682 lines
29 KiB
CSV
682 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,201900,59741418,648,648,648,648,7541
|
|
20241202,201800,59741418,648,648,648,648,0
|
|
20241202,201700,59741418,648,648,648,648,0
|
|
20241202,201600,59741418,648,648,648,648,0
|
|
20241202,201500,59741418,648,648,648,648,0
|
|
20241202,201400,59741418,648,648,648,648,0
|
|
20241202,201300,59741418,648,648,648,648,0
|
|
20241202,201200,59741418,648,648,648,648,0
|
|
20241202,201100,59741418,648,648,648,648,0
|
|
20241202,201000,59741418,648,648,648,648,0
|
|
20241202,200900,59741418,648,648,648,648,0
|
|
20241202,200800,59741418,648,648,648,648,0
|
|
20241202,200700,59741418,648,648,648,648,0
|
|
20241202,200600,59741418,648,648,648,648,0
|
|
20241202,200500,59741418,648,648,648,648,0
|
|
20241202,200400,59741418,648,648,648,648,0
|
|
20241202,200300,59741418,648,648,648,648,0
|
|
20241202,200200,59741418,648,648,648,648,0
|
|
20241202,200100,59741418,648,648,648,648,0
|
|
20241202,200000,59741418,648,648,648,648,0
|
|
20241202,195900,59741418,648,648,648,648,0
|
|
20241202,195800,59741418,648,648,648,648,0
|
|
20241202,195700,59741418,648,648,648,648,0
|
|
20241202,195600,59741418,648,648,648,648,0
|
|
20241202,195500,59741418,648,648,648,648,0
|
|
20241202,195400,59741418,648,648,648,648,0
|
|
20241202,195300,59741418,648,648,648,648,0
|
|
20241202,195200,59741418,648,648,648,648,0
|
|
20241202,195100,59741418,648,648,648,648,0
|
|
20241202,195000,59741418,648,648,648,648,0
|
|
20241202,194900,59741418,648,648,648,648,7541
|
|
20241202,194800,59741418,648,648,648,648,0
|
|
20241202,194700,59741418,648,648,648,648,0
|
|
20241202,194600,59741418,648,648,648,648,0
|
|
20241202,194500,59741418,648,648,648,648,0
|
|
20241202,194400,59741418,648,648,648,648,0
|
|
20241202,194300,59741418,648,648,648,648,0
|
|
20241202,194200,59741418,648,648,648,648,0
|
|
20241202,194100,59741418,648,648,648,648,0
|
|
20241202,194000,59741418,648,648,648,648,0
|
|
20241202,193900,59741418,648,648,648,648,0
|
|
20241202,193800,59741418,648,648,648,648,0
|
|
20241202,193700,59741418,648,648,648,648,0
|
|
20241202,193600,59741418,648,648,648,648,0
|
|
20241202,193500,59741418,648,648,648,648,0
|
|
20241202,193400,59741418,648,648,648,648,0
|
|
20241202,193300,59741418,648,648,648,648,0
|
|
20241202,193200,59741418,648,648,648,648,0
|
|
20241202,193100,59741418,648,648,648,648,0
|
|
20241202,193000,59741418,648,648,648,648,0
|
|
20241202,192900,59741418,648,648,648,648,0
|
|
20241202,192800,59741418,648,648,648,648,0
|
|
20241202,192700,59741418,648,648,648,648,0
|
|
20241202,192600,59741418,648,648,648,648,0
|
|
20241202,192500,59741418,648,648,648,648,0
|
|
20241202,192400,59741418,648,648,648,648,0
|
|
20241202,192300,59741418,648,648,648,648,0
|
|
20241202,192200,59741418,648,648,648,648,0
|
|
20241202,192100,59741418,648,648,648,648,0
|
|
20241202,192000,59741418,648,648,648,648,0
|
|
20241202,191900,59741418,648,648,648,648,7541
|
|
20241202,191800,59741418,648,648,648,648,0
|
|
20241202,191700,59741418,648,648,648,648,0
|
|
20241202,191600,59741418,648,648,648,648,0
|
|
20241202,191500,59741418,648,648,648,648,0
|
|
20241202,191400,59741418,648,648,648,648,0
|
|
20241202,191300,59741418,648,648,648,648,0
|
|
20241202,191200,59741418,648,648,648,648,0
|
|
20241202,191100,59741418,648,648,648,648,0
|
|
20241202,191000,59741418,648,648,648,648,0
|
|
20241202,190900,59741418,648,648,648,648,0
|
|
20241202,190800,59741418,648,648,648,648,0
|
|
20241202,190700,59741418,648,648,648,648,0
|
|
20241202,190600,59741418,648,648,648,648,0
|
|
20241202,190500,59741418,648,648,648,648,0
|
|
20241202,190400,59741418,648,648,648,648,0
|
|
20241202,190300,59741418,648,648,648,648,0
|
|
20241202,190200,59741418,648,648,648,648,0
|
|
20241202,190100,59741418,648,648,648,648,0
|
|
20241202,190000,59741418,648,648,648,648,0
|
|
20241202,185900,59741418,648,648,648,648,0
|
|
20241202,185800,59741418,648,648,648,648,0
|
|
20241202,185700,59741418,648,648,648,648,0
|
|
20241202,185600,59741418,648,648,648,648,0
|
|
20241202,185500,59741418,648,648,648,648,0
|
|
20241202,185400,59741418,648,648,648,648,0
|
|
20241202,185300,59741418,648,648,648,648,0
|
|
20241202,185200,59741418,648,648,648,648,0
|
|
20241202,185100,59741418,648,648,648,648,0
|
|
20241202,185000,59741418,648,648,648,648,0
|
|
20241202,184900,59741418,648,648,648,648,7541
|
|
20241202,184800,59741418,648,648,648,648,0
|
|
20241202,184700,59741418,648,648,648,648,0
|
|
20241202,184600,59741418,648,648,648,648,0
|
|
20241202,184500,59741418,648,648,648,648,0
|
|
20241202,184400,59741418,648,648,648,648,0
|
|
20241202,184300,59741418,648,648,648,648,0
|
|
20241202,184200,59741418,648,648,648,648,0
|
|
20241202,184100,59741418,648,648,648,648,0
|
|
20241202,184000,59741418,648,648,648,648,0
|
|
20241202,183900,59741418,648,648,648,648,0
|
|
20241202,183800,59741418,648,648,648,648,0
|
|
20241202,183700,59741418,648,648,648,648,0
|
|
20241202,183600,59741418,648,648,648,648,0
|
|
20241202,183500,59741418,648,648,648,648,0
|
|
20241202,183400,59741418,648,648,648,648,0
|
|
20241202,183300,59741418,648,648,648,648,0
|
|
20241202,183200,59741418,648,648,648,648,0
|
|
20241202,183100,59741418,648,648,648,648,0
|
|
20241202,183000,59741418,648,648,648,648,0
|
|
20241202,182900,59741418,648,648,648,648,0
|
|
20241202,182800,59741418,648,648,648,648,0
|
|
20241202,182700,59741418,648,648,648,648,0
|
|
20241202,182600,59741418,648,648,648,648,0
|
|
20241202,182500,59741418,648,648,648,648,0
|
|
20241202,182400,59741418,648,648,648,648,0
|
|
20241202,182300,59741418,648,648,648,648,0
|
|
20241202,182200,59741418,648,648,648,648,0
|
|
20241202,182100,59741418,648,648,648,648,0
|
|
20241202,182000,59741418,648,648,648,648,0
|
|
20241202,181900,59741418,648,648,648,648,7541
|
|
20241202,181800,59741418,648,648,648,648,0
|
|
20241202,181700,59741418,648,648,648,648,0
|
|
20241202,181600,59741418,648,648,648,648,0
|
|
20241202,181500,59741418,648,648,648,648,0
|
|
20241202,181400,59741418,648,648,648,648,0
|
|
20241202,181300,59741418,648,648,648,648,0
|
|
20241202,181200,59741418,648,648,648,648,0
|
|
20241202,181100,59741418,648,648,648,648,0
|
|
20241202,181000,59741418,648,648,648,648,0
|
|
20241202,180900,59741418,648,648,648,648,0
|
|
20241202,180800,59741418,648,648,648,648,0
|
|
20241202,180700,59741418,648,648,648,648,0
|
|
20241202,180600,59741418,648,648,648,648,0
|
|
20241202,180500,59741418,648,648,648,648,0
|
|
20241202,180400,59741418,648,648,648,648,0
|
|
20241202,180300,59741418,648,648,648,648,0
|
|
20241202,180200,59741418,648,648,648,648,0
|
|
20241202,180100,59741418,648,648,648,648,0
|
|
20241202,180000,59741418,648,648,648,648,0
|
|
20241202,175900,59741418,648,648,648,648,0
|
|
20241202,175800,59741418,648,648,648,648,0
|
|
20241202,175700,59741418,648,648,648,648,0
|
|
20241202,175600,59741418,648,648,648,648,0
|
|
20241202,175500,59741418,648,648,648,648,0
|
|
20241202,175400,59741418,648,648,648,648,0
|
|
20241202,175300,59741418,648,648,648,648,0
|
|
20241202,175200,59741418,648,648,648,648,0
|
|
20241202,175100,59741418,648,648,648,648,0
|
|
20241202,175000,59741418,648,648,648,648,0
|
|
20241202,174900,59741418,648,648,648,648,7541
|
|
20241202,174800,59741418,648,648,648,648,0
|
|
20241202,174700,59741418,648,648,648,648,0
|
|
20241202,174600,59741418,648,648,648,648,0
|
|
20241202,174500,59741418,648,648,648,648,0
|
|
20241202,174400,59741418,648,648,648,648,0
|
|
20241202,174300,59741418,648,648,648,648,0
|
|
20241202,174200,59741418,648,648,648,648,0
|
|
20241202,174100,59741418,648,648,648,648,0
|
|
20241202,174000,59741418,648,648,648,648,0
|
|
20241202,173900,59741418,648,648,648,648,0
|
|
20241202,173800,59741418,648,648,648,648,0
|
|
20241202,173700,59741418,648,648,648,648,0
|
|
20241202,173600,59741418,648,648,648,648,0
|
|
20241202,173500,59741418,648,648,648,648,0
|
|
20241202,173400,59741418,648,648,648,648,0
|
|
20241202,173300,59741418,648,648,648,648,0
|
|
20241202,173200,59741418,648,648,648,648,0
|
|
20241202,173100,59741418,648,648,648,648,0
|
|
20241202,173000,59741418,648,648,648,648,0
|
|
20241202,172900,59741418,648,648,648,648,0
|
|
20241202,172800,59741418,648,648,648,648,0
|
|
20241202,172700,59741418,648,648,648,648,0
|
|
20241202,172600,59741418,648,648,648,648,0
|
|
20241202,172500,59741418,648,648,648,648,0
|
|
20241202,172400,59741418,648,648,648,648,0
|
|
20241202,172300,59741418,648,648,648,648,0
|
|
20241202,172200,59741418,648,648,648,648,0
|
|
20241202,172100,59741418,648,648,648,648,0
|
|
20241202,172000,59741418,648,648,648,648,0
|
|
20241202,171900,59741418,648,648,648,648,7541
|
|
20241202,171800,59741418,648,648,648,648,0
|
|
20241202,171700,59741418,648,648,648,648,0
|
|
20241202,171600,59741418,648,648,648,648,0
|
|
20241202,171500,59741418,648,648,648,648,0
|
|
20241202,171400,59741418,648,648,648,648,0
|
|
20241202,171300,59741418,648,648,648,648,0
|
|
20241202,171200,59741418,648,648,648,648,0
|
|
20241202,171100,59741418,648,648,648,648,0
|
|
20241202,171000,59741418,648,648,648,648,0
|
|
20241202,170900,59741418,648,648,648,648,0
|
|
20241202,170800,59741418,648,648,648,648,0
|
|
20241202,170700,59741418,648,648,648,648,0
|
|
20241202,170600,59741418,648,648,648,648,0
|
|
20241202,170500,59741418,648,648,648,648,0
|
|
20241202,170400,59741418,648,648,648,648,0
|
|
20241202,170300,59741418,648,648,648,648,0
|
|
20241202,170200,59741418,648,648,648,648,0
|
|
20241202,170100,59741418,648,648,648,648,0
|
|
20241202,170000,59741418,648,648,648,648,0
|
|
20241202,165900,59741418,648,648,648,648,0
|
|
20241202,165800,59741418,648,648,648,648,0
|
|
20241202,165700,59741418,648,648,648,648,0
|
|
20241202,165600,59741418,648,648,648,648,0
|
|
20241202,165500,59741418,648,648,648,648,0
|
|
20241202,165400,59741418,648,648,648,648,0
|
|
20241202,165300,59741418,648,648,648,648,0
|
|
20241202,165200,59741418,648,648,648,648,0
|
|
20241202,165100,59741418,648,648,648,648,0
|
|
20241202,165000,59741418,648,648,648,648,0
|
|
20241202,164900,59741418,648,648,648,648,7541
|
|
20241202,164800,59741418,648,648,648,648,0
|
|
20241202,164700,59741418,648,648,648,648,0
|
|
20241202,164600,59741418,648,648,648,648,0
|
|
20241202,164500,59741418,648,648,648,648,0
|
|
20241202,164400,59741418,648,648,648,648,0
|
|
20241202,164300,59741418,648,648,648,648,0
|
|
20241202,164200,59741418,648,648,648,648,0
|
|
20241202,164100,59741418,648,648,648,648,0
|
|
20241202,164000,59741418,648,648,648,648,0
|
|
20241202,163900,59741418,648,648,648,648,0
|
|
20241202,163800,59741418,648,648,648,648,0
|
|
20241202,163700,59741418,648,648,648,648,0
|
|
20241202,163600,59741418,648,648,648,648,0
|
|
20241202,163500,59741418,648,648,648,648,0
|
|
20241202,163400,59741418,648,648,648,648,0
|
|
20241202,163300,59741418,648,648,648,648,0
|
|
20241202,163200,59741418,648,648,648,648,0
|
|
20241202,163100,59741418,648,648,648,648,0
|
|
20241202,163000,59741418,648,648,648,648,0
|
|
20241202,162900,59741418,648,648,648,648,0
|
|
20241202,162800,59741418,648,648,648,648,0
|
|
20241202,162700,59741418,648,648,648,648,0
|
|
20241202,162600,59741418,648,648,648,648,0
|
|
20241202,162500,59741418,648,648,648,648,0
|
|
20241202,162400,59741418,648,648,648,648,0
|
|
20241202,162300,59741418,648,648,648,648,0
|
|
20241202,162200,59741418,648,648,648,648,0
|
|
20241202,162100,59741418,648,648,648,648,0
|
|
20241202,162000,59741418,648,648,648,648,0
|
|
20241202,161900,59741418,648,648,648,648,7541
|
|
20241202,161800,59741418,648,648,648,648,0
|
|
20241202,161700,59741418,648,648,648,648,0
|
|
20241202,161600,59741418,648,648,648,648,0
|
|
20241202,161500,59741418,648,648,648,648,0
|
|
20241202,161400,59741418,648,648,648,648,0
|
|
20241202,161300,59741418,648,648,648,648,0
|
|
20241202,161200,59741418,648,648,648,648,0
|
|
20241202,161100,59741418,648,648,648,648,0
|
|
20241202,161000,59741418,648,648,648,648,0
|
|
20241202,160900,59741418,648,648,648,648,0
|
|
20241202,160800,59741418,648,648,648,648,0
|
|
20241202,160700,59741418,648,648,648,648,0
|
|
20241202,160600,59741418,648,648,648,648,0
|
|
20241202,160500,59741418,648,648,648,648,0
|
|
20241202,160400,59741418,648,648,648,648,0
|
|
20241202,160300,59741418,648,648,648,648,0
|
|
20241202,160200,59741418,648,648,648,648,0
|
|
20241202,160100,59741418,648,648,648,648,0
|
|
20241202,160000,59741418,648,648,648,648,0
|
|
20241202,155900,59741418,648,648,648,648,0
|
|
20241202,155800,59741418,648,648,648,648,0
|
|
20241202,155700,59741418,648,648,648,648,0
|
|
20241202,155600,59741418,648,648,648,648,0
|
|
20241202,155500,59741418,648,648,648,648,0
|
|
20241202,155400,59741418,648,648,648,648,0
|
|
20241202,155300,59741418,648,648,648,648,0
|
|
20241202,155200,59741418,648,648,648,648,0
|
|
20241202,155100,59741418,648,648,648,648,0
|
|
20241202,155000,59741418,648,648,648,648,0
|
|
20241202,154900,59741418,648,648,648,648,7541
|
|
20241202,154800,59741418,648,648,648,648,0
|
|
20241202,154700,59741418,648,648,648,648,0
|
|
20241202,154600,59741418,648,648,648,648,0
|
|
20241202,154500,59741418,648,648,648,648,0
|
|
20241202,154400,59741418,648,648,648,648,0
|
|
20241202,154300,59741418,648,648,648,648,0
|
|
20241202,154200,59741418,648,648,648,648,0
|
|
20241202,154100,59741418,648,648,648,648,0
|
|
20241202,154000,59741418,648,648,648,648,0
|
|
20241202,153900,59741418,648,648,648,648,0
|
|
20241202,153800,59741418,648,648,648,648,0
|
|
20241202,153700,59741418,648,648,648,648,0
|
|
20241202,153600,59741418,648,648,648,648,0
|
|
20241202,153500,59741418,648,648,648,648,0
|
|
20241202,153400,59741418,648,648,648,648,0
|
|
20241202,153300,59741418,648,648,648,648,0
|
|
20241202,153200,59741418,648,648,648,648,0
|
|
20241202,153100,59741418,648,648,648,648,0
|
|
20241202,153000,59741418,648,648,648,648,7541
|
|
20241202,152900,54854850,642,642,642,642,0
|
|
20241202,152800,54854850,642,642,642,642,0
|
|
20241202,152700,54854850,642,642,642,642,0
|
|
20241202,152600,54854850,642,642,642,642,0
|
|
20241202,152500,54854850,642,642,642,642,0
|
|
20241202,152400,54854850,642,642,642,642,0
|
|
20241202,152300,54854850,642,642,642,642,0
|
|
20241202,152200,54854850,642,642,642,642,0
|
|
20241202,152100,54854850,642,642,642,642,0
|
|
20241202,152000,54854850,642,642,642,642,0
|
|
20241202,151900,54854850,642,642,642,642,5
|
|
20241202,151800,54851640,642,642,642,642,0
|
|
20241202,151700,54851640,642,642,642,642,0
|
|
20241202,151600,54851640,642,642,642,642,200
|
|
20241202,151500,54723240,643,643,643,643,5
|
|
20241202,151400,54720025,649,649,649,649,0
|
|
20241202,151300,54720025,649,643,649,643,1800
|
|
20241202,151200,53560560,641,641,641,641,1011
|
|
20241202,151100,52912509,642,642,642,642,0
|
|
20241202,151000,52912509,642,642,642,642,0
|
|
20241202,150900,52912509,642,642,642,642,0
|
|
20241202,150800,52912509,642,642,642,642,0
|
|
20241202,150700,52912509,642,642,642,642,0
|
|
20241202,150600,52912509,642,642,642,642,2098
|
|
20241202,150500,51565593,643,643,643,643,0
|
|
20241202,150400,51565593,643,643,643,643,5
|
|
20241202,150300,51562378,643,643,643,643,0
|
|
20241202,150200,51562378,643,646,646,643,10
|
|
20241202,150100,51555933,646,646,646,646,0
|
|
20241202,150000,51555933,646,646,646,646,0
|
|
20241202,145900,51555933,646,646,646,646,0
|
|
20241202,145800,51555933,646,646,646,646,0
|
|
20241202,145700,51555933,646,646,646,646,0
|
|
20241202,145600,51555933,646,646,646,646,0
|
|
20241202,145500,51555933,646,646,646,646,0
|
|
20241202,145400,51555933,646,646,646,646,0
|
|
20241202,145300,51555933,646,646,646,646,0
|
|
20241202,145200,51555933,646,646,646,646,0
|
|
20241202,145100,51555933,646,646,646,646,10
|
|
20241202,145000,51549473,646,646,646,646,0
|
|
20241202,144900,51549473,646,646,646,646,0
|
|
20241202,144800,51549473,646,646,646,646,0
|
|
20241202,144700,51549473,646,646,646,646,0
|
|
20241202,144600,51549473,646,646,646,646,0
|
|
20241202,144500,51549473,646,646,646,646,0
|
|
20241202,144400,51549473,646,646,646,646,0
|
|
20241202,144300,51549473,646,646,646,646,0
|
|
20241202,144200,51549473,646,646,646,646,0
|
|
20241202,144100,51549473,646,646,646,646,0
|
|
20241202,144000,51549473,646,646,646,646,0
|
|
20241202,143900,51549473,646,646,646,646,0
|
|
20241202,143800,51549473,646,646,646,646,0
|
|
20241202,143700,51549473,646,646,646,646,0
|
|
20241202,143600,51549473,646,646,646,646,0
|
|
20241202,143500,51549473,646,646,646,646,0
|
|
20241202,143400,51549473,646,646,646,646,0
|
|
20241202,143300,51549473,646,646,646,646,0
|
|
20241202,143200,51549473,646,646,646,646,0
|
|
20241202,143100,51549473,646,646,646,646,0
|
|
20241202,143000,51549473,646,646,646,646,0
|
|
20241202,142900,51549473,646,646,646,646,0
|
|
20241202,142800,51549473,646,646,646,646,0
|
|
20241202,142700,51549473,646,646,646,646,0
|
|
20241202,142600,51549473,646,646,646,646,0
|
|
20241202,142500,51549473,646,646,646,646,0
|
|
20241202,142400,51549473,646,646,646,646,0
|
|
20241202,142300,51549473,646,646,646,646,1
|
|
20241202,142200,51548827,642,642,642,642,0
|
|
20241202,142100,51548827,642,642,642,642,0
|
|
20241202,142000,51548827,642,642,642,642,0
|
|
20241202,141900,51548827,642,642,642,642,0
|
|
20241202,141800,51548827,642,642,642,642,0
|
|
20241202,141700,51548827,642,642,642,642,0
|
|
20241202,141600,51548827,642,642,642,642,0
|
|
20241202,141500,51548827,642,642,642,642,0
|
|
20241202,141400,51548827,642,642,642,642,0
|
|
20241202,141300,51548827,642,642,642,642,0
|
|
20241202,141200,51548827,642,642,642,642,0
|
|
20241202,141100,51548827,642,642,642,642,0
|
|
20241202,141000,51548827,642,642,642,642,0
|
|
20241202,140900,51548827,642,642,642,642,0
|
|
20241202,140800,51548827,642,642,642,642,0
|
|
20241202,140700,51548827,642,642,642,642,5000
|
|
20241202,140600,48338827,646,646,646,646,1
|
|
20241202,140500,48338181,643,643,643,643,0
|
|
20241202,140400,48338181,643,643,643,643,0
|
|
20241202,140300,48338181,643,643,643,643,0
|
|
20241202,140200,48338181,643,643,643,643,0
|
|
20241202,140100,48338181,643,643,643,643,496
|
|
20241202,140000,48019253,643,643,643,643,2000
|
|
20241202,135900,46733253,643,643,643,643,0
|
|
20241202,135800,46733253,643,643,643,643,0
|
|
20241202,135700,46733253,643,643,643,643,1500
|
|
20241202,135600,45768753,646,646,646,646,0
|
|
20241202,135500,45768753,646,646,646,646,0
|
|
20241202,135400,45768753,646,646,646,646,0
|
|
20241202,135300,45768753,646,646,646,646,0
|
|
20241202,135200,45768753,646,646,646,646,0
|
|
20241202,135100,45768753,646,646,646,646,0
|
|
20241202,135000,45768753,646,646,646,646,0
|
|
20241202,134900,45768753,646,646,646,646,0
|
|
20241202,134800,45768753,646,646,646,646,0
|
|
20241202,134700,45768753,646,646,646,646,0
|
|
20241202,134600,45768753,646,646,646,646,0
|
|
20241202,134500,45768753,646,646,646,646,0
|
|
20241202,134400,45768753,646,646,646,646,1
|
|
20241202,134300,45768107,642,642,642,642,0
|
|
20241202,134200,45768107,642,642,642,642,0
|
|
20241202,134100,45768107,642,642,642,642,0
|
|
20241202,134000,45768107,642,642,642,642,0
|
|
20241202,133900,45768107,642,642,642,642,0
|
|
20241202,133800,45768107,642,642,642,642,0
|
|
20241202,133700,45768107,642,642,642,642,0
|
|
20241202,133600,45768107,642,642,642,642,0
|
|
20241202,133500,45768107,642,642,642,642,0
|
|
20241202,133400,45768107,642,642,642,642,0
|
|
20241202,133300,45768107,642,642,642,642,0
|
|
20241202,133200,45768107,642,642,642,642,0
|
|
20241202,133100,45768107,642,642,642,642,0
|
|
20241202,133000,45768107,642,642,642,642,0
|
|
20241202,132900,45768107,642,642,642,642,0
|
|
20241202,132800,45768107,642,642,642,642,0
|
|
20241202,132700,45768107,642,642,642,642,0
|
|
20241202,132600,45768107,642,642,642,642,0
|
|
20241202,132500,45768107,642,642,642,642,0
|
|
20241202,132400,45768107,642,642,642,642,0
|
|
20241202,132300,45768107,642,642,642,642,94
|
|
20241202,132200,45707759,642,642,642,642,1328
|
|
20241202,132100,44855183,642,642,642,642,0
|
|
20241202,132000,44855183,642,642,642,642,0
|
|
20241202,131900,44855183,642,642,642,642,0
|
|
20241202,131800,44855183,642,642,642,642,0
|
|
20241202,131700,44855183,642,642,642,642,0
|
|
20241202,131600,44855183,642,643,643,642,2074
|
|
20241202,131500,43522271,643,643,643,643,0
|
|
20241202,131400,43522271,643,643,643,643,0
|
|
20241202,131300,43522271,643,643,643,643,0
|
|
20241202,131200,43522271,643,643,643,643,0
|
|
20241202,131100,43522271,643,643,643,643,0
|
|
20241202,131000,43522271,643,643,643,643,0
|
|
20241202,130900,43522271,643,643,643,643,0
|
|
20241202,130800,43522271,643,643,643,643,0
|
|
20241202,130700,43522271,643,643,643,643,0
|
|
20241202,130600,43522271,643,643,643,643,0
|
|
20241202,130500,43522271,643,643,643,643,0
|
|
20241202,130400,43522271,643,643,643,643,0
|
|
20241202,130300,43522271,643,643,643,643,0
|
|
20241202,130200,43522271,643,643,643,643,0
|
|
20241202,130100,43522271,643,643,643,643,0
|
|
20241202,130000,43522271,643,643,643,643,0
|
|
20241202,125900,43522271,643,643,643,643,0
|
|
20241202,125800,43522271,643,643,643,643,0
|
|
20241202,125700,43522271,643,643,643,643,0
|
|
20241202,125600,43522271,643,643,643,643,0
|
|
20241202,125500,43522271,643,643,643,643,0
|
|
20241202,125400,43522271,643,643,643,643,1
|
|
20241202,125300,43521628,643,643,643,643,0
|
|
20241202,125200,43521628,643,643,643,643,1112
|
|
20241202,125100,42806612,644,644,644,644,0
|
|
20241202,125000,42806612,644,644,644,644,369
|
|
20241202,124900,42568976,644,644,644,644,0
|
|
20241202,124800,42568976,644,644,644,644,0
|
|
20241202,124700,42568976,644,644,644,644,0
|
|
20241202,124600,42568976,644,644,644,644,0
|
|
20241202,124500,42568976,644,644,644,644,0
|
|
20241202,124400,42568976,644,644,644,644,0
|
|
20241202,124300,42568976,644,644,644,644,0
|
|
20241202,124200,42568976,644,644,644,644,0
|
|
20241202,124100,42568976,644,644,644,644,26
|
|
20241202,124000,42552232,644,644,644,644,0
|
|
20241202,123900,42552232,644,644,644,644,0
|
|
20241202,123800,42552232,644,644,644,644,0
|
|
20241202,123700,42552232,644,644,644,644,500
|
|
20241202,123600,42230232,644,644,644,644,0
|
|
20241202,123500,42230232,644,644,644,644,0
|
|
20241202,123400,42230232,644,644,644,644,0
|
|
20241202,123300,42230232,644,644,644,644,0
|
|
20241202,123200,42230232,644,644,644,644,0
|
|
20241202,123100,42230232,644,644,644,644,0
|
|
20241202,123000,42230232,644,644,644,644,0
|
|
20241202,122900,42230232,644,644,644,644,0
|
|
20241202,122800,42230232,644,644,644,644,0
|
|
20241202,122700,42230232,644,645,645,644,71
|
|
20241202,122600,42184499,644,644,644,644,0
|
|
20241202,122500,42184499,644,644,644,644,500
|
|
20241202,122400,41862499,644,644,644,644,26
|
|
20241202,122300,41845755,648,648,648,648,0
|
|
20241202,122200,41845755,648,648,648,648,0
|
|
20241202,122100,41845755,648,648,648,648,0
|
|
20241202,122000,41845755,648,648,648,648,0
|
|
20241202,121900,41845755,648,648,648,648,0
|
|
20241202,121800,41845755,648,648,648,648,0
|
|
20241202,121700,41845755,648,648,648,648,0
|
|
20241202,121600,41845755,648,648,648,648,0
|
|
20241202,121500,41845755,648,648,648,648,0
|
|
20241202,121400,41845755,648,648,648,648,0
|
|
20241202,121300,41845755,648,648,648,648,0
|
|
20241202,121200,41845755,648,648,648,648,0
|
|
20241202,121100,41845755,648,648,648,648,1
|
|
20241202,121000,41845107,644,644,644,644,0
|
|
20241202,120900,41845107,644,644,644,644,0
|
|
20241202,120800,41845107,644,644,644,644,93
|
|
20241202,120700,41785215,644,645,645,644,27
|
|
20241202,120600,41767824,644,644,644,644,0
|
|
20241202,120500,41767824,644,644,644,644,0
|
|
20241202,120400,41767824,644,644,644,644,0
|
|
20241202,120300,41767824,644,644,644,644,0
|
|
20241202,120200,41767824,644,644,644,644,0
|
|
20241202,120100,41767824,644,644,644,644,0
|
|
20241202,120000,41767824,644,644,644,644,0
|
|
20241202,115900,41767824,644,644,644,644,0
|
|
20241202,115800,41767824,644,644,644,644,0
|
|
20241202,115700,41767824,644,644,644,644,0
|
|
20241202,115600,41767824,644,644,644,644,0
|
|
20241202,115500,41767824,644,644,644,644,0
|
|
20241202,115400,41767824,644,644,644,644,0
|
|
20241202,115300,41767824,644,644,644,644,0
|
|
20241202,115200,41767824,644,644,644,644,0
|
|
20241202,115100,41767824,644,644,644,644,0
|
|
20241202,115000,41767824,644,644,644,644,27
|
|
20241202,114900,41750436,649,649,649,649,0
|
|
20241202,114800,41750436,649,649,649,649,0
|
|
20241202,114700,41750436,649,649,649,649,0
|
|
20241202,114600,41750436,649,649,649,649,0
|
|
20241202,114500,41750436,649,649,649,649,0
|
|
20241202,114400,41750436,649,649,649,649,101
|
|
20241202,114300,41684887,643,643,643,643,494
|
|
20241202,114200,41367245,643,643,643,643,0
|
|
20241202,114100,41367245,643,643,643,643,0
|
|
20241202,114000,41367245,643,643,643,643,0
|
|
20241202,113900,41367245,643,643,643,643,0
|
|
20241202,113800,41367245,643,643,643,643,0
|
|
20241202,113700,41367245,643,643,643,643,0
|
|
20241202,113600,41367245,643,643,643,643,0
|
|
20241202,113500,41367245,643,643,643,643,0
|
|
20241202,113400,41367245,643,643,643,643,0
|
|
20241202,113300,41367245,643,645,645,643,27
|
|
20241202,113200,41349869,649,649,649,649,0
|
|
20241202,113100,41349869,649,649,649,649,0
|
|
20241202,113000,41349869,649,649,649,649,3
|
|
20241202,112900,41347922,650,650,650,650,0
|
|
20241202,112800,41347922,650,650,650,650,0
|
|
20241202,112700,41347922,650,650,650,650,0
|
|
20241202,112600,41347922,650,650,650,650,0
|
|
20241202,112500,41347922,650,650,650,650,0
|
|
20241202,112400,41347922,650,650,650,650,0
|
|
20241202,112300,41347922,650,650,650,650,0
|
|
20241202,112200,41347922,650,650,650,650,0
|
|
20241202,112100,41347922,650,650,650,650,0
|
|
20241202,112000,41347922,650,650,650,650,0
|
|
20241202,111900,41347922,650,650,650,650,0
|
|
20241202,111800,41347922,650,650,650,650,0
|
|
20241202,111700,41347922,650,646,650,643,7010
|
|
20241202,111600,36834282,646,646,646,646,27
|
|
20241202,111500,36816840,650,650,650,650,0
|
|
20241202,111400,36816840,650,650,650,650,0
|
|
20241202,111300,36816840,650,650,650,650,0
|
|
20241202,111200,36816840,650,650,650,650,0
|
|
20241202,111100,36816840,650,650,650,650,0
|
|
20241202,111000,36816840,650,650,650,650,0
|
|
20241202,110900,36816840,650,650,650,650,0
|
|
20241202,110800,36816840,650,650,650,650,0
|
|
20241202,110700,36816840,650,650,650,650,0
|
|
20241202,110600,36816840,650,650,650,650,0
|
|
20241202,110500,36816840,650,650,650,650,0
|
|
20241202,110400,36816840,650,650,650,650,0
|
|
20241202,110300,36816840,650,650,650,650,0
|
|
20241202,110200,36816840,650,650,650,650,0
|
|
20241202,110100,36816840,650,650,650,650,2930
|
|
20241202,110000,34912340,650,650,650,650,4069
|
|
20241202,105900,32267490,646,646,646,646,27
|
|
20241202,105800,32250048,651,651,651,651,0
|
|
20241202,105700,32250048,651,651,651,651,0
|
|
20241202,105600,32250048,651,651,651,651,0
|
|
20241202,105500,32250048,651,651,651,651,9760
|
|
20241202,105400,25896288,651,651,651,651,0
|
|
20241202,105300,25896288,651,651,651,651,0
|
|
20241202,105200,25896288,651,651,651,651,0
|
|
20241202,105100,25896288,651,651,651,651,2
|
|
20241202,105000,25894986,651,651,651,651,0
|
|
20241202,104900,25894986,651,651,651,651,1
|
|
20241202,104800,25894335,645,645,645,645,0
|
|
20241202,104700,25894335,645,645,645,645,0
|
|
20241202,104600,25894335,645,645,645,645,0
|
|
20241202,104500,25894335,645,645,645,645,0
|
|
20241202,104400,25894335,645,645,645,645,220
|
|
20241202,104300,25752435,645,645,645,645,0
|
|
20241202,104200,25752435,645,645,645,645,27
|
|
20241202,104100,25735020,651,651,651,651,0
|
|
20241202,104000,25735020,651,651,651,651,0
|
|
20241202,103900,25735020,651,651,651,651,0
|
|
20241202,103800,25735020,651,651,651,651,0
|
|
20241202,103700,25735020,651,651,651,651,0
|
|
20241202,103600,25735020,651,651,651,651,0
|
|
20241202,103500,25735020,651,651,651,651,0
|
|
20241202,103400,25735020,651,651,651,651,0
|
|
20241202,103300,25735020,651,651,651,651,0
|
|
20241202,103200,25735020,651,651,651,651,1
|
|
20241202,103100,25734369,645,645,645,645,0
|
|
20241202,103000,25734369,645,645,645,645,0
|
|
20241202,102900,25734369,645,645,645,645,1598
|
|
20241202,102800,24703659,645,645,645,645,0
|
|
20241202,102700,24703659,645,645,645,645,0
|
|
20241202,102600,24703659,645,645,645,645,0
|
|
20241202,102500,24703659,645,645,645,645,27
|
|
20241202,102400,24686244,646,646,646,646,588
|
|
20241202,102300,24306396,646,646,646,646,0
|
|
20241202,102200,24306396,646,646,646,646,60
|
|
20241202,102100,24267636,652,652,652,652,0
|
|
20241202,102000,24267636,652,652,652,652,1
|
|
20241202,101900,24266984,647,647,647,647,0
|
|
20241202,101800,24266984,647,647,647,647,0
|
|
20241202,101700,24266984,647,647,647,647,0
|
|
20241202,101600,24266984,647,647,647,647,0
|
|
20241202,101500,24266984,647,647,647,647,0
|
|
20241202,101400,24266984,647,647,647,647,1
|
|
20241202,101300,24266337,654,654,654,654,0
|
|
20241202,101200,24266337,654,654,654,654,0
|
|
20241202,101100,24266337,654,654,654,654,0
|
|
20241202,101000,24266337,654,654,654,654,0
|
|
20241202,100900,24266337,654,654,654,654,0
|
|
20241202,100800,24266337,654,655,655,646,2340
|
|
20241202,100700,22752748,656,656,656,656,0
|
|
20241202,100600,22752748,656,656,656,656,0
|
|
20241202,100500,22752748,656,656,656,656,0
|
|
20241202,100400,22752748,656,655,656,655,44
|
|
20241202,100300,22723924,656,656,656,656,0
|
|
20241202,100200,22723924,656,656,656,656,0
|
|
20241202,100100,22723924,656,655,656,655,250
|
|
20241202,100000,22560169,655,655,655,655,0
|
|
20241202,095900,22560169,655,655,655,655,1
|
|
20241202,095800,22559514,651,651,651,651,3
|
|
20241202,095700,22557561,655,655,655,655,0
|
|
20241202,095600,22557561,655,655,655,655,0
|
|
20241202,095500,22557561,655,655,655,655,0
|
|
20241202,095400,22557561,655,655,655,655,0
|
|
20241202,095300,22557561,655,655,655,655,10
|
|
20241202,095200,22551011,655,655,655,655,10
|
|
20241202,095100,22544461,656,656,656,656,0
|
|
20241202,095000,22544461,656,656,656,656,0
|
|
20241202,094900,22544461,656,656,656,656,0
|
|
20241202,094800,22544461,656,656,656,656,0
|
|
20241202,094700,22544461,656,656,656,656,0
|
|
20241202,094600,22544461,656,654,656,654,2192
|
|
20241202,094500,21110844,653,653,653,653,0
|
|
20241202,094400,21110844,653,651,653,651,588
|
|
20241202,094300,20727454,647,647,647,647,0
|
|
20241202,094200,20727454,647,647,647,647,0
|
|
20241202,094100,20727454,647,647,647,647,0
|
|
20241202,094000,20727454,647,647,647,647,0
|
|
20241202,093900,20727454,647,647,647,647,0
|
|
20241202,093800,20727454,647,647,647,647,0
|
|
20241202,093700,20727454,647,647,647,647,0
|
|
20241202,093600,20727454,647,647,647,647,0
|
|
20241202,093500,20727454,647,647,647,647,0
|
|
20241202,093400,20727454,647,648,648,647,67
|
|
20241202,093300,20684104,654,654,654,654,0
|
|
20241202,093200,20684104,654,651,654,651,349
|
|
20241202,093100,20456902,649,650,651,649,2257
|
|
20241202,093000,18987849,647,651,651,647,376
|
|
20241202,092900,18743408,649,649,649,649,0
|
|
20241202,092800,18743408,649,649,649,649,0
|
|
20241202,092700,18743408,649,649,649,649,0
|
|
20241202,092600,18743408,649,649,649,649,67
|
|
20241202,092500,18699925,651,651,651,651,0
|
|
20241202,092400,18699925,651,651,651,651,0
|
|
20241202,092300,18699925,651,651,651,650,307
|
|
20241202,092200,18500069,651,651,651,651,68
|
|
20241202,092100,18455801,652,652,652,652,0
|
|
20241202,092000,18455801,652,652,652,652,0
|
|
20241202,091900,18455801,652,652,652,652,2
|
|
20241202,091800,18454497,651,652,652,651,68
|
|
20241202,091700,18410189,658,658,658,658,0
|
|
20241202,091600,18410189,658,658,658,658,75
|
|
20241202,091500,18360839,658,657,658,657,110
|
|
20241202,091400,18288566,657,658,658,647,157
|
|
20241202,091300,18186756,657,651,657,651,10100
|
|
20241202,091200,11591303,651,651,651,651,1
|
|
20241202,091100,11590652,646,646,646,646,0
|
|
20241202,091000,11590652,646,646,646,646,100
|
|
20241202,090900,11526052,645,646,646,645,1000
|
|
20241202,090800,10880993,645,650,650,645,3300
|
|
20241202,090700,8744285,652,652,652,652,0
|
|
20241202,090600,8744285,652,652,652,652,4950
|
|
20241202,090500,5516885,650,651,651,650,1519
|
|
20241202,090400,4528388,652,655,655,652,51
|
|
20241202,090300,4495133,651,651,651,651,300
|
|
20241202,090200,4299833,651,651,651,651,0
|
|
20241202,090100,4299833,651,653,653,651,300
|
|
20241202,090000,4104230,655,655,655,655,6266
|