640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,193700,189881794,721,721,721,721,1106
|
|
20241203,193600,189881794,721,721,721,721,0
|
|
20241203,193500,189881794,721,721,721,721,0
|
|
20241203,193400,189881794,721,721,721,721,0
|
|
20241203,193300,189881794,721,721,721,721,0
|
|
20241203,193200,189881794,721,721,721,721,0
|
|
20241203,193100,189881794,721,721,721,721,0
|
|
20241203,193000,189881794,721,721,721,721,0
|
|
20241203,192900,189881794,721,721,721,721,0
|
|
20241203,192800,189881794,721,721,721,721,0
|
|
20241203,192700,189881794,721,721,721,721,0
|
|
20241203,192600,189881794,721,721,721,721,0
|
|
20241203,192500,189881794,721,721,721,721,0
|
|
20241203,192400,189881794,721,721,721,721,0
|
|
20241203,192300,189881794,721,721,721,721,0
|
|
20241203,192200,189881794,721,721,721,721,0
|
|
20241203,192100,189881794,721,721,721,721,0
|
|
20241203,192000,189881794,721,721,721,721,0
|
|
20241203,191900,189881794,721,721,721,721,0
|
|
20241203,191800,189881794,721,721,721,721,0
|
|
20241203,191700,189881794,721,721,721,721,0
|
|
20241203,191600,189881794,721,721,721,721,0
|
|
20241203,191500,189881794,721,721,721,721,0
|
|
20241203,191400,189881794,721,721,721,721,0
|
|
20241203,191300,189881794,721,721,721,721,0
|
|
20241203,191200,189881794,721,721,721,721,0
|
|
20241203,191100,189881794,721,721,721,721,0
|
|
20241203,191000,189881794,721,721,721,721,0
|
|
20241203,190900,189881794,721,721,721,721,0
|
|
20241203,190800,189881794,721,721,721,721,0
|
|
20241203,190700,189881794,721,721,721,721,1106
|
|
20241203,190600,189881794,721,721,721,721,0
|
|
20241203,190500,189881794,721,721,721,721,0
|
|
20241203,190400,189881794,721,721,721,721,0
|
|
20241203,190300,189881794,721,721,721,721,0
|
|
20241203,190200,189881794,721,721,721,721,0
|
|
20241203,190100,189881794,721,721,721,721,0
|
|
20241203,190000,189881794,721,721,721,721,0
|
|
20241203,185900,189881794,721,721,721,721,0
|
|
20241203,185800,189881794,721,721,721,721,0
|
|
20241203,185700,189881794,721,721,721,721,0
|
|
20241203,185600,189881794,721,721,721,721,0
|
|
20241203,185500,189881794,721,721,721,721,0
|
|
20241203,185400,189881794,721,721,721,721,0
|
|
20241203,185300,189881794,721,721,721,721,0
|
|
20241203,185200,189881794,721,721,721,721,0
|
|
20241203,185100,189881794,721,721,721,721,0
|
|
20241203,185000,189881794,721,721,721,721,0
|
|
20241203,184900,189881794,721,721,721,721,0
|
|
20241203,184800,189881794,721,721,721,721,0
|
|
20241203,184700,189881794,721,721,721,721,0
|
|
20241203,184600,189881794,721,721,721,721,0
|
|
20241203,184500,189881794,721,721,721,721,0
|
|
20241203,184400,189881794,721,721,721,721,0
|
|
20241203,184300,189881794,721,721,721,721,0
|
|
20241203,184200,189881794,721,721,721,721,0
|
|
20241203,184100,189881794,721,721,721,721,0
|
|
20241203,184000,189881794,721,721,721,721,0
|
|
20241203,183900,189881794,721,721,721,721,0
|
|
20241203,183800,189881794,721,721,721,721,0
|
|
20241203,183700,189881794,721,721,721,721,1106
|
|
20241203,183600,189881794,721,721,721,721,0
|
|
20241203,183500,189881794,721,721,721,721,0
|
|
20241203,183400,189881794,721,721,721,721,0
|
|
20241203,183300,189881794,721,721,721,721,0
|
|
20241203,183200,189881794,721,721,721,721,0
|
|
20241203,183100,189881794,721,721,721,721,0
|
|
20241203,183000,189881794,721,721,721,721,0
|
|
20241203,182900,189881794,721,721,721,721,0
|
|
20241203,182800,189881794,721,721,721,721,0
|
|
20241203,182700,189881794,721,721,721,721,0
|
|
20241203,182600,189881794,721,721,721,721,0
|
|
20241203,182500,189881794,721,721,721,721,0
|
|
20241203,182400,189881794,721,721,721,721,0
|
|
20241203,182300,189881794,721,721,721,721,0
|
|
20241203,182200,189881794,721,721,721,721,0
|
|
20241203,182100,189881794,721,721,721,721,0
|
|
20241203,182000,189881794,721,721,721,721,0
|
|
20241203,181900,189881794,721,721,721,721,0
|
|
20241203,181800,189881794,721,721,721,721,0
|
|
20241203,181700,189881794,721,721,721,721,0
|
|
20241203,181600,189881794,721,721,721,721,0
|
|
20241203,181500,189881794,721,721,721,721,0
|
|
20241203,181400,189881794,721,721,721,721,0
|
|
20241203,181300,189881794,721,721,721,721,0
|
|
20241203,181200,189881794,721,721,721,721,0
|
|
20241203,181100,189881794,721,721,721,721,0
|
|
20241203,181000,189881794,721,721,721,721,0
|
|
20241203,180900,189881794,721,721,721,721,0
|
|
20241203,180800,189881794,721,721,721,721,0
|
|
20241203,180700,189881794,721,721,721,721,1106
|
|
20241203,180600,189881794,721,721,721,721,0
|
|
20241203,180500,189881794,721,721,721,721,0
|
|
20241203,180400,189881794,721,721,721,721,0
|
|
20241203,180300,189881794,721,721,721,721,0
|
|
20241203,180200,189881794,721,721,721,721,0
|
|
20241203,180100,189881794,721,721,721,721,0
|
|
20241203,180000,189881794,721,721,721,721,0
|
|
20241203,175900,189881794,721,721,721,721,0
|
|
20241203,175800,189881794,721,721,721,721,0
|
|
20241203,175700,189881794,721,721,721,721,0
|
|
20241203,175600,189881794,721,721,721,721,0
|
|
20241203,175500,189881794,721,721,721,721,0
|
|
20241203,175400,189881794,721,721,721,721,0
|
|
20241203,175300,189881794,721,721,721,721,0
|
|
20241203,175200,189881794,721,721,721,721,0
|
|
20241203,175100,189881794,721,721,721,721,0
|
|
20241203,175000,189881794,721,721,721,721,0
|
|
20241203,174900,189881794,721,721,721,721,0
|
|
20241203,174800,189881794,721,721,721,721,0
|
|
20241203,174700,189881794,721,721,721,721,0
|
|
20241203,174600,189881794,721,721,721,721,0
|
|
20241203,174500,189881794,721,721,721,721,0
|
|
20241203,174400,189881794,721,721,721,721,0
|
|
20241203,174300,189881794,721,721,721,721,0
|
|
20241203,174200,189881794,721,721,721,721,0
|
|
20241203,174100,189881794,721,721,721,721,0
|
|
20241203,174000,189881794,721,721,721,721,0
|
|
20241203,173900,189881794,721,721,721,721,0
|
|
20241203,173800,189881794,721,721,721,721,0
|
|
20241203,173700,189881794,721,721,721,721,1106
|
|
20241203,173600,189881794,721,721,721,721,0
|
|
20241203,173500,189881794,721,721,721,721,0
|
|
20241203,173400,189881794,721,721,721,721,0
|
|
20241203,173300,189881794,721,721,721,721,0
|
|
20241203,173200,189881794,721,721,721,721,0
|
|
20241203,173100,189881794,721,721,721,721,0
|
|
20241203,173000,189881794,721,721,721,721,0
|
|
20241203,172900,189881794,721,721,721,721,0
|
|
20241203,172800,189881794,721,721,721,721,0
|
|
20241203,172700,189881794,721,721,721,721,0
|
|
20241203,172600,189881794,721,721,721,721,0
|
|
20241203,172500,189881794,721,721,721,721,0
|
|
20241203,172400,189881794,721,721,721,721,0
|
|
20241203,172300,189881794,721,721,721,721,0
|
|
20241203,172200,189881794,721,721,721,721,0
|
|
20241203,172100,189881794,721,721,721,721,0
|
|
20241203,172000,189881794,721,721,721,721,0
|
|
20241203,171900,189881794,721,721,721,721,0
|
|
20241203,171800,189881794,721,721,721,721,0
|
|
20241203,171700,189881794,721,721,721,721,0
|
|
20241203,171600,189881794,721,721,721,721,0
|
|
20241203,171500,189881794,721,721,721,721,0
|
|
20241203,171400,189881794,721,721,721,721,0
|
|
20241203,171300,189881794,721,721,721,721,0
|
|
20241203,171200,189881794,721,721,721,721,0
|
|
20241203,171100,189881794,721,721,721,721,0
|
|
20241203,171000,189881794,721,721,721,721,0
|
|
20241203,170900,189881794,721,721,721,721,0
|
|
20241203,170800,189881794,721,721,721,721,0
|
|
20241203,170700,189881794,721,721,721,721,1106
|
|
20241203,170600,189881794,721,721,721,721,0
|
|
20241203,170500,189881794,721,721,721,721,0
|
|
20241203,170400,189881794,721,721,721,721,0
|
|
20241203,170300,189881794,721,721,721,721,0
|
|
20241203,170200,189881794,721,721,721,721,0
|
|
20241203,170100,189881794,721,721,721,721,0
|
|
20241203,170000,189881794,721,721,721,721,0
|
|
20241203,165900,189881794,721,721,721,721,0
|
|
20241203,165800,189881794,721,721,721,721,0
|
|
20241203,165700,189881794,721,721,721,721,0
|
|
20241203,165600,189881794,721,721,721,721,0
|
|
20241203,165500,189881794,721,721,721,721,0
|
|
20241203,165400,189881794,721,721,721,721,0
|
|
20241203,165300,189881794,721,721,721,721,0
|
|
20241203,165200,189881794,721,721,721,721,0
|
|
20241203,165100,189881794,721,721,721,721,0
|
|
20241203,165000,189881794,721,721,721,721,0
|
|
20241203,164900,189881794,721,721,721,721,0
|
|
20241203,164800,189881794,721,721,721,721,0
|
|
20241203,164700,189881794,721,721,721,721,0
|
|
20241203,164600,189881794,721,721,721,721,0
|
|
20241203,164500,189881794,721,721,721,721,0
|
|
20241203,164400,189881794,721,721,721,721,0
|
|
20241203,164300,189881794,721,721,721,721,0
|
|
20241203,164200,189881794,721,721,721,721,0
|
|
20241203,164100,189881794,721,721,721,721,0
|
|
20241203,164000,189881794,721,721,721,721,0
|
|
20241203,163900,189881794,721,721,721,721,0
|
|
20241203,163800,189881794,721,721,721,721,0
|
|
20241203,163700,189881794,721,721,721,721,1106
|
|
20241203,163600,189881794,721,721,721,721,0
|
|
20241203,163500,189881794,721,721,721,721,0
|
|
20241203,163400,189881794,721,721,721,721,0
|
|
20241203,163300,189881794,721,721,721,721,0
|
|
20241203,163200,189881794,721,721,721,721,0
|
|
20241203,163100,189881794,721,721,721,721,0
|
|
20241203,163000,189881794,721,721,721,721,0
|
|
20241203,162900,189881794,721,721,721,721,0
|
|
20241203,162800,189881794,721,721,721,721,0
|
|
20241203,162700,189881794,721,721,721,721,0
|
|
20241203,162600,189881794,721,721,721,721,0
|
|
20241203,162500,189881794,721,721,721,721,0
|
|
20241203,162400,189881794,721,721,721,721,0
|
|
20241203,162300,189881794,721,721,721,721,0
|
|
20241203,162200,189881794,721,721,721,721,0
|
|
20241203,162100,189881794,721,721,721,721,0
|
|
20241203,162000,189881794,721,721,721,721,0
|
|
20241203,161900,189881794,721,721,721,721,0
|
|
20241203,161800,189881794,721,721,721,721,0
|
|
20241203,161700,189881794,721,721,721,721,0
|
|
20241203,161600,189881794,721,721,721,721,0
|
|
20241203,161500,189881794,721,721,721,721,0
|
|
20241203,161400,189881794,721,721,721,721,0
|
|
20241203,161300,189881794,721,721,721,721,0
|
|
20241203,161200,189881794,721,721,721,721,0
|
|
20241203,161100,189881794,721,721,721,721,0
|
|
20241203,161000,189881794,721,721,721,721,0
|
|
20241203,160900,189881794,721,721,721,721,0
|
|
20241203,160800,189881794,721,721,721,721,0
|
|
20241203,160700,189881794,721,721,721,721,1106
|
|
20241203,160600,189881794,721,721,721,721,0
|
|
20241203,160500,189881794,721,721,721,721,0
|
|
20241203,160400,189881794,721,721,721,721,0
|
|
20241203,160300,189881794,721,721,721,721,0
|
|
20241203,160200,189881794,721,721,721,721,0
|
|
20241203,160100,189881794,721,721,721,721,0
|
|
20241203,160000,189881794,721,721,721,721,0
|
|
20241203,155900,189881794,721,721,721,721,0
|
|
20241203,155800,189881794,721,721,721,721,0
|
|
20241203,155700,189881794,721,721,721,721,0
|
|
20241203,155600,189881794,721,721,721,721,0
|
|
20241203,155500,189881794,721,721,721,721,0
|
|
20241203,155400,189881794,721,721,721,721,0
|
|
20241203,155300,189881794,721,721,721,721,0
|
|
20241203,155200,189881794,721,721,721,721,0
|
|
20241203,155100,189881794,721,721,721,721,0
|
|
20241203,155000,189881794,721,721,721,721,0
|
|
20241203,154900,189881794,721,721,721,721,0
|
|
20241203,154800,189881794,721,721,721,721,0
|
|
20241203,154700,189881794,721,721,721,721,0
|
|
20241203,154600,189881794,721,721,721,721,0
|
|
20241203,154500,189881794,721,721,721,721,0
|
|
20241203,154400,189881794,721,721,721,721,0
|
|
20241203,154300,189881794,721,721,721,721,0
|
|
20241203,154200,189881794,721,721,721,721,0
|
|
20241203,154100,189881794,721,721,721,721,0
|
|
20241203,154000,189881794,721,721,721,721,0
|
|
20241203,153900,189881794,721,721,721,721,0
|
|
20241203,153800,189881794,721,721,721,721,0
|
|
20241203,153700,189881794,721,721,721,721,1106
|
|
20241203,153600,189881794,721,721,721,721,0
|
|
20241203,153500,189881794,721,721,721,721,0
|
|
20241203,153400,189881794,721,721,721,721,0
|
|
20241203,153300,189881794,721,721,721,721,0
|
|
20241203,153200,189881794,721,721,721,721,0
|
|
20241203,153100,189881794,721,721,721,721,0
|
|
20241203,153000,189881794,721,721,721,721,1106
|
|
20241203,152900,189084368,731,731,731,731,0
|
|
20241203,152800,189084368,731,731,731,731,0
|
|
20241203,152700,189084368,731,731,731,731,0
|
|
20241203,152600,189084368,731,731,731,731,0
|
|
20241203,152500,189084368,731,731,731,731,0
|
|
20241203,152400,189084368,731,731,731,731,0
|
|
20241203,152300,189084368,731,731,731,731,0
|
|
20241203,152200,189084368,731,731,731,731,0
|
|
20241203,152100,189084368,731,731,731,731,0
|
|
20241203,152000,189084368,731,731,731,731,0
|
|
20241203,151900,189084368,731,726,731,717,15254
|
|
20241203,151800,178075796,732,732,732,732,0
|
|
20241203,151700,178075796,732,728,732,725,2801
|
|
20241203,151600,176043300,727,727,727,727,1
|
|
20241203,151500,176042573,733,732,733,726,2913
|
|
20241203,151400,173922729,726,730,730,726,14000
|
|
20241203,151300,163743610,733,733,733,733,0
|
|
20241203,151200,163743610,733,733,733,733,24
|
|
20241203,151100,163726018,733,733,733,733,0
|
|
20241203,151000,163726018,733,732,733,732,131
|
|
20241203,150900,163630015,733,733,733,733,0
|
|
20241203,150800,163630015,733,733,733,733,0
|
|
20241203,150700,163630015,733,732,733,732,11
|
|
20241203,150600,163621962,730,730,730,730,5
|
|
20241203,150500,163618312,732,732,732,732,809
|
|
20241203,150400,163026124,731,731,731,731,30
|
|
20241203,150300,163004194,730,729,730,729,67
|
|
20241203,150200,162955350,729,732,732,729,81
|
|
20241203,150100,162896298,728,728,728,728,0
|
|
20241203,150000,162896298,728,728,728,728,0
|
|
20241203,145900,162896298,728,731,731,728,139
|
|
20241203,145800,162795022,732,732,732,732,1369
|
|
20241203,145700,161792914,732,732,732,732,47
|
|
20241203,145600,161758510,732,732,732,732,0
|
|
20241203,145500,161758510,732,732,732,732,10
|
|
20241203,145400,161751190,731,731,731,731,0
|
|
20241203,145300,161751190,731,731,731,731,90
|
|
20241203,145200,161685400,731,731,731,731,50
|
|
20241203,145100,161648850,731,731,731,731,0
|
|
20241203,145000,161648850,731,731,731,731,50
|
|
20241203,144900,161612300,731,731,731,731,64
|
|
20241203,144800,161565516,731,731,731,731,1410
|
|
20241203,144700,160534806,732,732,732,732,0
|
|
20241203,144600,160534806,732,732,732,732,1
|
|
20241203,144500,160534074,727,727,727,727,0
|
|
20241203,144400,160534074,727,727,727,727,0
|
|
20241203,144300,160534074,727,731,731,726,2207
|
|
20241203,144200,158925518,732,732,732,732,3
|
|
20241203,144100,158923322,731,731,731,731,1000
|
|
20241203,144000,158192322,731,731,731,731,0
|
|
20241203,143900,158192322,731,732,732,731,5000
|
|
20241203,143800,154534663,732,732,732,732,0
|
|
20241203,143700,154534663,732,732,732,732,0
|
|
20241203,143600,154534663,732,732,732,732,100
|
|
20241203,143500,154461463,734,733,734,733,60
|
|
20241203,143400,154417473,734,732,734,732,110
|
|
20241203,143300,154336753,732,732,732,732,0
|
|
20241203,143200,154336753,732,732,732,732,30
|
|
20241203,143100,154314793,733,733,733,733,0
|
|
20241203,143000,154314793,733,733,733,733,320
|
|
20241203,142900,154080233,733,733,733,733,20
|
|
20241203,142800,154065573,733,733,733,733,20
|
|
20241203,142700,154050913,734,734,734,734,2101
|
|
20241203,142600,152508779,734,734,734,734,1
|
|
20241203,142500,152508045,734,734,734,734,0
|
|
20241203,142400,152508045,734,734,734,734,0
|
|
20241203,142300,152508045,734,734,734,734,0
|
|
20241203,142200,152508045,734,732,734,732,1033
|
|
20241203,142100,151750389,732,732,732,732,500
|
|
20241203,142000,151384389,732,732,732,732,0
|
|
20241203,141900,151384389,732,732,732,732,0
|
|
20241203,141800,151384389,732,732,732,732,50
|
|
20241203,141700,151347789,731,734,734,731,5033
|
|
20241203,141600,147663620,734,734,734,734,50
|
|
20241203,141500,147626920,733,732,734,732,4567
|
|
20241203,141400,144279308,732,732,732,732,0
|
|
20241203,141300,144279308,732,733,733,732,2239
|
|
20241203,141200,142638304,733,732,733,732,3339
|
|
20241203,141100,140193156,731,731,731,731,407
|
|
20241203,141000,139895639,731,730,731,730,1247
|
|
20241203,140900,138984329,729,729,729,729,2
|
|
20241203,140800,138982871,727,730,730,727,5000
|
|
20241203,140700,135343047,730,730,730,730,250
|
|
20241203,140600,135160547,731,731,731,731,1200
|
|
20241203,140500,134283347,731,731,731,731,20
|
|
20241203,140400,134268727,731,731,731,731,76
|
|
20241203,140300,134213171,728,728,728,728,0
|
|
20241203,140200,134213171,728,728,728,728,0
|
|
20241203,140100,134213171,728,728,728,728,0
|
|
20241203,140000,134213171,728,728,728,728,8
|
|
20241203,135900,134207347,732,732,732,732,0
|
|
20241203,135800,134207347,732,731,732,731,70
|
|
20241203,135700,134156123,728,728,728,728,1865
|
|
20241203,135600,132798403,731,731,731,731,14
|
|
20241203,135500,132788169,731,731,731,731,101
|
|
20241203,135400,132714338,728,728,728,728,0
|
|
20241203,135300,132714338,728,728,728,728,75
|
|
20241203,135200,132659738,728,729,729,728,746
|
|
20241203,135100,132116100,729,729,729,729,25
|
|
20241203,135000,132097875,729,729,729,729,0
|
|
20241203,134900,132097875,729,729,729,729,0
|
|
20241203,134800,132097875,729,729,729,729,0
|
|
20241203,134700,132097875,729,729,729,729,2579
|
|
20241203,134600,130217784,729,729,729,729,17
|
|
20241203,134500,130205391,729,729,729,729,0
|
|
20241203,134400,130205391,729,729,729,729,10
|
|
20241203,134300,130198101,733,733,733,733,0
|
|
20241203,134200,130198101,733,733,733,733,0
|
|
20241203,134100,130198101,733,733,733,733,0
|
|
20241203,134000,130198101,733,733,733,733,103
|
|
20241203,133900,130122602,733,733,733,733,2
|
|
20241203,133800,130121136,733,733,733,733,0
|
|
20241203,133700,130121136,733,733,733,733,0
|
|
20241203,133600,130121136,733,733,733,733,0
|
|
20241203,133500,130121136,733,733,733,733,0
|
|
20241203,133400,130121136,733,733,733,733,1
|
|
20241203,133300,130120403,726,728,728,726,1730
|
|
20241203,133200,128862478,728,728,728,728,72
|
|
20241203,133100,128810062,728,728,728,728,34
|
|
20241203,133000,128785310,734,734,734,734,0
|
|
20241203,132900,128785310,734,734,734,734,0
|
|
20241203,132800,128785310,734,734,734,734,0
|
|
20241203,132700,128785310,734,734,734,734,0
|
|
20241203,132600,128785310,734,734,734,734,0
|
|
20241203,132500,128785310,734,734,734,734,1
|
|
20241203,132400,128784576,734,731,734,731,51
|
|
20241203,132300,128747172,727,730,730,727,6000
|
|
20241203,132200,124382172,731,731,731,731,0
|
|
20241203,132100,124382172,731,731,731,731,0
|
|
20241203,132000,124382172,731,731,731,731,4000
|
|
20241203,131900,121458172,731,731,731,731,500
|
|
20241203,131800,121092672,731,731,731,731,0
|
|
20241203,131700,121092672,731,731,731,731,2227
|
|
20241203,131600,119464735,730,730,730,730,153
|
|
20241203,131500,119353045,732,732,732,732,74
|
|
20241203,131400,119298877,730,730,730,730,930
|
|
20241203,131300,118619977,733,733,733,733,0
|
|
20241203,131200,118619977,733,733,733,733,34
|
|
20241203,131100,118595055,734,734,734,734,0
|
|
20241203,131000,118595055,734,734,734,734,0
|
|
20241203,130900,118595055,734,734,734,734,0
|
|
20241203,130800,118595055,734,734,734,734,500
|
|
20241203,130700,118228055,734,734,734,734,0
|
|
20241203,130600,118228055,734,734,734,734,200
|
|
20241203,130500,118081255,734,734,734,734,0
|
|
20241203,130400,118081255,734,733,734,733,5099
|
|
20241203,130300,114339587,733,733,733,733,0
|
|
20241203,130200,114339587,733,733,733,733,0
|
|
20241203,130100,114339587,733,733,733,733,0
|
|
20241203,130000,114339587,733,733,733,733,0
|
|
20241203,125900,114339587,733,733,733,733,0
|
|
20241203,125800,114339587,733,733,733,733,1
|
|
20241203,125700,114338854,733,733,733,733,1
|
|
20241203,125600,114338121,729,729,729,729,0
|
|
20241203,125500,114338121,729,729,729,729,1779
|
|
20241203,125400,113041230,733,731,733,731,5001
|
|
20241203,125300,109377246,729,729,729,729,0
|
|
20241203,125200,109377246,729,730,730,729,1050
|
|
20241203,125100,108610796,731,731,731,731,50
|
|
20241203,125000,108574246,731,730,731,730,263
|
|
20241203,124900,108382193,729,729,729,729,0
|
|
20241203,124800,108382193,729,729,729,729,183
|
|
20241203,124700,108248786,730,730,730,730,183
|
|
20241203,124600,108115196,730,730,730,730,0
|
|
20241203,124500,108115196,730,730,730,730,700
|
|
20241203,124400,107604196,730,730,730,730,398
|
|
20241203,124300,107313656,731,731,731,731,4
|
|
20241203,124200,107310732,732,732,732,732,0
|
|
20241203,124100,107310732,732,732,732,732,0
|
|
20241203,124000,107310732,732,732,732,732,0
|
|
20241203,123900,107310732,732,732,732,732,0
|
|
20241203,123800,107310732,732,732,732,732,0
|
|
20241203,123700,107310732,732,732,732,732,2
|
|
20241203,123600,107309268,733,733,733,733,0
|
|
20241203,123500,107309268,733,733,733,733,250
|
|
20241203,123400,107126018,733,733,733,733,100
|
|
20241203,123300,107052718,731,731,731,731,0
|
|
20241203,123200,107052718,731,731,731,731,1
|
|
20241203,123100,107051987,733,733,733,733,2
|
|
20241203,123000,107050521,733,733,733,733,0
|
|
20241203,122900,107050521,733,733,733,733,3
|
|
20241203,122800,107048322,733,733,733,733,0
|
|
20241203,122700,107048322,733,733,733,733,0
|
|
20241203,122600,107048322,733,733,733,733,11
|
|
20241203,122500,107040259,733,733,733,733,1
|
|
20241203,122400,107039526,731,731,731,731,0
|
|
20241203,122300,107039526,731,731,731,731,1
|
|
20241203,122200,107038795,731,731,731,731,0
|
|
20241203,122100,107038795,731,731,731,731,2498
|
|
20241203,122000,105212757,733,733,733,733,1
|
|
20241203,121900,105212024,732,732,732,732,0
|
|
20241203,121800,105212024,732,732,732,732,19
|
|
20241203,121700,105198116,732,732,732,732,0
|
|
20241203,121600,105198116,732,732,732,732,0
|
|
20241203,121500,105198116,732,732,732,732,910
|
|
20241203,121400,104531996,732,732,732,732,196
|
|
20241203,121300,104388524,732,732,732,732,0
|
|
20241203,121200,104388524,732,732,732,732,1482
|
|
20241203,121100,103303700,734,734,734,734,107
|
|
20241203,121000,103225162,733,732,733,732,106
|
|
20241203,120900,103147550,731,731,731,731,0
|
|
20241203,120800,103147550,731,731,731,731,850
|
|
20241203,120700,102526200,733,733,733,733,3317
|
|
20241203,120600,100094839,732,733,733,732,551
|
|
20241203,120500,99691006,733,733,733,733,10
|
|
20241203,120400,99683676,733,733,733,733,0
|
|
20241203,120300,99683676,733,733,733,733,1
|
|
20241203,120200,99682943,733,731,733,731,5324
|
|
20241203,120100,95785459,729,729,729,729,0
|
|
20241203,120000,95785459,729,729,729,729,0
|
|
20241203,115900,95785459,729,729,729,729,0
|
|
20241203,115800,95785459,729,729,729,729,1
|
|
20241203,115700,95784730,729,729,729,729,23
|
|
20241203,115600,95767963,729,729,729,729,8
|
|
20241203,115500,95762131,732,732,732,732,0
|
|
20241203,115400,95762131,732,732,732,732,0
|
|
20241203,115300,95762131,732,732,732,732,0
|
|
20241203,115200,95762131,732,732,732,732,0
|
|
20241203,115100,95762131,732,732,732,732,50
|
|
20241203,115000,95725531,732,732,732,732,0
|
|
20241203,114900,95725531,732,731,732,731,33
|
|
20241203,114800,95701395,732,732,732,732,0
|
|
20241203,114700,95701395,732,732,732,732,0
|
|
20241203,114600,95701395,732,732,732,732,0
|
|
20241203,114500,95701395,732,732,732,732,0
|
|
20241203,114400,95701395,732,732,732,732,0
|
|
20241203,114300,95701395,732,732,732,732,0
|
|
20241203,114200,95701395,732,732,732,732,0
|
|
20241203,114100,95701395,732,732,732,732,0
|
|
20241203,114000,95701395,732,732,732,732,0
|
|
20241203,113900,95701395,732,732,732,732,0
|
|
20241203,113800,95701395,732,732,732,732,0
|
|
20241203,113700,95701395,732,731,732,731,20
|
|
20241203,113600,95686770,728,729,729,728,262
|
|
20241203,113500,95495814,731,731,731,731,4
|
|
20241203,113400,95492890,733,733,733,733,0
|
|
20241203,113300,95492890,733,733,733,733,0
|
|
20241203,113200,95492890,733,733,733,733,0
|
|
20241203,113100,95492890,733,733,733,733,0
|
|
20241203,113000,95492890,733,733,733,733,0
|
|
20241203,112900,95492890,733,733,733,733,0
|
|
20241203,112800,95492890,733,733,733,733,0
|
|
20241203,112700,95492890,733,733,733,733,0
|
|
20241203,112600,95492890,733,733,733,733,20
|
|
20241203,112500,95478230,732,732,732,732,1
|
|
20241203,112400,95477498,727,730,732,727,24609
|
|
20241203,112300,77487293,726,726,726,726,0
|
|
20241203,112200,77487293,726,730,730,726,140
|
|
20241203,112100,77385649,726,726,726,726,0
|
|
20241203,112000,77385649,726,730,730,726,1499
|
|
20241203,111900,76293775,728,728,728,728,0
|
|
20241203,111800,76293775,728,728,728,728,0
|
|
20241203,111700,76293775,728,728,728,728,0
|
|
20241203,111600,76293775,728,728,728,728,0
|
|
20241203,111500,76293775,728,728,728,728,0
|
|
20241203,111400,76293775,728,726,728,726,487
|
|
20241203,111300,75939267,726,726,726,726,0
|
|
20241203,111200,75939267,726,726,726,726,0
|
|
20241203,111100,75939267,726,726,726,726,1
|
|
20241203,111000,75938541,731,731,731,731,502
|
|
20241203,110900,75571579,726,726,726,726,0
|
|
20241203,110800,75571579,726,726,726,726,0
|
|
20241203,110700,75571579,726,726,726,726,25
|
|
20241203,110600,75553429,729,729,729,729,0
|
|
20241203,110500,75553429,729,729,729,729,0
|
|
20241203,110400,75553429,729,729,729,729,300
|
|
20241203,110300,75334729,729,730,731,726,1094
|
|
20241203,110200,74537210,730,730,730,730,0
|
|
20241203,110100,74537210,730,730,730,730,0
|
|
20241203,110000,74537210,730,730,730,730,136
|
|
20241203,105900,74437930,730,730,730,730,0
|
|
20241203,105800,74437930,730,730,730,730,0
|
|
20241203,105700,74437930,730,732,732,730,29
|
|
20241203,105600,74416756,732,732,732,732,0
|
|
20241203,105500,74416756,732,732,732,732,0
|
|
20241203,105400,74416756,732,732,732,732,0
|
|
20241203,105300,74416756,732,732,732,732,0
|
|
20241203,105200,74416756,732,732,732,732,3
|
|
20241203,105100,74414560,732,732,732,732,0
|
|
20241203,105000,74414560,732,732,732,732,0
|
|
20241203,104900,74414560,732,726,732,726,1001
|
|
20241203,104800,73687828,726,733,733,726,261
|
|
20241203,104700,73498265,730,730,730,730,1
|
|
20241203,104600,73497535,733,728,733,727,2684
|
|
20241203,104500,71544578,728,730,730,728,8000
|
|
20241203,104400,65709983,730,730,730,730,0
|
|
20241203,104300,65709983,730,730,730,730,0
|
|
20241203,104200,65709983,730,730,730,730,0
|
|
20241203,104100,65709983,730,731,731,730,2051
|
|
20241203,104000,64212117,733,733,733,733,100
|
|
20241203,103900,64138817,734,734,734,734,0
|
|
20241203,103800,64138817,734,733,734,733,100
|
|
20241203,103700,64065447,733,733,733,733,83
|
|
20241203,103600,64004608,734,734,734,734,0
|
|
20241203,103500,64004608,734,734,734,734,0
|
|
20241203,103400,64004608,734,734,734,734,347
|
|
20241203,103300,63749910,735,734,735,734,6208
|
|
20241203,103200,59187964,734,734,734,733,5020
|
|
20241203,103100,55503480,734,733,734,733,5513
|
|
20241203,103000,51460151,733,733,733,733,2
|
|
20241203,102900,51458685,733,733,733,733,459
|
|
20241203,102800,51122238,733,729,733,729,1500
|
|
20241203,102700,50027229,732,732,732,732,10
|
|
20241203,102600,50019909,733,733,733,733,100
|
|
20241203,102500,49946609,733,733,733,733,23
|
|
20241203,102400,49929750,733,733,733,733,0
|
|
20241203,102300,49929750,733,733,733,733,0
|
|
20241203,102200,49929750,733,733,733,733,0
|
|
20241203,102100,49929750,733,733,733,733,1000
|
|
20241203,102000,49196750,733,732,733,732,1132
|
|
20241203,101900,48367502,732,732,732,732,0
|
|
20241203,101800,48367502,732,731,732,731,536
|
|
20241203,101700,47975479,731,731,731,731,0
|
|
20241203,101600,47975479,731,731,731,731,172
|
|
20241203,101500,47849747,731,732,732,731,528
|
|
20241203,101400,47463778,732,732,732,732,1
|
|
20241203,101300,47463046,731,731,731,731,892
|
|
20241203,101200,46810994,731,729,731,729,6000
|
|
20241203,101100,42426792,729,728,729,728,1152
|
|
20241203,101000,41588128,728,728,728,728,1
|
|
20241203,100900,41587400,729,729,729,729,5
|
|
20241203,100800,41583755,728,728,728,728,992
|
|
20241203,100700,40861579,728,728,728,728,0
|
|
20241203,100600,40861579,728,728,728,728,8
|
|
20241203,100500,40855755,727,727,727,727,501
|
|
20241203,100400,40491528,727,727,727,727,0
|
|
20241203,100300,40491528,727,727,727,727,0
|
|
20241203,100200,40491528,727,727,727,727,196
|
|
20241203,100100,40349036,728,727,728,727,1084
|
|
20241203,100000,39559907,728,728,728,728,0
|
|
20241203,095900,39559907,728,728,728,728,7
|
|
20241203,095800,39554811,727,727,727,727,1
|
|
20241203,095700,39554084,728,728,728,728,0
|
|
20241203,095600,39554084,728,728,728,728,1063
|
|
20241203,095500,38780220,728,728,728,728,22
|
|
20241203,095400,38764204,727,727,727,727,0
|
|
20241203,095300,38764204,727,727,727,727,53
|
|
20241203,095200,38725673,727,727,727,727,0
|
|
20241203,095100,38725673,727,727,727,727,0
|
|
20241203,095000,38725673,727,727,727,727,56
|
|
20241203,094900,38684961,726,726,726,726,0
|
|
20241203,094800,38684961,726,727,727,726,412
|
|
20241203,094700,38385837,726,726,726,726,2362
|
|
20241203,094600,36671025,726,727,727,725,3
|
|
20241203,094500,36668847,723,723,723,723,9
|
|
20241203,094400,36662340,723,723,723,723,1000
|
|
20241203,094300,35939340,723,725,725,723,1006
|
|
20241203,094200,35211741,728,726,729,726,44
|
|
20241203,094100,35179709,728,728,728,728,1
|
|
20241203,094000,35178981,729,729,729,729,270
|
|
20241203,093900,34982151,729,729,729,729,730
|
|
20241203,093800,34449981,729,728,729,728,5020
|
|
20241203,093700,30790501,729,729,729,729,20
|
|
20241203,093600,30775921,729,729,729,729,20
|
|
20241203,093500,30761341,729,729,729,729,96
|
|
20241203,093400,30691357,729,730,730,729,5
|
|
20241203,093300,30687711,730,729,730,729,95
|
|
20241203,093200,30618391,730,730,730,730,5
|
|
20241203,093100,30614741,725,726,726,725,451
|
|
20241203,093000,30287735,726,728,730,726,10567
|
|
20241203,092900,22595075,728,728,728,728,15
|
|
20241203,092800,22584155,728,728,728,728,0
|
|
20241203,092700,22584155,728,728,728,728,10
|
|
20241203,092600,22576875,728,728,728,728,232
|
|
20241203,092500,22407979,728,728,728,728,101
|
|
20241203,092400,22334451,728,728,728,728,0
|
|
20241203,092300,22334451,728,728,728,728,1
|
|
20241203,092200,22333723,725,728,728,725,3020
|
|
20241203,092100,20135193,728,728,728,728,0
|
|
20241203,092000,20135193,728,730,730,728,2028
|
|
20241203,091900,18658789,731,731,731,731,0
|
|
20241203,091800,18658789,731,731,731,731,0
|
|
20241203,091700,18658789,731,731,731,731,22
|
|
20241203,091600,18642707,731,733,733,731,1603
|
|
20241203,091500,17470906,733,733,733,733,10
|
|
20241203,091400,17463576,732,731,732,731,1625
|
|
20241203,091300,16274106,732,732,732,732,1
|
|
20241203,091200,16273374,732,732,732,732,80
|
|
20241203,091100,16214814,732,732,732,732,30
|
|
20241203,091000,16192854,732,727,732,727,9846
|
|
20241203,090900,9010642,727,727,727,727,1000
|
|
20241203,090800,8283642,727,727,727,727,2080
|
|
20241203,090700,6771482,727,727,727,727,30
|
|
20241203,090600,6749672,727,722,727,722,201
|
|
20241203,090500,6603550,725,723,727,723,5989
|
|
20241203,090400,2259943,722,722,722,722,10
|
|
20241203,090300,2252723,723,723,723,723,30
|
|
20241203,090200,2231033,725,725,725,725,0
|
|
20241203,090100,2231033,725,718,725,718,536
|
|
20241203,090000,1844052,722,717,724,717,2563
|