682 lines
29 KiB
CSV
682 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,201900,65918583,610,610,610,610,7682
|
|
20241209,201800,65918583,610,610,610,610,0
|
|
20241209,201700,65918583,610,610,610,610,0
|
|
20241209,201600,65918583,610,610,610,610,0
|
|
20241209,201500,65918583,610,610,610,610,0
|
|
20241209,201400,65918583,610,610,610,610,0
|
|
20241209,201300,65918583,610,610,610,610,0
|
|
20241209,201200,65918583,610,610,610,610,0
|
|
20241209,201100,65918583,610,610,610,610,0
|
|
20241209,201000,65918583,610,610,610,610,0
|
|
20241209,200900,65918583,610,610,610,610,0
|
|
20241209,200800,65918583,610,610,610,610,0
|
|
20241209,200700,65918583,610,610,610,610,0
|
|
20241209,200600,65918583,610,610,610,610,0
|
|
20241209,200500,65918583,610,610,610,610,0
|
|
20241209,200400,65918583,610,610,610,610,0
|
|
20241209,200300,65918583,610,610,610,610,0
|
|
20241209,200200,65918583,610,610,610,610,0
|
|
20241209,200100,65918583,610,610,610,610,0
|
|
20241209,200000,65918583,610,610,610,610,0
|
|
20241209,195900,65918583,610,610,610,610,0
|
|
20241209,195800,65918583,610,610,610,610,0
|
|
20241209,195700,65918583,610,610,610,610,0
|
|
20241209,195600,65918583,610,610,610,610,0
|
|
20241209,195500,65918583,610,610,610,610,0
|
|
20241209,195400,65918583,610,610,610,610,0
|
|
20241209,195300,65918583,610,610,610,610,0
|
|
20241209,195200,65918583,610,610,610,610,0
|
|
20241209,195100,65918583,610,610,610,610,0
|
|
20241209,195000,65918583,610,610,610,610,0
|
|
20241209,194900,65918583,610,610,610,610,7682
|
|
20241209,194800,65918583,610,610,610,610,0
|
|
20241209,194700,65918583,610,610,610,610,0
|
|
20241209,194600,65918583,610,610,610,610,0
|
|
20241209,194500,65918583,610,610,610,610,0
|
|
20241209,194400,65918583,610,610,610,610,0
|
|
20241209,194300,65918583,610,610,610,610,0
|
|
20241209,194200,65918583,610,610,610,610,0
|
|
20241209,194100,65918583,610,610,610,610,0
|
|
20241209,194000,65918583,610,610,610,610,0
|
|
20241209,193900,65918583,610,610,610,610,0
|
|
20241209,193800,65918583,610,610,610,610,0
|
|
20241209,193700,65918583,610,610,610,610,0
|
|
20241209,193600,65918583,610,610,610,610,0
|
|
20241209,193500,65918583,610,610,610,610,0
|
|
20241209,193400,65918583,610,610,610,610,0
|
|
20241209,193300,65918583,610,610,610,610,0
|
|
20241209,193200,65918583,610,610,610,610,0
|
|
20241209,193100,65918583,610,610,610,610,0
|
|
20241209,193000,65918583,610,610,610,610,0
|
|
20241209,192900,65918583,610,610,610,610,0
|
|
20241209,192800,65918583,610,610,610,610,0
|
|
20241209,192700,65918583,610,610,610,610,0
|
|
20241209,192600,65918583,610,610,610,610,0
|
|
20241209,192500,65918583,610,610,610,610,0
|
|
20241209,192400,65918583,610,610,610,610,0
|
|
20241209,192300,65918583,610,610,610,610,0
|
|
20241209,192200,65918583,610,610,610,610,0
|
|
20241209,192100,65918583,610,610,610,610,0
|
|
20241209,192000,65918583,610,610,610,610,0
|
|
20241209,191900,65918583,610,610,610,610,7682
|
|
20241209,191800,65918583,610,610,610,610,0
|
|
20241209,191700,65918583,610,610,610,610,0
|
|
20241209,191600,65918583,610,610,610,610,0
|
|
20241209,191500,65918583,610,610,610,610,0
|
|
20241209,191400,65918583,610,610,610,610,0
|
|
20241209,191300,65918583,610,610,610,610,0
|
|
20241209,191200,65918583,610,610,610,610,0
|
|
20241209,191100,65918583,610,610,610,610,0
|
|
20241209,191000,65918583,610,610,610,610,0
|
|
20241209,190900,65918583,610,610,610,610,0
|
|
20241209,190800,65918583,610,610,610,610,0
|
|
20241209,190700,65918583,610,610,610,610,0
|
|
20241209,190600,65918583,610,610,610,610,0
|
|
20241209,190500,65918583,610,610,610,610,0
|
|
20241209,190400,65918583,610,610,610,610,0
|
|
20241209,190300,65918583,610,610,610,610,0
|
|
20241209,190200,65918583,610,610,610,610,0
|
|
20241209,190100,65918583,610,610,610,610,0
|
|
20241209,190000,65918583,610,610,610,610,0
|
|
20241209,185900,65918583,610,610,610,610,0
|
|
20241209,185800,65918583,610,610,610,610,0
|
|
20241209,185700,65918583,610,610,610,610,0
|
|
20241209,185600,65918583,610,610,610,610,0
|
|
20241209,185500,65918583,610,610,610,610,0
|
|
20241209,185400,65918583,610,610,610,610,0
|
|
20241209,185300,65918583,610,610,610,610,0
|
|
20241209,185200,65918583,610,610,610,610,0
|
|
20241209,185100,65918583,610,610,610,610,0
|
|
20241209,185000,65918583,610,610,610,610,0
|
|
20241209,184900,65918583,610,610,610,610,7682
|
|
20241209,184800,65918583,610,610,610,610,0
|
|
20241209,184700,65918583,610,610,610,610,0
|
|
20241209,184600,65918583,610,610,610,610,0
|
|
20241209,184500,65918583,610,610,610,610,0
|
|
20241209,184400,65918583,610,610,610,610,0
|
|
20241209,184300,65918583,610,610,610,610,0
|
|
20241209,184200,65918583,610,610,610,610,0
|
|
20241209,184100,65918583,610,610,610,610,0
|
|
20241209,184000,65918583,610,610,610,610,0
|
|
20241209,183900,65918583,610,610,610,610,0
|
|
20241209,183800,65918583,610,610,610,610,0
|
|
20241209,183700,65918583,610,610,610,610,0
|
|
20241209,183600,65918583,610,610,610,610,0
|
|
20241209,183500,65918583,610,610,610,610,0
|
|
20241209,183400,65918583,610,610,610,610,0
|
|
20241209,183300,65918583,610,610,610,610,0
|
|
20241209,183200,65918583,610,610,610,610,0
|
|
20241209,183100,65918583,610,610,610,610,0
|
|
20241209,183000,65918583,610,610,610,610,0
|
|
20241209,182900,65918583,610,610,610,610,0
|
|
20241209,182800,65918583,610,610,610,610,0
|
|
20241209,182700,65918583,610,610,610,610,0
|
|
20241209,182600,65918583,610,610,610,610,0
|
|
20241209,182500,65918583,610,610,610,610,0
|
|
20241209,182400,65918583,610,610,610,610,0
|
|
20241209,182300,65918583,610,610,610,610,0
|
|
20241209,182200,65918583,610,610,610,610,0
|
|
20241209,182100,65918583,610,610,610,610,0
|
|
20241209,182000,65918583,610,610,610,610,0
|
|
20241209,181900,65918583,610,610,610,610,7682
|
|
20241209,181800,65918583,610,610,610,610,0
|
|
20241209,181700,65918583,610,610,610,610,0
|
|
20241209,181600,65918583,610,610,610,610,0
|
|
20241209,181500,65918583,610,610,610,610,0
|
|
20241209,181400,65918583,610,610,610,610,0
|
|
20241209,181300,65918583,610,610,610,610,0
|
|
20241209,181200,65918583,610,610,610,610,0
|
|
20241209,181100,65918583,610,610,610,610,0
|
|
20241209,181000,65918583,610,610,610,610,0
|
|
20241209,180900,65918583,610,610,610,610,0
|
|
20241209,180800,65918583,610,610,610,610,0
|
|
20241209,180700,65918583,610,610,610,610,0
|
|
20241209,180600,65918583,610,610,610,610,0
|
|
20241209,180500,65918583,610,610,610,610,0
|
|
20241209,180400,65918583,610,610,610,610,0
|
|
20241209,180300,65918583,610,610,610,610,0
|
|
20241209,180200,65918583,610,610,610,610,0
|
|
20241209,180100,65918583,610,610,610,610,0
|
|
20241209,180000,65918583,610,610,610,610,0
|
|
20241209,175900,65918583,610,610,610,610,0
|
|
20241209,175800,65918583,610,610,610,610,0
|
|
20241209,175700,65918583,610,610,610,610,0
|
|
20241209,175600,65918583,610,610,610,610,0
|
|
20241209,175500,65918583,610,610,610,610,0
|
|
20241209,175400,65918583,610,610,610,610,0
|
|
20241209,175300,65918583,610,610,610,610,0
|
|
20241209,175200,65918583,610,610,610,610,0
|
|
20241209,175100,65918583,610,610,610,610,0
|
|
20241209,175000,65918583,610,610,610,610,0
|
|
20241209,174900,65918583,610,610,610,610,7682
|
|
20241209,174800,65918583,610,610,610,610,0
|
|
20241209,174700,65918583,610,610,610,610,0
|
|
20241209,174600,65918583,610,610,610,610,0
|
|
20241209,174500,65918583,610,610,610,610,0
|
|
20241209,174400,65918583,610,610,610,610,0
|
|
20241209,174300,65918583,610,610,610,610,0
|
|
20241209,174200,65918583,610,610,610,610,0
|
|
20241209,174100,65918583,610,610,610,610,0
|
|
20241209,174000,65918583,610,610,610,610,0
|
|
20241209,173900,65918583,610,610,610,610,0
|
|
20241209,173800,65918583,610,610,610,610,0
|
|
20241209,173700,65918583,610,610,610,610,0
|
|
20241209,173600,65918583,610,610,610,610,0
|
|
20241209,173500,65918583,610,610,610,610,0
|
|
20241209,173400,65918583,610,610,610,610,0
|
|
20241209,173300,65918583,610,610,610,610,0
|
|
20241209,173200,65918583,610,610,610,610,0
|
|
20241209,173100,65918583,610,610,610,610,0
|
|
20241209,173000,65918583,610,610,610,610,0
|
|
20241209,172900,65918583,610,610,610,610,0
|
|
20241209,172800,65918583,610,610,610,610,0
|
|
20241209,172700,65918583,610,610,610,610,0
|
|
20241209,172600,65918583,610,610,610,610,0
|
|
20241209,172500,65918583,610,610,610,610,0
|
|
20241209,172400,65918583,610,610,610,610,0
|
|
20241209,172300,65918583,610,610,610,610,0
|
|
20241209,172200,65918583,610,610,610,610,0
|
|
20241209,172100,65918583,610,610,610,610,0
|
|
20241209,172000,65918583,610,610,610,610,0
|
|
20241209,171900,65918583,610,610,610,610,7682
|
|
20241209,171800,65918583,610,610,610,610,0
|
|
20241209,171700,65918583,610,610,610,610,0
|
|
20241209,171600,65918583,610,610,610,610,0
|
|
20241209,171500,65918583,610,610,610,610,0
|
|
20241209,171400,65918583,610,610,610,610,0
|
|
20241209,171300,65918583,610,610,610,610,0
|
|
20241209,171200,65918583,610,610,610,610,0
|
|
20241209,171100,65918583,610,610,610,610,0
|
|
20241209,171000,65918583,610,610,610,610,0
|
|
20241209,170900,65918583,610,610,610,610,0
|
|
20241209,170800,65918583,610,610,610,610,0
|
|
20241209,170700,65918583,610,610,610,610,0
|
|
20241209,170600,65918583,610,610,610,610,0
|
|
20241209,170500,65918583,610,610,610,610,0
|
|
20241209,170400,65918583,610,610,610,610,0
|
|
20241209,170300,65918583,610,610,610,610,0
|
|
20241209,170200,65918583,610,610,610,610,0
|
|
20241209,170100,65918583,610,610,610,610,0
|
|
20241209,170000,65918583,610,610,610,610,0
|
|
20241209,165900,65918583,610,610,610,610,0
|
|
20241209,165800,65918583,610,610,610,610,0
|
|
20241209,165700,65918583,610,610,610,610,0
|
|
20241209,165600,65918583,610,610,610,610,0
|
|
20241209,165500,65918583,610,610,610,610,0
|
|
20241209,165400,65918583,610,610,610,610,0
|
|
20241209,165300,65918583,610,610,610,610,0
|
|
20241209,165200,65918583,610,610,610,610,0
|
|
20241209,165100,65918583,610,610,610,610,0
|
|
20241209,165000,65918583,610,610,610,610,0
|
|
20241209,164900,65918583,610,610,610,610,7682
|
|
20241209,164800,65918583,610,610,610,610,0
|
|
20241209,164700,65918583,610,610,610,610,0
|
|
20241209,164600,65918583,610,610,610,610,0
|
|
20241209,164500,65918583,610,610,610,610,0
|
|
20241209,164400,65918583,610,610,610,610,0
|
|
20241209,164300,65918583,610,610,610,610,0
|
|
20241209,164200,65918583,610,610,610,610,0
|
|
20241209,164100,65918583,610,610,610,610,0
|
|
20241209,164000,65918583,610,610,610,610,0
|
|
20241209,163900,65918583,610,610,610,610,0
|
|
20241209,163800,65918583,610,610,610,610,0
|
|
20241209,163700,65918583,610,610,610,610,0
|
|
20241209,163600,65918583,610,610,610,610,0
|
|
20241209,163500,65918583,610,610,610,610,0
|
|
20241209,163400,65918583,610,610,610,610,0
|
|
20241209,163300,65918583,610,610,610,610,0
|
|
20241209,163200,65918583,610,610,610,610,0
|
|
20241209,163100,65918583,610,610,610,610,0
|
|
20241209,163000,65918583,610,610,610,610,0
|
|
20241209,162900,65918583,610,610,610,610,0
|
|
20241209,162800,65918583,610,610,610,610,0
|
|
20241209,162700,65918583,610,610,610,610,0
|
|
20241209,162600,65918583,610,610,610,610,0
|
|
20241209,162500,65918583,610,610,610,610,0
|
|
20241209,162400,65918583,610,610,610,610,0
|
|
20241209,162300,65918583,610,610,610,610,0
|
|
20241209,162200,65918583,610,610,610,610,0
|
|
20241209,162100,65918583,610,610,610,610,0
|
|
20241209,162000,65918583,610,610,610,610,0
|
|
20241209,161900,65918583,610,610,610,610,7682
|
|
20241209,161800,65918583,610,610,610,610,0
|
|
20241209,161700,65918583,610,610,610,610,0
|
|
20241209,161600,65918583,610,610,610,610,0
|
|
20241209,161500,65918583,610,610,610,610,0
|
|
20241209,161400,65918583,610,610,610,610,0
|
|
20241209,161300,65918583,610,610,610,610,0
|
|
20241209,161200,65918583,610,610,610,610,0
|
|
20241209,161100,65918583,610,610,610,610,0
|
|
20241209,161000,65918583,610,610,610,610,0
|
|
20241209,160900,65918583,610,610,610,610,0
|
|
20241209,160800,65918583,610,610,610,610,0
|
|
20241209,160700,65918583,610,610,610,610,0
|
|
20241209,160600,65918583,610,610,610,610,0
|
|
20241209,160500,65918583,610,610,610,610,0
|
|
20241209,160400,65918583,610,610,610,610,0
|
|
20241209,160300,65918583,610,610,610,610,0
|
|
20241209,160200,65918583,610,610,610,610,0
|
|
20241209,160100,65918583,610,610,610,610,0
|
|
20241209,160000,65918583,610,610,610,610,0
|
|
20241209,155900,65918583,610,610,610,610,0
|
|
20241209,155800,65918583,610,610,610,610,0
|
|
20241209,155700,65918583,610,610,610,610,0
|
|
20241209,155600,65918583,610,610,610,610,0
|
|
20241209,155500,65918583,610,610,610,610,0
|
|
20241209,155400,65918583,610,610,610,610,0
|
|
20241209,155300,65918583,610,610,610,610,0
|
|
20241209,155200,65918583,610,610,610,610,0
|
|
20241209,155100,65918583,610,610,610,610,0
|
|
20241209,155000,65918583,610,610,610,610,0
|
|
20241209,154900,65918583,610,610,610,610,7682
|
|
20241209,154800,65918583,610,610,610,610,0
|
|
20241209,154700,65918583,610,610,610,610,0
|
|
20241209,154600,65918583,610,610,610,610,0
|
|
20241209,154500,65918583,610,610,610,610,0
|
|
20241209,154400,65918583,610,610,610,610,0
|
|
20241209,154300,65918583,610,610,610,610,0
|
|
20241209,154200,65918583,610,610,610,610,0
|
|
20241209,154100,65918583,610,610,610,610,0
|
|
20241209,154000,65918583,610,610,610,610,0
|
|
20241209,153900,65918583,610,610,610,610,0
|
|
20241209,153800,65918583,610,610,610,610,0
|
|
20241209,153700,65918583,610,610,610,610,0
|
|
20241209,153600,65918583,610,610,610,610,0
|
|
20241209,153500,65918583,610,610,610,610,0
|
|
20241209,153400,65918583,610,610,610,610,0
|
|
20241209,153300,65918583,610,610,610,610,0
|
|
20241209,153200,65918583,610,610,610,610,0
|
|
20241209,153100,65918583,610,610,610,610,0
|
|
20241209,153000,65918583,610,610,610,610,7682
|
|
20241209,152900,61232563,609,609,609,609,0
|
|
20241209,152800,61232563,609,609,609,609,0
|
|
20241209,152700,61232563,609,609,609,609,0
|
|
20241209,152600,61232563,609,609,609,609,0
|
|
20241209,152500,61232563,609,609,609,609,0
|
|
20241209,152400,61232563,609,609,609,609,0
|
|
20241209,152300,61232563,609,609,609,609,0
|
|
20241209,152200,61232563,609,609,609,609,0
|
|
20241209,152100,61232563,609,609,609,609,0
|
|
20241209,152000,61232563,609,609,609,609,0
|
|
20241209,151900,61232563,609,601,609,601,562
|
|
20241209,151800,60893323,610,610,610,610,0
|
|
20241209,151700,60893323,610,610,610,610,0
|
|
20241209,151600,60893323,610,610,610,610,0
|
|
20241209,151500,60893323,610,607,610,607,14506
|
|
20241209,151400,52074069,599,605,607,599,13044
|
|
20241209,151300,44184408,605,605,605,605,0
|
|
20241209,151200,44184408,605,605,605,605,0
|
|
20241209,151100,44184408,605,605,605,605,0
|
|
20241209,151000,44184408,605,605,605,605,0
|
|
20241209,150900,44184408,605,605,605,605,0
|
|
20241209,150800,44184408,605,605,605,605,0
|
|
20241209,150700,44184408,605,605,605,605,0
|
|
20241209,150600,44184408,605,605,605,605,0
|
|
20241209,150500,44184408,605,605,605,605,0
|
|
20241209,150400,44184408,605,605,605,605,0
|
|
20241209,150300,44184408,605,605,605,605,0
|
|
20241209,150200,44184408,605,605,605,605,0
|
|
20241209,150100,44184408,605,605,605,605,50
|
|
20241209,150000,44154158,605,605,605,605,100
|
|
20241209,145900,44093658,605,605,605,605,0
|
|
20241209,145800,44093658,605,605,605,605,0
|
|
20241209,145700,44093658,605,605,605,605,0
|
|
20241209,145600,44093658,605,605,605,605,0
|
|
20241209,145500,44093658,605,605,605,605,0
|
|
20241209,145400,44093658,605,605,605,605,0
|
|
20241209,145300,44093658,605,605,605,605,0
|
|
20241209,145200,44093658,605,605,605,605,0
|
|
20241209,145100,44093658,605,605,605,605,2
|
|
20241209,145000,44092448,604,603,604,603,1768
|
|
20241209,144900,43026343,603,603,603,603,1
|
|
20241209,144800,43025740,602,602,602,602,0
|
|
20241209,144700,43025740,602,599,602,599,1239
|
|
20241209,144600,42283574,595,599,599,595,2062
|
|
20241209,144500,41048684,599,599,599,599,0
|
|
20241209,144400,41048684,599,599,599,599,0
|
|
20241209,144300,41048684,599,599,599,599,0
|
|
20241209,144200,41048684,599,599,599,599,0
|
|
20241209,144100,41048684,599,599,599,599,0
|
|
20241209,144000,41048684,599,599,599,599,0
|
|
20241209,143900,41048684,599,599,599,596,18
|
|
20241209,143800,41037950,597,597,597,597,0
|
|
20241209,143700,41037950,597,599,599,597,363
|
|
20241209,143600,40820516,605,605,605,605,0
|
|
20241209,143500,40820516,605,605,605,605,0
|
|
20241209,143400,40820516,605,605,605,605,0
|
|
20241209,143300,40820516,605,605,605,605,0
|
|
20241209,143200,40820516,605,605,605,605,0
|
|
20241209,143100,40820516,605,605,605,605,0
|
|
20241209,143000,40820516,605,603,605,603,300
|
|
20241209,142900,40639101,605,605,605,605,0
|
|
20241209,142800,40639101,605,605,605,605,0
|
|
20241209,142700,40639101,605,604,605,604,692
|
|
20241209,142600,40221132,599,595,606,593,703
|
|
20241209,142500,39797237,594,595,601,594,8
|
|
20241209,142400,39792471,596,599,606,596,3121
|
|
20241209,142300,37907232,604,604,604,604,0
|
|
20241209,142200,37907232,604,604,604,604,0
|
|
20241209,142100,37907232,604,604,604,604,0
|
|
20241209,142000,37907232,604,604,604,604,0
|
|
20241209,141900,37907232,604,604,604,604,1
|
|
20241209,141800,37906628,600,600,600,600,0
|
|
20241209,141700,37906628,600,600,600,600,0
|
|
20241209,141600,37906628,600,600,600,600,0
|
|
20241209,141500,37906628,600,600,600,600,0
|
|
20241209,141400,37906628,600,600,600,600,0
|
|
20241209,141300,37906628,600,600,600,600,0
|
|
20241209,141200,37906628,600,599,608,599,12
|
|
20241209,141100,37899392,598,598,598,598,0
|
|
20241209,141000,37899392,598,601,601,592,27
|
|
20241209,140900,37883351,607,607,607,607,0
|
|
20241209,140800,37883351,607,607,607,607,0
|
|
20241209,140700,37883351,607,607,607,607,0
|
|
20241209,140600,37883351,607,607,607,607,0
|
|
20241209,140500,37883351,607,607,607,607,1
|
|
20241209,140400,37882744,604,604,604,604,0
|
|
20241209,140300,37882744,604,604,604,604,0
|
|
20241209,140200,37882744,604,604,604,604,0
|
|
20241209,140100,37882744,604,604,604,604,0
|
|
20241209,140000,37882744,604,604,604,604,323
|
|
20241209,135900,37687652,608,608,608,608,0
|
|
20241209,135800,37687652,608,608,608,608,0
|
|
20241209,135700,37687652,608,608,608,608,0
|
|
20241209,135600,37687652,608,605,608,605,500
|
|
20241209,135500,37384291,604,604,604,604,96
|
|
20241209,135400,37326307,604,600,604,600,781
|
|
20241209,135300,36855037,595,595,595,595,0
|
|
20241209,135200,36855037,595,595,595,595,0
|
|
20241209,135100,36855037,595,595,595,595,0
|
|
20241209,135000,36855037,595,600,600,595,26
|
|
20241209,134900,36839547,607,607,607,607,0
|
|
20241209,134800,36839547,607,607,607,607,0
|
|
20241209,134700,36839547,607,607,607,607,0
|
|
20241209,134600,36839547,607,607,607,607,0
|
|
20241209,134500,36839547,607,607,607,607,0
|
|
20241209,134400,36839547,607,607,607,607,0
|
|
20241209,134300,36839547,607,607,607,607,0
|
|
20241209,134200,36839547,607,607,607,607,0
|
|
20241209,134100,36839547,607,603,607,603,5
|
|
20241209,134000,36836522,602,603,603,596,27
|
|
20241209,133900,36820375,603,603,603,603,0
|
|
20241209,133800,36820375,603,603,603,603,0
|
|
20241209,133700,36820375,603,603,603,603,0
|
|
20241209,133600,36820375,603,603,603,603,0
|
|
20241209,133500,36820375,603,603,603,603,0
|
|
20241209,133400,36820375,603,603,603,603,0
|
|
20241209,133300,36820375,603,603,603,603,201
|
|
20241209,133200,36699172,603,603,603,603,1
|
|
20241209,133100,36698569,607,607,607,607,0
|
|
20241209,133000,36698569,607,607,608,604,119
|
|
20241209,132900,36626680,606,606,606,606,1
|
|
20241209,132800,36626074,606,606,606,606,0
|
|
20241209,132700,36626074,606,604,606,604,3
|
|
20241209,132600,36624259,603,603,603,603,1000
|
|
20241209,132500,36021259,603,603,603,603,1
|
|
20241209,132400,36020656,597,602,605,597,20
|
|
20241209,132300,36008614,596,603,606,596,30
|
|
20241209,132200,35990658,598,599,605,597,372
|
|
20241209,132100,35766715,599,599,599,599,2
|
|
20241209,132000,35765517,593,593,593,593,26
|
|
20241209,131900,35750099,599,597,599,597,3
|
|
20241209,131800,35748305,590,602,602,590,959
|
|
20241209,131700,35176117,607,607,607,607,0
|
|
20241209,131600,35176117,607,607,607,607,0
|
|
20241209,131500,35176117,607,607,607,607,0
|
|
20241209,131400,35176117,607,607,607,607,0
|
|
20241209,131300,35176117,607,607,607,607,1
|
|
20241209,131200,35175510,602,602,602,602,0
|
|
20241209,131100,35175510,602,602,602,602,0
|
|
20241209,131000,35175510,602,603,603,602,26
|
|
20241209,130900,35159848,609,609,609,609,0
|
|
20241209,130800,35159848,609,609,609,609,0
|
|
20241209,130700,35159848,609,609,609,609,0
|
|
20241209,130600,35159848,609,609,609,609,0
|
|
20241209,130500,35159848,609,609,609,609,0
|
|
20241209,130400,35159848,609,609,609,609,0
|
|
20241209,130300,35159848,609,609,609,609,0
|
|
20241209,130200,35159848,609,609,609,609,1
|
|
20241209,130100,35159239,602,602,602,602,0
|
|
20241209,130000,35159239,602,605,605,602,26
|
|
20241209,125900,35143579,610,610,610,610,0
|
|
20241209,125800,35143579,610,610,610,610,0
|
|
20241209,125700,35143579,610,610,610,610,0
|
|
20241209,125600,35143579,610,610,610,610,0
|
|
20241209,125500,35143579,610,610,610,610,0
|
|
20241209,125400,35143579,610,610,610,610,0
|
|
20241209,125300,35143579,610,610,610,610,0
|
|
20241209,125200,35143579,610,610,610,610,0
|
|
20241209,125100,35143579,610,608,610,608,3
|
|
20241209,125000,35141752,602,604,604,602,26
|
|
20241209,124900,35126097,611,611,611,611,0
|
|
20241209,124800,35126097,611,611,611,611,0
|
|
20241209,124700,35126097,611,611,611,611,0
|
|
20241209,124600,35126097,611,611,611,611,0
|
|
20241209,124500,35126097,611,611,611,611,0
|
|
20241209,124400,35126097,611,611,611,611,0
|
|
20241209,124300,35126097,611,609,611,609,21
|
|
20241209,124200,35113275,608,608,608,608,0
|
|
20241209,124100,35113275,608,608,608,608,1
|
|
20241209,124000,35112667,601,607,607,601,27
|
|
20241209,123900,35096402,608,608,608,608,13
|
|
20241209,123800,35088498,608,608,608,608,0
|
|
20241209,123700,35088498,608,611,611,608,67
|
|
20241209,123600,35047642,611,611,611,611,0
|
|
20241209,123500,35047642,611,611,611,611,0
|
|
20241209,123400,35047642,611,611,611,611,0
|
|
20241209,123300,35047642,611,611,611,611,0
|
|
20241209,123200,35047642,611,611,611,611,0
|
|
20241209,123100,35047642,611,611,611,611,0
|
|
20241209,123000,35047642,611,611,611,611,0
|
|
20241209,122900,35047642,611,611,611,611,0
|
|
20241209,122800,35047642,611,611,611,611,0
|
|
20241209,122700,35047642,611,611,611,611,0
|
|
20241209,122600,35047642,611,611,611,611,0
|
|
20241209,122500,35047642,611,611,611,611,0
|
|
20241209,122400,35047642,611,611,611,611,0
|
|
20241209,122300,35047642,611,611,611,611,0
|
|
20241209,122200,35047642,611,611,611,611,0
|
|
20241209,122100,35047642,611,611,611,611,0
|
|
20241209,122000,35047642,611,611,611,611,0
|
|
20241209,121900,35047642,611,611,611,611,0
|
|
20241209,121800,35047642,611,611,611,611,0
|
|
20241209,121700,35047642,611,610,611,610,145
|
|
20241209,121600,34959057,611,611,611,611,0
|
|
20241209,121500,34959057,611,611,611,611,0
|
|
20241209,121400,34959057,611,611,611,611,0
|
|
20241209,121300,34959057,611,611,611,611,0
|
|
20241209,121200,34959057,611,611,611,611,0
|
|
20241209,121100,34959057,611,611,611,611,0
|
|
20241209,121000,34959057,611,610,611,610,100
|
|
20241209,120900,34897972,602,609,609,602,180
|
|
20241209,120800,34788463,612,612,612,612,0
|
|
20241209,120700,34788463,612,612,612,612,0
|
|
20241209,120600,34788463,612,612,612,612,0
|
|
20241209,120500,34788463,612,612,612,612,0
|
|
20241209,120400,34788463,612,612,612,612,0
|
|
20241209,120300,34788463,612,612,612,612,0
|
|
20241209,120200,34788463,612,612,612,612,0
|
|
20241209,120100,34788463,612,612,612,612,0
|
|
20241209,120000,34788463,612,612,612,612,0
|
|
20241209,115900,34788463,612,612,612,612,0
|
|
20241209,115800,34788463,612,612,612,612,0
|
|
20241209,115700,34788463,612,612,612,612,0
|
|
20241209,115600,34788463,612,612,612,612,0
|
|
20241209,115500,34788463,612,612,612,612,0
|
|
20241209,115400,34788463,612,612,612,612,0
|
|
20241209,115300,34788463,612,612,612,612,0
|
|
20241209,115200,34788463,612,612,612,612,0
|
|
20241209,115100,34788463,612,612,612,612,0
|
|
20241209,115000,34788463,612,612,612,612,0
|
|
20241209,114900,34788463,612,612,612,612,0
|
|
20241209,114800,34788463,612,612,612,612,0
|
|
20241209,114700,34788463,612,612,612,612,0
|
|
20241209,114600,34788463,612,610,612,610,13
|
|
20241209,114500,34780530,610,610,610,610,0
|
|
20241209,114400,34780530,610,610,610,610,0
|
|
20241209,114300,34780530,610,610,610,610,0
|
|
20241209,114200,34780530,610,610,610,610,0
|
|
20241209,114100,34780530,610,610,610,610,3
|
|
20241209,114000,34778700,610,610,610,610,0
|
|
20241209,113900,34778700,610,610,610,610,0
|
|
20241209,113800,34778700,610,610,610,610,0
|
|
20241209,113700,34778700,610,610,610,610,0
|
|
20241209,113600,34778700,610,610,610,610,0
|
|
20241209,113500,34778700,610,610,610,610,3
|
|
20241209,113400,34776870,610,610,610,610,0
|
|
20241209,113300,34776870,610,610,610,610,0
|
|
20241209,113200,34776870,610,610,610,610,1
|
|
20241209,113100,34776260,610,610,610,610,0
|
|
20241209,113000,34776260,610,610,610,610,0
|
|
20241209,112900,34776260,610,610,610,610,0
|
|
20241209,112800,34776260,610,610,610,610,0
|
|
20241209,112700,34776260,610,610,610,610,0
|
|
20241209,112600,34776260,610,610,610,610,0
|
|
20241209,112500,34776260,610,610,610,610,0
|
|
20241209,112400,34776260,610,610,610,610,0
|
|
20241209,112300,34776260,610,610,610,610,0
|
|
20241209,112200,34776260,610,610,610,610,0
|
|
20241209,112100,34776260,610,610,610,610,3
|
|
20241209,112000,34774430,609,609,609,609,0
|
|
20241209,111900,34774430,609,609,609,609,0
|
|
20241209,111800,34774430,609,609,609,609,0
|
|
20241209,111700,34774430,609,606,609,606,610
|
|
20241209,111600,34403845,606,606,606,606,0
|
|
20241209,111500,34403845,606,606,606,606,0
|
|
20241209,111400,34403845,606,606,606,606,2
|
|
20241209,111300,34402633,603,604,604,603,26
|
|
20241209,111200,34386938,609,609,609,609,0
|
|
20241209,111100,34386938,609,609,609,609,0
|
|
20241209,111000,34386938,609,609,609,609,0
|
|
20241209,110900,34386938,609,609,609,609,0
|
|
20241209,110800,34386938,609,609,609,609,0
|
|
20241209,110700,34386938,609,608,609,608,76
|
|
20241209,110600,34340729,608,608,608,608,0
|
|
20241209,110500,34340729,608,607,608,607,51
|
|
20241209,110400,34309771,607,607,607,607,0
|
|
20241209,110300,34309771,607,607,607,607,0
|
|
20241209,110200,34309771,607,607,607,607,0
|
|
20241209,110100,34309771,607,607,607,607,1
|
|
20241209,110000,34309164,601,602,602,601,38
|
|
20241209,105900,34286295,608,608,608,608,0
|
|
20241209,105800,34286295,608,608,608,608,0
|
|
20241209,105700,34286295,608,608,608,608,1
|
|
20241209,105600,34285687,608,607,608,607,425
|
|
20241209,105500,34027587,608,608,608,608,0
|
|
20241209,105400,34027587,608,608,608,608,0
|
|
20241209,105300,34027587,608,608,608,608,0
|
|
20241209,105200,34027587,608,608,608,608,0
|
|
20241209,105100,34027587,608,608,608,608,0
|
|
20241209,105000,34027587,608,608,608,608,0
|
|
20241209,104900,34027587,608,608,608,608,0
|
|
20241209,104800,34027587,608,605,608,605,4
|
|
20241209,104700,34025161,608,608,608,608,0
|
|
20241209,104600,34025161,608,608,608,608,0
|
|
20241209,104500,34025161,608,608,608,608,0
|
|
20241209,104400,34025161,608,608,608,608,0
|
|
20241209,104300,34025161,608,608,608,608,0
|
|
20241209,104200,34025161,608,608,608,608,0
|
|
20241209,104100,34025161,608,608,608,608,0
|
|
20241209,104000,34025161,608,601,608,600,699
|
|
20241209,103900,33605734,607,600,607,600,2
|
|
20241209,103800,33604527,608,608,608,608,0
|
|
20241209,103700,33604527,608,608,608,608,0
|
|
20241209,103600,33604527,608,608,608,608,0
|
|
20241209,103500,33604527,608,608,608,608,0
|
|
20241209,103400,33604527,608,608,608,608,0
|
|
20241209,103300,33604527,608,608,608,608,0
|
|
20241209,103200,33604527,608,608,608,608,0
|
|
20241209,103100,33604527,608,608,608,608,1
|
|
20241209,103000,33603919,599,600,600,599,38
|
|
20241209,102900,33581149,608,608,608,608,0
|
|
20241209,102800,33581149,608,608,608,608,0
|
|
20241209,102700,33581149,608,607,608,607,1699
|
|
20241209,102600,32549354,607,606,607,606,1882
|
|
20241209,102500,31408860,606,602,606,602,1600
|
|
20241209,102400,30441276,602,597,602,589,1162
|
|
20241209,102300,29751620,603,603,603,603,0
|
|
20241209,102200,29751620,603,603,603,603,200
|
|
20241209,102100,29631020,603,602,603,602,600
|
|
20241209,102000,29269279,602,602,602,602,200
|
|
20241209,101900,29148879,602,601,602,601,434
|
|
20241209,101800,28887614,601,597,601,597,83
|
|
20241209,101700,28837995,597,597,597,597,700
|
|
20241209,101600,28420095,597,597,597,597,0
|
|
20241209,101500,28420095,597,597,597,597,40
|
|
20241209,101400,28396215,597,597,597,597,5
|
|
20241209,101300,28393230,597,597,597,597,1
|
|
20241209,101200,28392633,595,595,595,595,0
|
|
20241209,101100,28392633,595,595,595,595,1
|
|
20241209,101000,28392038,597,597,597,597,0
|
|
20241209,100900,28392038,597,597,597,597,0
|
|
20241209,100800,28392038,597,597,597,597,0
|
|
20241209,100700,28392038,597,597,597,597,60
|
|
20241209,100600,28356218,597,597,597,597,100
|
|
20241209,100500,28296518,597,597,597,595,74
|
|
20241209,100400,28252429,598,598,598,598,1
|
|
20241209,100300,28251831,599,599,599,599,0
|
|
20241209,100200,28251831,599,602,602,599,6
|
|
20241209,100100,28248225,606,607,607,599,53
|
|
20241209,100000,28216439,595,597,597,595,38
|
|
20241209,095900,28193809,607,607,607,607,0
|
|
20241209,095800,28193809,607,607,607,607,0
|
|
20241209,095700,28193809,607,607,607,607,0
|
|
20241209,095600,28193809,607,607,607,607,100
|
|
20241209,095500,28133109,608,607,608,607,400
|
|
20241209,095400,27890088,607,607,607,607,1
|
|
20241209,095300,27889481,602,602,602,602,187
|
|
20241209,095200,27776907,608,603,608,603,10
|
|
20241209,095100,27770858,602,594,602,594,2921
|
|
20241209,095000,26030220,594,594,594,594,2
|
|
20241209,094900,26029032,593,593,593,593,106
|
|
20241209,094800,25966174,593,593,593,593,0
|
|
20241209,094700,25966174,593,593,593,593,11
|
|
20241209,094600,25959651,592,593,593,592,127
|
|
20241209,094500,25884453,593,593,593,593,0
|
|
20241209,094400,25884453,593,593,593,593,0
|
|
20241209,094300,25884453,593,593,593,593,0
|
|
20241209,094200,25884453,593,593,593,593,0
|
|
20241209,094100,25884453,593,593,593,593,1
|
|
20241209,094000,25883860,590,590,590,590,0
|
|
20241209,093900,25883860,590,590,590,590,0
|
|
20241209,093800,25883860,590,593,593,590,2
|
|
20241209,093700,25882677,589,589,589,589,31
|
|
20241209,093600,25864418,593,593,593,593,0
|
|
20241209,093500,25864418,593,593,593,593,0
|
|
20241209,093400,25864418,593,593,593,593,0
|
|
20241209,093300,25864418,593,590,593,590,4
|
|
20241209,093200,25862052,589,589,589,589,77
|
|
20241209,093100,25816699,589,589,589,589,76
|
|
20241209,093000,25771935,590,589,590,588,560
|
|
20241209,092900,25442112,590,590,590,590,1
|
|
20241209,092800,25441522,589,589,589,589,100
|
|
20241209,092700,25382622,589,592,592,589,363
|
|
20241209,092600,25168809,592,592,592,592,1
|
|
20241209,092500,25168217,589,589,589,589,1015
|
|
20241209,092400,24570382,589,589,589,589,0
|
|
20241209,092300,24570382,589,589,589,589,54
|
|
20241209,092200,24538576,589,589,589,589,8
|
|
20241209,092100,24533864,594,589,594,589,24
|
|
20241209,092000,24519723,583,595,595,583,55
|
|
20241209,091900,24487486,588,588,588,588,0
|
|
20241209,091800,24487486,588,588,588,588,0
|
|
20241209,091700,24487486,588,588,588,588,0
|
|
20241209,091600,24487486,588,594,596,588,27246
|
|
20241209,091500,8417150,594,594,594,594,54
|
|
20241209,091400,8385074,599,599,599,599,1
|
|
20241209,091300,8384475,593,593,593,593,0
|
|
20241209,091200,8384475,593,593,593,593,1000
|
|
20241209,091100,7791475,593,594,594,593,2830
|
|
20241209,091000,6113048,593,595,595,593,329
|
|
20241209,090900,5917885,594,596,596,594,1300
|
|
20241209,090800,5145544,597,598,598,596,1079
|
|
20241209,090700,4502312,599,599,599,599,0
|
|
20241209,090600,4502312,599,605,605,599,3237
|
|
20241209,090500,2553651,606,606,606,606,0
|
|
20241209,090400,2553651,606,606,606,606,18
|
|
20241209,090300,2542743,607,608,608,607,2
|
|
20241209,090200,2541528,609,611,614,609,1416
|
|
20241209,090100,1677150,621,621,621,621,80
|
|
20241209,090000,1627470,620,610,620,610,2660
|