,506,506,0
|
|
20241223,162100,1805332506,506,506,506,506,0
|
|
20241223,162000,1805332506,506,506,506,506,0
|
|
20241223,161900,1805332506,506,506,506,506,0
|
|
20241223,161800,1805332506,506,506,506,506,0
|
|
20241223,161700,1805332506,506,506,506,506,0
|
|
20241223,161600,1805332506,506,506,506,506,0
|
|
20241223,161500,1805332506,506,506,506,506,0
|
|
20241223,161400,1805332506,506,506,506,506,0
|
|
20241223,161300,1805332506,506,506,506,506,0
|
|
20241223,161200,1805332506,506,506,506,506,0
|
|
20241223,161100,1805332506,506,506,506,506,0
|
|
20241223,161000,1805332506,506,506,506,506,0
|
|
20241223,160900,1805332506,506,506,506,506,0
|
|
20241223,160800,1805332506,506,506,506,506,0
|
|
20241223,160700,1805332506,506,506,506,506,0
|
|
20241223,160600,1805332506,506,506,506,506,0
|
|
20241223,160500,1805332506,506,506,506,506,12111
|
|
20241223,160400,1805332506,506,506,506,506,0
|
|
20241223,160300,1805332506,506,506,506,506,0
|
|
20241223,160200,1805332506,506,506,506,506,0
|
|
20241223,160100,1805332506,506,506,506,506,0
|
|
20241223,160000,1805332506,506,506,506,506,0
|
|
20241223,155900,1805332506,506,506,506,506,0
|
|
20241223,155800,1805332506,506,506,506,506,0
|
|
20241223,155700,1805332506,506,506,506,506,0
|
|
20241223,155600,1805332506,506,506,506,506,0
|
|
20241223,155500,1805332506,506,506,506,506,0
|
|
20241223,155400,1805332506,506,506,506,506,0
|
|
20241223,155300,1805332506,506,506,506,506,0
|
|
20241223,155200,1805332506,506,506,506,506,0
|
|
20241223,155100,1805332506,506,506,506,506,0
|
|
20241223,155000,1805332506,506,506,506,506,0
|
|
20241223,154900,1805332506,506,506,506,506,0
|
|
20241223,154800,1805332506,506,506,506,506,0
|
|
20241223,154700,1805332506,506,506,506,506,0
|
|
20241223,154600,1805332506,506,506,506,506,0
|
|
20241223,154500,1805332506,506,506,506,506,0
|
|
20241223,154400,1805332506,506,506,506,506,0
|
|
20241223,154300,1805332506,506,506,506,506,0
|
|
20241223,154200,1805332506,506,506,506,506,0
|
|
20241223,154100,1805332506,506,506,506,506,0
|
|
20241223,154000,1805332506,506,506,506,506,0
|
|
20241223,153900,1805332506,506,506,506,506,0
|
|
20241223,153800,1805332506,506,506,506,506,0
|
|
20241223,153700,1805332506,506,506,506,506,0
|
|
20241223,153600,1805332506,506,506,506,506,0
|
|
20241223,153500,1805332506,506,506,506,506,12111
|
|
20241223,153400,1805332506,506,506,506,506,0
|
|
20241223,153300,1805332506,506,506,506,506,0
|
|
20241223,153200,1805332506,506,506,506,506,0
|
|
20241223,153100,1805332506,506,506,506,506,0
|
|
20241223,153000,1805332506,506,506,506,506,12111
|
|
20241223,152900,1799204340,501,501,501,501,0
|
|
20241223,152800,1799204340,501,501,501,501,0
|
|
20241223,152700,1799204340,501,501,501,501,0
|
|
20241223,152600,1799204340,501,501,501,501,0
|
|
20241223,152500,1799204340,501,501,501,501,0
|
|
20241223,152400,1799204340,501,501,501,501,0
|
|
20241223,152300,1799204340,501,501,501,501,0
|
|
20241223,152200,1799204340,501,501,501,501,0
|
|
20241223,152100,1799204340,501,501,501,501,0
|
|
20241223,152000,1799204340,501,501,501,501,0
|
|
20241223,151900,1799204340,501,504,505,501,4751
|
|
20241223,151800,1796810524,504,504,508,500,28184
|
|
20241223,151700,1782668164,508,507,509,504,437
|
|
20241223,151600,1782446222,507,507,507,504,126
|
|
20241223,151500,1782382347,507,503,507,502,2268
|
|
20241223,151400,1781239573,503,501,504,501,2937
|
|
20241223,151300,1779761683,502,506,506,500,22187
|
|
20241223,151200,1768630237,504,508,508,504,4499
|
|
20241223,151100,1766359842,505,508,508,505,3111
|
|
20241223,151000,1764787231,505,509,509,504,262
|
|
20241223,150900,1764654524,504,507,510,503,6717
|
|
20241223,150800,1761259407,505,513,513,505,1975
|
|
20241223,150700,1760255920,510,515,516,510,983
|
|
20241223,150600,1759752544,512,516,519,511,1180
|
|
20241223,150500,1759146417,511,521,521,510,4054
|
|
20241223,150400,1757057454,521,510,525,507,19435
|
|
20241223,150300,1746981545,510,507,512,507,226
|
|
20241223,150200,1746866160,508,505,508,505,505
|
|
20241223,150100,1746610825,505,507,507,505,384
|
|
20241223,150000,1746416885,507,512,512,506,4585
|
|
20241223,145900,1744084778,512,513,513,510,1022
|
|
20241223,145800,1743563508,514,513,514,513,8
|
|
20241223,145700,1743559397,512,510,515,510,1693
|
|
20241223,145600,1742695291,512,513,515,510,2049
|
|
20241223,145500,1741648251,511,514,515,511,1036
|
|
20241223,145400,1741118777,514,513,516,510,1442
|
|
20241223,145300,1740381656,513,510,515,510,2082
|
|
20241223,145200,1739317787,508,506,510,506,62
|
|
20241223,145100,1739286388,506,507,507,506,3954
|
|
20241223,145000,1737283350,507,507,507,505,407
|
|
20241223,144900,1737077003,507,513,513,507,1146
|
|
20241223,144800,1736494201,513,505,515,505,13273
|
|
20241223,144700,1729739870,505,505,505,504,81
|
|
20241223,144600,1729698975,505,504,506,504,604
|
|
20241223,144500,1729394410,504,502,504,502,422
|
|
20241223,144400,1729182227,503,503,503,501,965
|
|
20241223,144300,1728698752,503,500,505,500,5036
|
|
20241223,144200,1726166765,500,503,506,500,10977
|
|
20241223,144100,1720665142,503,501,503,501,3722
|
|
20241223,144000,1718796986,501,506,506,501,23151
|
|
20241223,143900,1707167311,506,506,506,505,7629
|
|
20241223,143800,1703314635,506,504,506,504,4603
|
|
20241223,143700,1700994713,503,508,508,503,40070
|
|
20241223,143600,1680797374,506,509,509,506,19605
|
|
20241223,143500,1670862990,507,510,510,507,7304
|
|
20241223,143400,1667154474,508,509,510,508,31300
|
|
20241223,143300,1651200152,509,512,512,509,9060
|
|
20241223,143200,1646580578,513,513,513,513,1160
|
|
20241223,143100,1645985498,513,513,514,513,706
|
|
20241223,143000,1645623126,513,512,513,511,2122
|
|
20241223,142900,1644536664,513,513,513,513,302
|
|
20241223,142800,1644381738,513,513,513,509,12503
|
|
20241223,142700,1638000881,515,523,524,514,17139
|
|
20241223,142600,1629108773,524,524,525,524,6046
|
|
20241223,142500,1625935718,525,524,526,524,8205
|
|
20241223,142400,1621625268,526,520,527,520,14058
|
|
20241223,142300,1614244358,525,521,525,519,5608
|
|
20241223,142200,1611326416,519,527,527,519,16079
|
|
20241223,142100,1602934033,526,523,527,520,9631
|
|
20241223,142000,1597894850,520,523,524,519,8595
|
|
20241223,141900,1593408311,522,524,525,522,3598
|
|
20241223,141800,1591525223,523,526,526,522,7824
|
|
20241223,141700,1587419699,525,527,527,525,11362
|
|
20241223,141600,1581442906,526,527,530,524,39769
|
|
20241223,141500,1560508126,526,510,529,509,21760
|
|
20241223,141400,1549229676,510,510,510,508,1095
|
|
20241223,141300,1548672358,510,510,512,508,1059
|
|
20241223,141200,1548132397,512,512,513,510,1272
|
|
20241223,141100,1547481114,510,509,513,508,2539
|
|
20241223,141000,1546189061,508,509,510,508,807
|
|
20241223,140900,1545778352,507,511,511,507,5189
|
|
20241223,140800,1543141442,511,511,511,509,69
|
|
20241223,140700,1543106297,511,510,512,509,662
|
|
20241223,140600,1542768912,512,507,512,507,4557
|
|
20241223,140500,1540454907,509,511,511,507,4201
|
|
20241223,140400,1538321345,511,509,512,509,439
|
|
20241223,140300,1538097647,509,509,509,508,2236
|
|
20241223,140200,1536961738,509,509,509,509,1199
|
|
20241223,140100,1536351447,513,512,514,509,13701
|
|
20241223,140000,1529363911,513,508,513,508,6561
|
|
20241223,135900,1526029693,508,509,513,508,9266
|
|
20241223,135800,1521321330,508,511,511,508,4249
|
|
20241223,135700,1519161734,509,511,513,509,1059
|
|
20241223,135600,1518620933,512,508,512,508,3343
|
|
20241223,135500,1516921480,508,511,511,508,5324
|
|
20241223,135400,1514209362,513,510,514,510,7759
|
|
20241223,135300,1510248724,510,510,510,508,12519
|
|
20241223,135200,1503875045,510,514,515,510,34891
|
|
20241223,135100,1486049206,515,511,519,511,5179
|
|
20241223,135000,1483379176,514,513,515,510,47588
|
|
20241223,134900,1459058114,514,518,519,513,8595
|
|
20241223,134800,1454629351,519,517,519,517,1853
|
|
20241223,134700,1453670696,517,518,522,514,13790
|
|
20241223,134600,1446539367,520,519,522,518,4593
|
|
20241223,134500,1444155874,522,520,522,519,2813
|
|
20241223,134400,1442692340,522,522,522,520,4034
|
|
20241223,134300,1440594270,520,522,524,520,8477
|
|
20241223,134200,1436171083,522,527,528,522,17606
|
|
20241223,134100,1426933992,526,528,528,526,4064
|
|
20241223,134000,1424794567,527,526,532,524,13536
|
|
20241223,133900,1417630764,524,526,527,521,7250
|
|
20241223,133800,1413829371,523,519,529,519,13254
|
|
20241223,133700,1406858453,523,519,525,515,21332
|
|
20241223,133600,1395792194,519,520,521,518,4776
|
|
20241223,133500,1393313950,521,520,525,517,16670
|
|
20241223,133400,1384636201,519,516,519,514,8736
|
|
20241223,133300,1380119997,515,519,519,515,2438
|
|
20241223,133200,1378857426,517,514,517,511,12297
|
|
20241223,133100,1372552950,513,516,523,513,10394
|
|
20241223,133000,1367200962,518,517,522,510,53854
|
|
20241223,132900,1339506322,518,520,525,516,62891
|
|
20241223,132800,1306746438,520,533,533,516,63241
|
|
20241223,132700,1273847664,533,531,534,524,36294
|
|
20241223,132600,1254614456,530,539,542,522,108304
|
|
20241223,132500,1197021760,539,551,554,525,60481
|
|
20241223,132400,1164442830,554,557,560,550,40779
|
|
20241223,132300,1141850471,556,554,566,549,46448
|
|
20241223,132200,1115883934,554,553,555,540,46954
|
|
20241223,132100,1090248807,552,555,568,552,65514
|
|
20241223,132000,1053476814,555,558,558,553,28984
|
|
20241223,131900,1037392044,558,562,562,557,28179
|
|
20241223,131800,1021603824,559,569,570,556,96139
|
|
20241223,131700,967651966,569,572,580,557,216321
|
|
20241223,131600,844319263,571,561,580,554,247294
|
|
20241223,131500,704131220,561,545,561,544,102023
|
|
20241223,131400,647283334,545,550,551,538,13470
|
|
20241223,131300,639928615,550,550,550,548,28046
|
|
20241223,131200,624539641,550,535,552,535,52531
|
|
20241223,131100,595828537,535,543,543,530,35274
|
|
20241223,131000,576861094,543,549,551,542,52561
|
|
20241223,130900,548123271,548,557,558,547,42673
|
|
20241223,130800,524627684,557,556,559,544,99487
|
|
20241223,130700,469534141,556,541,560,536,139256
|
|
20241223,130600,392664185,536,513,545,511,38498
|
|
20241223,130500,372223299,513,516,525,509,80045
|
|
20241223,130400,331251905,517,531,531,509,74834
|
|
20241223,130300,292381242,532,549,549,531,47718
|
|
20241223,130200,266509019,549,551,554,544,90984
|
|
20241223,130100,216488891,551,541,560,537,188151
|
|
20241223,130000,113118809,539,542,542,535,58953
|
|
20241223,125900,81193624,535,535,535,535,0
|
|
20241223,125800,81193624,535,535,535,535,0
|
|
20241223,125700,81193624,535,528,535,521,25592
|
|
20241223,125600,67573000,521,527,530,521,14751
|
|
20241223,125500,59761928,530,527,530,527,1010
|
|
20241223,125400,59227651,527,530,533,524,7504
|
|
20241223,125300,55248977,530,522,533,522,11630
|
|
20241223,125200,49103160,519,514,526,513,12712
|
|
20241223,125100,42460113,514,514,514,514,0
|
|
20241223,125000,42460113,514,514,514,514,20
|
|
20241223,124900,42449833,514,515,520,514,162
|
|
20241223,124800,42365610,515,518,520,515,1002
|
|
20241223,124700,41844586,521,518,521,518,4
|
|
20241223,124600,41842508,521,518,521,518,773
|
|
20241223,124500,41441211,518,515,521,515,1373
|
|
20241223,124400,40727689,513,513,513,513,100
|
|
20241223,124300,40676389,513,514,514,513,33
|
|
20241223,124200,40659431,514,517,520,513,118
|
|
20241223,124100,40598872,515,516,520,515,201
|
|
20241223,124000,40494789,515,515,515,515,0
|
|
20241223,123900,40494789,515,515,515,515,2
|
|
20241223,123800,40493759,520,520,520,520,0
|
|
20241223,123700,40493759,520,512,520,512,1537
|
|
20241223,123600,39697536,511,511,511,511,2
|
|
20241223,123500,39696514,511,510,511,510,20
|
|
20241223,123400,39686299,510,510,518,509,1196
|
|
20241223,123300,39072950,510,508,510,508,1856
|
|
20241223,123200,38128093,509,509,509,509,0
|
|
20241223,123100,38128093,509,508,509,508,5
|
|
20241223,123000,38125550,508,508,508,508,9
|
|
20241223,122900,38120978,508,513,513,507,4679
|
|
20241223,122800,35737204,514,514,514,514,0
|
|
20241223,122700,35737204,514,513,514,513,2
|
|
20241223,122600,35736177,515,515,515,515,0
|
|
20241223,122500,35736177,515,513,515,513,1562
|
|
20241223,122400,34931749,518,515,518,515,2
|
|
20241223,122300,34930716,513,525,526,513,4978
|
|
20241223,122200,32345547,524,513,524,513,9106
|
|
20241223,122100,27613107,513,513,513,513,0
|
|
20241223,122000,27613107,513,513,513,513,19600
|
|
20241223,121900,17558307,513,514,514,513,754
|
|
20241223,121800,17171503,514,507,519,507,2017
|
|
20241223,121700,16136990,506,510,510,505,118
|
|
20241223,121600,16076968,510,510,510,510,0
|
|
20241223,121500,16076968,510,504,511,504,3418
|
|
20241223,121400,14332846,504,503,504,502,517
|
|
20241223,121300,14072980,503,503,503,503,0
|
|
20241223,121200,14072980,503,503,503,503,2
|
|
20241223,121100,14071974,503,503,503,503,6
|
|
20241223,121000,14068956,503,501,512,501,2018
|
|
20241223,120900,13046310,500,497,500,497,3284
|
|
20241223,120800,11405547,496,496,496,496,1
|
|
20241223,120700,11405051,496,496,496,496,0
|
|
20241223,120600,11405051,496,496,496,496,0
|
|
20241223,120500,11405051,496,496,496,496,0
|
|
20241223,120400,11405051,496,496,496,496,0
|
|
20241223,120300,11405051,496,496,496,496,0
|
|
20241223,120200,11405051,496,496,496,496,0
|
|
20241223,120100,11405051,496,496,496,496,0
|
|
20241223,120000,11405051,496,496,496,496,0
|
|
20241223,115900,11405051,496,496,496,496,0
|
|
20241223,115800,11405051,496,496,496,496,0
|
|
20241223,115700,11405051,496,496,496,496,0
|
|
20241223,115600,11405051,496,496,496,496,0
|
|
20241223,115500,11405051,496,496,496,496,0
|
|
20241223,115400,11405051,496,496,496,496,0
|
|
20241223,115300,11405051,496,496,496,496,0
|
|
20241223,115200,11405051,496,496,496,496,0
|
|
20241223,115100,11405051,496,496,496,496,1
|
|
20241223,115000,11404555,496,496,496,496,0
|
|
20241223,114900,11404555,496,496,496,496,0
|
|
20241223,114800,11404555,496,496,496,496,1
|
|
20241223,114700,11404059,496,496,496,496,0
|
|
20241223,114600,11404059,496,496,496,496,0
|
|
20241223,114500,11404059,496,496,496,496,0
|
|
20241223,114400,11404059,496,496,496,496,0
|
|
20241223,114300,11404059,496,496,496,496,0
|
|
20241223,114200,11404059,496,496,496,496,100
|
|
20241223,114100,11354459,495,495,495,495,0
|
|
20241223,114000,11354459,495,496,498,495,701
|
|
20241223,113900,11005691,496,496,496,496,8
|
|
20241223,113800,11001723,498,498,498,498,0
|
|
20241223,113700,11001723,498,498,498,498,0
|
|
20241223,113600,11001723,498,498,498,498,0
|
|
20241223,113500,11001723,498,498,498,498,0
|
|
20241223,113400,11001723,498,498,498,498,0
|
|
20241223,113300,11001723,498,494,498,493,4652
|
|
20241223,113200,8685455,493,493,493,493,300
|
|
20241223,113100,8537555,493,492,493,492,584
|
|
20241223,113000,8249743,491,491,491,491,1
|
|
20241223,112900,8249252,492,492,492,492,13
|
|
20241223,112800,8242856,492,492,492,492,0
|
|
20241223,112700,8242856,492,492,492,492,68
|
|
20241223,112600,8209400,492,492,492,492,0
|
|
20241223,112500,8209400,492,492,492,492,0
|
|
20241223,112400,8209400,492,492,492,492,10
|
|
20241223,112300,8204480,492,492,492,492,0
|
|
20241223,112200,8204480,492,492,492,492,9
|
|
20241223,112100,8200052,492,492,492,492,0
|
|
20241223,112000,8200052,492,492,492,492,0
|
|
20241223,111900,8200052,492,492,492,492,0
|
|
20241223,111800,8200052,492,492,492,492,0
|
|
20241223,111700,8200052,492,492,492,492,1
|
|
20241223,111600,8199560,492,492,492,492,1
|
|
20241223,111500,8199068,493,493,493,493,0
|
|
20241223,111400,8199068,493,493,493,493,0
|
|
20241223,111300,8199068,493,493,493,493,0
|
|
20241223,111200,8199068,493,493,493,493,0
|
|
20241223,111100,8199068,493,492,493,492,1544
|
|
20241223,111000,7439419,492,492,492,492,0
|
|
20241223,110900,7439419,492,492,492,492,0
|
|
20241223,110800,7439419,492,492,492,492,0
|
|
20241223,110700,7439419,492,492,492,492,6
|
|
20241223,110600,7436467,492,492,492,492,6
|
|
20241223,110500,7433515,491,491,491,491,0
|
|
20241223,110400,7433515,491,491,491,491,2515
|
|
20241223,110300,6198650,490,490,490,490,298
|
|
20241223,110200,6052630,490,490,490,490,103
|
|
20241223,110100,6002160,490,490,490,490,0
|
|
20241223,110000,6002160,490,490,490,490,0
|
|
20241223,105900,6002160,490,490,490,490,206
|
|
20241223,105800,5901220,489,489,489,489,18
|
|
20241223,105700,5892418,487,487,487,487,0
|
|
20241223,105600,5892418,487,487,487,487,0
|
|
20241223,105500,5892418,487,487,487,487,0
|
|
20241223,105400,5892418,487,489,489,487,3179
|
|
20241223,105300,4343847,490,490,490,490,0
|
|
20241223,105200,4343847,490,490,490,490,0
|
|
20241223,105100,4343847,490,490,490,490,0
|
|
20241223,105000,4343847,490,490,490,490,4
|
|
20241223,104900,4341887,490,490,490,490,5
|
|
20241223,104800,4339437,491,491,491,491,0
|
|
20241223,104700,4339437,491,491,491,491,0
|
|
20241223,104600,4339437,491,491,491,491,0
|
|
20241223,104500,4339437,491,491,491,491,1
|
|
20241223,104400,4338946,490,490,490,490,0
|
|
20241223,104300,4338946,490,490,490,490,0
|
|
20241223,104200,4338946,490,489,490,489,301
|
|
20241223,104100,4191556,489,489,489,489,0
|
|
20241223,104000,4191556,489,489,489,489,248
|
|
20241223,103900,4070284,489,489,489,489,0
|
|
20241223,103800,4070284,489,488,489,488,101
|
|
20241223,103700,4020995,488,488,488,488,200
|
|
20241223,103600,3923395,487,487,487,487,0
|
|
20241223,103500,3923395,487,487,487,487,0
|
|
20241223,103400,3923395,487,487,487,487,0
|
|
20241223,103300,3923395,487,487,487,487,0
|
|
20241223,103200,3923395,487,487,487,487,0
|
|
20241223,103100,3923395,487,487,487,487,0
|
|
20241223,103000,3923395,487,487,487,487,0
|
|
20241223,102900,3923395,487,487,487,487,0
|
|
20241223,102800,3923395,487,487,487,487,0
|
|
20241223,102700,3923395,487,487,487,487,0
|
|
20241223,102600,3923395,487,487,487,487,0
|
|
20241223,102500,3923395,487,487,487,487,0
|
|
20241223,102400,3923395,487,487,487,487,0
|
|
20241223,102300,3923395,487,487,487,487,22
|
|
20241223,102200,3912681,487,487,487,487,0
|
|
20241223,102100,3912681,487,486,487,486,182
|
|
20241223,102000,3824137,487,487,487,487,27
|
|
20241223,101900,3810988,487,487,487,487,4
|
|
20241223,101800,3809040,487,487,487,487,0
|
|
20241223,101700,3809040,487,487,487,487,0
|
|
20241223,101600,3809040,487,487,487,487,0
|
|
20241223,101500,3809040,487,487,487,487,0
|
|
20241223,101400,3809040,487,487,487,487,0
|
|
20241223,101300,3809040,487,487,487,487,0
|
|
20241223,101200,3809040,487,487,487,487,0
|
|
20241223,101100,3809040,487,487,487,487,5
|
|
20241223,101000,3806605,487,487,487,487,0
|
|
20241223,100900,3806605,487,487,487,487,0
|
|
20241223,100800,3806605,487,487,487,486,202
|
|
20241223,100700,3708331,487,487,487,487,65
|
|
20241223,100600,3676676,487,487,487,487,0
|
|
20241223,100500,3676676,487,487,487,487,0
|
|
20241223,100400,3676676,487,487,487,487,1
|
|
20241223,100300,3676189,487,487,487,487,0
|
|
20241223,100200,3676189,487,487,487,487,12
|
|
20241223,100100,3670345,487,487,487,487,600
|
|
20241223,100000,3378145,487,487,487,487,5
|
|
20241223,095900,3375710,487,487,487,487,0
|
|
20241223,095800,3375710,487,487,487,487,0
|
|
20241223,095700,3375710,487,487,487,487,0
|
|
20241223,095600,3375710,487,487,487,487,0
|
|
20241223,095500,3375710,487,487,487,487,0
|
|
20241223,095400,3375710,487,487,487,487,0
|
|
20241223,095300,3375710,487,487,487,487,0
|
|
20241223,095200,3375710,487,486,487,486,600
|
|
20241223,095100,3083518,486,485,486,485,920
|
|
20241223,095000,2636858,486,486,486,486,0
|
|
20241223,094900,2636858,486,486,486,486,0
|
|
20241223,094800,2636858,486,486,486,486,0
|
|
20241223,094700,2636858,486,487,487,486,909
|
|
20241223,094600,2194650,486,486,486,486,1826
|
|
20241223,094500,1307214,486,486,486,486,0
|
|
20241223,094400,1307214,486,486,486,486,0
|
|
20241223,094300,1307214,486,486,486,486,1
|
|
20241223,094200,1306728,485,485,485,485,244
|
|
20241223,094100,1188388,484,484,484,484,1185
|
|
20241223,094000,614848,484,484,484,484,1
|
|
20241223,093900,614364,482,482,482,482,0
|
|
20241223,093800,614364,482,482,482,482,0
|
|
20241223,093700,614364,482,482,482,482,0
|
|
20241223,093600,614364,482,482,482,482,0
|
|
20241223,093500,614364,482,482,482,482,0
|
|
20241223,093400,614364,482,482,482,482,0
|
|
20241223,093300,614364,482,482,482,482,0
|
|
20241223,093200,614364,482,482,482,482,0
|
|
20241223,093100,614364,482,482,482,482,0
|
|
20241223,093000,614364,482,482,482,482,0
|
|
20241223,092900,614364,482,482,482,482,0
|
|
20241223,092800,614364,482,482,482,482,0
|
|
20241223,092700,614364,482,482,482,482,0
|
|
20241223,092600,614364,482,482,482,482,0
|
|
20241223,092500,614364,482,482,482,482,0
|
|
20241223,092400,614364,482,482,482,482,0
|
|
20241223,092300,614364,482,484,484,482,500
|
|
20241223,092200,372876,484,484,484,484,0
|
|
20241223,092100,372876,484,484,484,484,0
|
|
20241223,092000,372876,484,484,484,484,0
|
|
20241223,091900,372876,484,484,484,484,0
|
|
20241223,091800,372876,484,484,484,484,0
|
|
20241223,091700,372876,484,484,484,484,0
|
|
20241223,091600,372876,484,486,486,484,550
|
|
20241223,091500,105676,486,486,486,486,0
|
|
20241223,091400,105676,486,486,486,486,0
|
|
20241223,091300,105676,486,486,486,486,0
|
|
20241223,091200,105676,486,486,486,486,0
|
|
20241223,091100,105676,486,486,486,486,0
|
|
20241223,091000,105676,486,486,486,486,3
|
|
20241223,090900,104218,487,487,487,487,0
|
|
20241223,090800,104218,487,487,487,487,0
|
|
20241223,090700,104218,487,487,487,487,0
|
|
20241223,090600,104218,487,487,487,487,0
|
|
20241223,090500,104218,487,487,487,487,0
|
|
20241223,090400,104218,487,487,487,487,0
|
|
20241223,090300,104218,487,487,487,487,0
|
|
20241223,090200,104218,487,487,487,487,0
|
|
20241223,090100,104218,487,487,487,487,0
|
|
20241223,090000,104218,487,487,487,487,214
|