680 lines
29 KiB
CSV
680 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,201700,31090908,623,623,623,623,16749
|
|
20241211,201600,31090908,623,623,623,623,0
|
|
20241211,201500,31090908,623,623,623,623,0
|
|
20241211,201400,31090908,623,623,623,623,0
|
|
20241211,201300,31090908,623,623,623,623,0
|
|
20241211,201200,31090908,623,623,623,623,0
|
|
20241211,201100,31090908,623,623,623,623,0
|
|
20241211,201000,31090908,623,623,623,623,0
|
|
20241211,200900,31090908,623,623,623,623,0
|
|
20241211,200800,31090908,623,623,623,623,0
|
|
20241211,200700,31090908,623,623,623,623,0
|
|
20241211,200600,31090908,623,623,623,623,0
|
|
20241211,200500,31090908,623,623,623,623,0
|
|
20241211,200400,31090908,623,623,623,623,0
|
|
20241211,200300,31090908,623,623,623,623,0
|
|
20241211,200200,31090908,623,623,623,623,0
|
|
20241211,200100,31090908,623,623,623,623,0
|
|
20241211,200000,31090908,623,623,623,623,0
|
|
20241211,195900,31090908,623,623,623,623,0
|
|
20241211,195800,31090908,623,623,623,623,0
|
|
20241211,195700,31090908,623,623,623,623,0
|
|
20241211,195600,31090908,623,623,623,623,0
|
|
20241211,195500,31090908,623,623,623,623,0
|
|
20241211,195400,31090908,623,623,623,623,0
|
|
20241211,195300,31090908,623,623,623,623,0
|
|
20241211,195200,31090908,623,623,623,623,0
|
|
20241211,195100,31090908,623,623,623,623,0
|
|
20241211,195000,31090908,623,623,623,623,0
|
|
20241211,194900,31090908,623,623,623,623,0
|
|
20241211,194800,31090908,623,623,623,623,0
|
|
20241211,194700,31090908,623,623,623,623,16749
|
|
20241211,194600,31090908,623,623,623,623,0
|
|
20241211,194500,31090908,623,623,623,623,0
|
|
20241211,194400,31090908,623,623,623,623,0
|
|
20241211,194300,31090908,623,623,623,623,0
|
|
20241211,194200,31090908,623,623,623,623,0
|
|
20241211,194100,31090908,623,623,623,623,0
|
|
20241211,194000,31090908,623,623,623,623,0
|
|
20241211,193900,31090908,623,623,623,623,0
|
|
20241211,193800,31090908,623,623,623,623,0
|
|
20241211,193700,31090908,623,623,623,623,0
|
|
20241211,193600,31090908,623,623,623,623,0
|
|
20241211,193500,31090908,623,623,623,623,0
|
|
20241211,193400,31090908,623,623,623,623,0
|
|
20241211,193300,31090908,623,623,623,623,0
|
|
20241211,193200,31090908,623,623,623,623,0
|
|
20241211,193100,31090908,623,623,623,623,0
|
|
20241211,193000,31090908,623,623,623,623,0
|
|
20241211,192900,31090908,623,623,623,623,0
|
|
20241211,192800,31090908,623,623,623,623,0
|
|
20241211,192700,31090908,623,623,623,623,0
|
|
20241211,192600,31090908,623,623,623,623,0
|
|
20241211,192500,31090908,623,623,623,623,0
|
|
20241211,192400,31090908,623,623,623,623,0
|
|
20241211,192300,31090908,623,623,623,623,0
|
|
20241211,192200,31090908,623,623,623,623,0
|
|
20241211,192100,31090908,623,623,623,623,0
|
|
20241211,192000,31090908,623,623,623,623,0
|
|
20241211,191900,31090908,623,623,623,623,0
|
|
20241211,191800,31090908,623,623,623,623,0
|
|
20241211,191700,31090908,623,623,623,623,16749
|
|
20241211,191600,31090908,623,623,623,623,0
|
|
20241211,191500,31090908,623,623,623,623,0
|
|
20241211,191400,31090908,623,623,623,623,0
|
|
20241211,191300,31090908,623,623,623,623,0
|
|
20241211,191200,31090908,623,623,623,623,0
|
|
20241211,191100,31090908,623,623,623,623,0
|
|
20241211,191000,31090908,623,623,623,623,0
|
|
20241211,190900,31090908,623,623,623,623,0
|
|
20241211,190800,31090908,623,623,623,623,0
|
|
20241211,190700,31090908,623,623,623,623,0
|
|
20241211,190600,31090908,623,623,623,623,0
|
|
20241211,190500,31090908,623,623,623,623,0
|
|
20241211,190400,31090908,623,623,623,623,0
|
|
20241211,190300,31090908,623,623,623,623,0
|
|
20241211,190200,31090908,623,623,623,623,0
|
|
20241211,190100,31090908,623,623,623,623,0
|
|
20241211,190000,31090908,623,623,623,623,0
|
|
20241211,185900,31090908,623,623,623,623,0
|
|
20241211,185800,31090908,623,623,623,623,0
|
|
20241211,185700,31090908,623,623,623,623,0
|
|
20241211,185600,31090908,623,623,623,623,0
|
|
20241211,185500,31090908,623,623,623,623,0
|
|
20241211,185400,31090908,623,623,623,623,0
|
|
20241211,185300,31090908,623,623,623,623,0
|
|
20241211,185200,31090908,623,623,623,623,0
|
|
20241211,185100,31090908,623,623,623,623,0
|
|
20241211,185000,31090908,623,623,623,623,0
|
|
20241211,184900,31090908,623,623,623,623,0
|
|
20241211,184800,31090908,623,623,623,623,0
|
|
20241211,184700,31090908,623,623,623,623,16749
|
|
20241211,184600,31090908,623,623,623,623,0
|
|
20241211,184500,31090908,623,623,623,623,0
|
|
20241211,184400,31090908,623,623,623,623,0
|
|
20241211,184300,31090908,623,623,623,623,0
|
|
20241211,184200,31090908,623,623,623,623,0
|
|
20241211,184100,31090908,623,623,623,623,0
|
|
20241211,184000,31090908,623,623,623,623,0
|
|
20241211,183900,31090908,623,623,623,623,0
|
|
20241211,183800,31090908,623,623,623,623,0
|
|
20241211,183700,31090908,623,623,623,623,0
|
|
20241211,183600,31090908,623,623,623,623,0
|
|
20241211,183500,31090908,623,623,623,623,0
|
|
20241211,183400,31090908,623,623,623,623,0
|
|
20241211,183300,31090908,623,623,623,623,0
|
|
20241211,183200,31090908,623,623,623,623,0
|
|
20241211,183100,31090908,623,623,623,623,0
|
|
20241211,183000,31090908,623,623,623,623,0
|
|
20241211,182900,31090908,623,623,623,623,0
|
|
20241211,182800,31090908,623,623,623,623,0
|
|
20241211,182700,31090908,623,623,623,623,0
|
|
20241211,182600,31090908,623,623,623,623,0
|
|
20241211,182500,31090908,623,623,623,623,0
|
|
20241211,182400,31090908,623,623,623,623,0
|
|
20241211,182300,31090908,623,623,623,623,0
|
|
20241211,182200,31090908,623,623,623,623,0
|
|
20241211,182100,31090908,623,623,623,623,0
|
|
20241211,182000,31090908,623,623,623,623,0
|
|
20241211,181900,31090908,623,623,623,623,0
|
|
20241211,181800,31090908,623,623,623,623,0
|
|
20241211,181700,31090908,623,623,623,623,16749
|
|
20241211,181600,31090908,623,623,623,623,0
|
|
20241211,181500,31090908,623,623,623,623,0
|
|
20241211,181400,31090908,623,623,623,623,0
|
|
20241211,181300,31090908,623,623,623,623,0
|
|
20241211,181200,31090908,623,623,623,623,0
|
|
20241211,181100,31090908,623,623,623,623,0
|
|
20241211,181000,31090908,623,623,623,623,0
|
|
20241211,180900,31090908,623,623,623,623,0
|
|
20241211,180800,31090908,623,623,623,623,0
|
|
20241211,180700,31090908,623,623,623,623,0
|
|
20241211,180600,31090908,623,623,623,623,0
|
|
20241211,180500,31090908,623,623,623,623,0
|
|
20241211,180400,31090908,623,623,623,623,0
|
|
20241211,180300,31090908,623,623,623,623,0
|
|
20241211,180200,31090908,623,623,623,623,0
|
|
20241211,180100,31090908,623,623,623,623,0
|
|
20241211,180000,31090908,623,623,623,623,0
|
|
20241211,175900,31090908,623,623,623,623,0
|
|
20241211,175800,31090908,623,623,623,623,0
|
|
20241211,175700,31090908,623,623,623,623,0
|
|
20241211,175600,31090908,623,623,623,623,0
|
|
20241211,175500,31090908,623,623,623,623,0
|
|
20241211,175400,31090908,623,623,623,623,0
|
|
20241211,175300,31090908,623,623,623,623,0
|
|
20241211,175200,31090908,623,623,623,623,0
|
|
20241211,175100,31090908,623,623,623,623,0
|
|
20241211,175000,31090908,623,623,623,623,0
|
|
20241211,174900,31090908,623,623,623,623,0
|
|
20241211,174800,31090908,623,623,623,623,0
|
|
20241211,174700,31090908,623,623,623,623,16749
|
|
20241211,174600,31090908,623,623,623,623,0
|
|
20241211,174500,31090908,623,623,623,623,0
|
|
20241211,174400,31090908,623,623,623,623,0
|
|
20241211,174300,31090908,623,623,623,623,0
|
|
20241211,174200,31090908,623,623,623,623,0
|
|
20241211,174100,31090908,623,623,623,623,0
|
|
20241211,174000,31090908,623,623,623,623,0
|
|
20241211,173900,31090908,623,623,623,623,0
|
|
20241211,173800,31090908,623,623,623,623,0
|
|
20241211,173700,31090908,623,623,623,623,0
|
|
20241211,173600,31090908,623,623,623,623,0
|
|
20241211,173500,31090908,623,623,623,623,0
|
|
20241211,173400,31090908,623,623,623,623,0
|
|
20241211,173300,31090908,623,623,623,623,0
|
|
20241211,173200,31090908,623,623,623,623,0
|
|
20241211,173100,31090908,623,623,623,623,0
|
|
20241211,173000,31090908,623,623,623,623,0
|
|
20241211,172900,31090908,623,623,623,623,0
|
|
20241211,172800,31090908,623,623,623,623,0
|
|
20241211,172700,31090908,623,623,623,623,0
|
|
20241211,172600,31090908,623,623,623,623,0
|
|
20241211,172500,31090908,623,623,623,623,0
|
|
20241211,172400,31090908,623,623,623,623,0
|
|
20241211,172300,31090908,623,623,623,623,0
|
|
20241211,172200,31090908,623,623,623,623,0
|
|
20241211,172100,31090908,623,623,623,623,0
|
|
20241211,172000,31090908,623,623,623,623,0
|
|
20241211,171900,31090908,623,623,623,623,0
|
|
20241211,171800,31090908,623,623,623,623,0
|
|
20241211,171700,31090908,623,623,623,623,16749
|
|
20241211,171600,31090908,623,623,623,623,0
|
|
20241211,171500,31090908,623,623,623,623,0
|
|
20241211,171400,31090908,623,623,623,623,0
|
|
20241211,171300,31090908,623,623,623,623,0
|
|
20241211,171200,31090908,623,623,623,623,0
|
|
20241211,171100,31090908,623,623,623,623,0
|
|
20241211,171000,31090908,623,623,623,623,0
|
|
20241211,170900,31090908,623,623,623,623,0
|
|
20241211,170800,31090908,623,623,623,623,0
|
|
20241211,170700,31090908,623,623,623,623,0
|
|
20241211,170600,31090908,623,623,623,623,0
|
|
20241211,170500,31090908,623,623,623,623,0
|
|
20241211,170400,31090908,623,623,623,623,0
|
|
20241211,170300,31090908,623,623,623,623,0
|
|
20241211,170200,31090908,623,623,623,623,0
|
|
20241211,170100,31090908,623,623,623,623,0
|
|
20241211,170000,31090908,623,623,623,623,0
|
|
20241211,165900,31090908,623,623,623,623,0
|
|
20241211,165800,31090908,623,623,623,623,0
|
|
20241211,165700,31090908,623,623,623,623,0
|
|
20241211,165600,31090908,623,623,623,623,0
|
|
20241211,165500,31090908,623,623,623,623,0
|
|
20241211,165400,31090908,623,623,623,623,0
|
|
20241211,165300,31090908,623,623,623,623,0
|
|
20241211,165200,31090908,623,623,623,623,0
|
|
20241211,165100,31090908,623,623,623,623,0
|
|
20241211,165000,31090908,623,623,623,623,0
|
|
20241211,164900,31090908,623,623,623,623,0
|
|
20241211,164800,31090908,623,623,623,623,0
|
|
20241211,164700,31090908,623,623,623,623,16749
|
|
20241211,164600,31090908,623,623,623,623,0
|
|
20241211,164500,31090908,623,623,623,623,0
|
|
20241211,164400,31090908,623,623,623,623,0
|
|
20241211,164300,31090908,623,623,623,623,0
|
|
20241211,164200,31090908,623,623,623,623,0
|
|
20241211,164100,31090908,623,623,623,623,0
|
|
20241211,164000,31090908,623,623,623,623,0
|
|
20241211,163900,31090908,623,623,623,623,0
|
|
20241211,163800,31090908,623,623,623,623,0
|
|
20241211,163700,31090908,623,623,623,623,0
|
|
20241211,163600,31090908,623,623,623,623,0
|
|
20241211,163500,31090908,623,623,623,623,0
|
|
20241211,163400,31090908,623,623,623,623,0
|
|
20241211,163300,31090908,623,623,623,623,0
|
|
20241211,163200,31090908,623,623,623,623,0
|
|
20241211,163100,31090908,623,623,623,623,0
|
|
20241211,163000,31090908,623,623,623,623,0
|
|
20241211,162900,31090908,623,623,623,623,0
|
|
20241211,162800,31090908,623,623,623,623,0
|
|
20241211,162700,31090908,623,623,623,623,0
|
|
20241211,162600,31090908,623,623,623,623,0
|
|
20241211,162500,31090908,623,623,623,623,0
|
|
20241211,162400,31090908,623,623,623,623,0
|
|
20241211,162300,31090908,623,623,623,623,0
|
|
20241211,162200,31090908,623,623,623,623,0
|
|
20241211,162100,31090908,623,623,623,623,0
|
|
20241211,162000,31090908,623,623,623,623,0
|
|
20241211,161900,31090908,623,623,623,623,0
|
|
20241211,161800,31090908,623,623,623,623,0
|
|
20241211,161700,31090908,623,623,623,623,16749
|
|
20241211,161600,31090908,623,623,623,623,0
|
|
20241211,161500,31090908,623,623,623,623,0
|
|
20241211,161400,31090908,623,623,623,623,0
|
|
20241211,161300,31090908,623,623,623,623,0
|
|
20241211,161200,31090908,623,623,623,623,0
|
|
20241211,161100,31090908,623,623,623,623,0
|
|
20241211,161000,31090908,623,623,623,623,0
|
|
20241211,160900,31090908,623,623,623,623,0
|
|
20241211,160800,31090908,623,623,623,623,0
|
|
20241211,160700,31090908,623,623,623,623,0
|
|
20241211,160600,31090908,623,623,623,623,0
|
|
20241211,160500,31090908,623,623,623,623,0
|
|
20241211,160400,31090908,623,623,623,623,0
|
|
20241211,160300,31090908,623,623,623,623,0
|
|
20241211,160200,31090908,623,623,623,623,0
|
|
20241211,160100,31090908,623,623,623,623,0
|
|
20241211,160000,31090908,623,623,623,623,0
|
|
20241211,155900,31090908,623,623,623,623,0
|
|
20241211,155800,31090908,623,623,623,623,0
|
|
20241211,155700,31090908,623,623,623,623,0
|
|
20241211,155600,31090908,623,623,623,623,0
|
|
20241211,155500,31090908,623,623,623,623,0
|
|
20241211,155400,31090908,623,623,623,623,0
|
|
20241211,155300,31090908,623,623,623,623,0
|
|
20241211,155200,31090908,623,623,623,623,0
|
|
20241211,155100,31090908,623,623,623,623,0
|
|
20241211,155000,31090908,623,623,623,623,0
|
|
20241211,154900,31090908,623,623,623,623,0
|
|
20241211,154800,31090908,623,623,623,623,0
|
|
20241211,154700,31090908,623,623,623,623,16749
|
|
20241211,154600,31090908,623,623,623,623,0
|
|
20241211,154500,31090908,623,623,623,623,0
|
|
20241211,154400,31090908,623,623,623,623,0
|
|
20241211,154300,31090908,623,623,623,623,0
|
|
20241211,154200,31090908,623,623,623,623,0
|
|
20241211,154100,31090908,623,623,623,623,0
|
|
20241211,154000,31090908,623,623,623,623,0
|
|
20241211,153900,31090908,623,623,623,623,0
|
|
20241211,153800,31090908,623,623,623,623,0
|
|
20241211,153700,31090908,623,623,623,623,0
|
|
20241211,153600,31090908,623,623,623,623,0
|
|
20241211,153500,31090908,623,623,623,623,0
|
|
20241211,153400,31090908,623,623,623,623,0
|
|
20241211,153300,31090908,623,623,623,623,0
|
|
20241211,153200,31090908,623,623,623,623,0
|
|
20241211,153100,31090908,623,623,623,623,0
|
|
20241211,153000,31090908,623,623,623,623,16749
|
|
20241211,152900,20656281,640,640,640,640,0
|
|
20241211,152800,20656281,640,640,640,640,0
|
|
20241211,152700,20656281,640,640,640,640,0
|
|
20241211,152600,20656281,640,640,640,640,0
|
|
20241211,152500,20656281,640,640,640,640,0
|
|
20241211,152400,20656281,640,640,640,640,0
|
|
20241211,152300,20656281,640,640,640,640,0
|
|
20241211,152200,20656281,640,640,640,640,0
|
|
20241211,152100,20656281,640,640,640,640,0
|
|
20241211,152000,20656281,640,640,640,640,0
|
|
20241211,151900,20656281,640,640,640,640,0
|
|
20241211,151800,20656281,640,640,640,640,0
|
|
20241211,151700,20656281,640,640,640,640,0
|
|
20241211,151600,20656281,640,640,640,640,4
|
|
20241211,151500,20653721,640,638,640,638,250
|
|
20241211,151400,20493977,638,638,638,638,2
|
|
20241211,151300,20492701,639,639,639,639,597
|
|
20241211,151200,20111218,639,639,639,639,0
|
|
20241211,151100,20111218,639,637,639,637,1287
|
|
20241211,151000,19291297,636,636,636,636,0
|
|
20241211,150900,19291297,636,636,636,636,0
|
|
20241211,150800,19291297,636,636,636,636,10
|
|
20241211,150700,19284937,637,637,637,637,0
|
|
20241211,150600,19284937,637,637,637,637,0
|
|
20241211,150500,19284937,637,637,637,637,1
|
|
20241211,150400,19284300,634,636,636,634,750
|
|
20241211,150300,18808625,637,637,637,637,0
|
|
20241211,150200,18808625,637,637,637,637,0
|
|
20241211,150100,18808625,637,637,637,637,0
|
|
20241211,150000,18808625,637,637,637,637,0
|
|
20241211,145900,18808625,637,637,637,637,0
|
|
20241211,145800,18808625,637,637,637,637,0
|
|
20241211,145700,18808625,637,637,637,637,0
|
|
20241211,145600,18808625,637,637,637,637,0
|
|
20241211,145500,18808625,637,637,637,637,0
|
|
20241211,145400,18808625,637,637,637,637,10
|
|
20241211,145300,18802255,637,637,637,637,0
|
|
20241211,145200,18802255,637,637,637,637,10
|
|
20241211,145100,18795885,637,637,637,637,0
|
|
20241211,145000,18795885,637,637,637,637,0
|
|
20241211,144900,18795885,637,637,637,637,0
|
|
20241211,144800,18795885,637,637,637,637,0
|
|
20241211,144700,18795885,637,637,637,637,0
|
|
20241211,144600,18795885,637,637,637,637,0
|
|
20241211,144500,18795885,637,637,637,637,0
|
|
20241211,144400,18795885,637,637,637,637,0
|
|
20241211,144300,18795885,637,637,637,637,0
|
|
20241211,144200,18795885,637,637,637,637,0
|
|
20241211,144100,18795885,637,637,637,637,0
|
|
20241211,144000,18795885,637,637,637,637,0
|
|
20241211,143900,18795885,637,637,637,637,0
|
|
20241211,143800,18795885,637,637,637,637,0
|
|
20241211,143700,18795885,637,637,637,637,0
|
|
20241211,143600,18795885,637,637,637,637,0
|
|
20241211,143500,18795885,637,637,637,637,0
|
|
20241211,143400,18795885,637,637,637,637,0
|
|
20241211,143300,18795885,637,637,637,637,0
|
|
20241211,143200,18795885,637,637,637,637,0
|
|
20241211,143100,18795885,637,637,637,637,0
|
|
20241211,143000,18795885,637,637,637,637,0
|
|
20241211,142900,18795885,637,637,637,637,0
|
|
20241211,142800,18795885,637,637,637,637,0
|
|
20241211,142700,18795885,637,637,637,637,0
|
|
20241211,142600,18795885,637,637,637,637,0
|
|
20241211,142500,18795885,637,637,637,637,0
|
|
20241211,142400,18795885,637,637,637,637,0
|
|
20241211,142300,18795885,637,637,637,637,0
|
|
20241211,142200,18795885,637,639,639,637,48
|
|
20241211,142100,18765228,639,639,639,639,0
|
|
20241211,142000,18765228,639,640,640,639,6
|
|
20241211,141900,18761393,634,638,638,634,2265
|
|
20241211,141800,17322534,640,640,640,640,0
|
|
20241211,141700,17322534,640,640,640,640,0
|
|
20241211,141600,17322534,640,640,640,640,0
|
|
20241211,141500,17322534,640,640,640,640,0
|
|
20241211,141400,17322534,640,640,640,640,0
|
|
20241211,141300,17322534,640,640,640,640,0
|
|
20241211,141200,17322534,640,639,640,639,2
|
|
20241211,141100,17321255,636,636,636,636,0
|
|
20241211,141000,17321255,636,636,636,636,0
|
|
20241211,140900,17321255,636,636,636,636,0
|
|
20241211,140800,17321255,636,637,637,636,1000
|
|
20241211,140700,16684483,640,640,640,640,0
|
|
20241211,140600,16684483,640,640,640,640,0
|
|
20241211,140500,16684483,640,640,640,640,0
|
|
20241211,140400,16684483,640,640,640,640,0
|
|
20241211,140300,16684483,640,640,640,640,0
|
|
20241211,140200,16684483,640,640,640,640,0
|
|
20241211,140100,16684483,640,640,640,640,0
|
|
20241211,140000,16684483,640,640,640,640,0
|
|
20241211,135900,16684483,640,640,640,640,0
|
|
20241211,135800,16684483,640,640,640,640,0
|
|
20241211,135700,16684483,640,640,640,640,0
|
|
20241211,135600,16684483,640,640,640,640,0
|
|
20241211,135500,16684483,640,640,640,640,0
|
|
20241211,135400,16684483,640,639,640,639,1000
|
|
20241211,135300,16045419,639,639,639,639,0
|
|
20241211,135200,16045419,639,639,639,639,0
|
|
20241211,135100,16045419,639,639,639,639,0
|
|
20241211,135000,16045419,639,639,639,639,0
|
|
20241211,134900,16045419,639,639,639,639,0
|
|
20241211,134800,16045419,639,639,639,639,0
|
|
20241211,134700,16045419,639,639,639,639,0
|
|
20241211,134600,16045419,639,639,639,639,0
|
|
20241211,134500,16045419,639,639,639,639,0
|
|
20241211,134400,16045419,639,639,639,639,0
|
|
20241211,134300,16045419,639,639,639,639,0
|
|
20241211,134200,16045419,639,639,639,639,0
|
|
20241211,134100,16045419,639,639,639,639,0
|
|
20241211,134000,16045419,639,639,639,639,0
|
|
20241211,133900,16045419,639,639,639,639,0
|
|
20241211,133800,16045419,639,639,639,639,0
|
|
20241211,133700,16045419,639,639,639,639,0
|
|
20241211,133600,16045419,639,639,639,639,0
|
|
20241211,133500,16045419,639,639,639,639,10
|
|
20241211,133400,16039029,639,639,639,639,0
|
|
20241211,133300,16039029,639,639,639,639,0
|
|
20241211,133200,16039029,639,639,639,639,0
|
|
20241211,133100,16039029,639,639,639,639,0
|
|
20241211,133000,16039029,639,639,639,639,235
|
|
20241211,132900,15888864,639,639,639,639,0
|
|
20241211,132800,15888864,639,639,639,639,0
|
|
20241211,132700,15888864,639,639,639,639,0
|
|
20241211,132600,15888864,639,639,639,639,0
|
|
20241211,132500,15888864,639,639,639,639,0
|
|
20241211,132400,15888864,639,639,639,639,0
|
|
20241211,132300,15888864,639,639,639,639,0
|
|
20241211,132200,15888864,639,639,639,639,0
|
|
20241211,132100,15888864,639,639,639,639,0
|
|
20241211,132000,15888864,639,639,639,639,0
|
|
20241211,131900,15888864,639,639,639,639,0
|
|
20241211,131800,15888864,639,639,639,639,0
|
|
20241211,131700,15888864,639,639,639,639,0
|
|
20241211,131600,15888864,639,639,639,639,0
|
|
20241211,131500,15888864,639,639,639,639,0
|
|
20241211,131400,15888864,639,639,639,639,0
|
|
20241211,131300,15888864,639,639,639,639,0
|
|
20241211,131200,15888864,639,639,639,639,0
|
|
20241211,131100,15888864,639,639,639,639,0
|
|
20241211,131000,15888864,639,639,639,639,0
|
|
20241211,130900,15888864,639,639,639,639,1
|
|
20241211,130800,15888225,636,636,636,636,1000
|
|
20241211,130700,15252225,636,636,636,636,0
|
|
20241211,130600,15252225,636,636,636,636,0
|
|
20241211,130500,15252225,636,636,636,636,0
|
|
20241211,130400,15252225,636,636,636,636,3949
|
|
20241211,130300,12740661,636,636,636,636,0
|
|
20241211,130200,12740661,636,636,636,636,2
|
|
20241211,130100,12739389,634,634,634,634,0
|
|
20241211,130000,12739389,634,634,634,634,0
|
|
20241211,125900,12739389,634,634,634,634,0
|
|
20241211,125800,12739389,634,634,634,634,0
|
|
20241211,125700,12739389,634,634,634,634,0
|
|
20241211,125600,12739389,634,634,634,634,0
|
|
20241211,125500,12739389,634,634,634,634,0
|
|
20241211,125400,12739389,634,634,634,634,0
|
|
20241211,125300,12739389,634,634,634,634,0
|
|
20241211,125200,12739389,634,634,634,634,230
|
|
20241211,125100,12593569,634,634,634,634,0
|
|
20241211,125000,12593569,634,634,634,634,0
|
|
20241211,124900,12593569,634,634,634,634,0
|
|
20241211,124800,12593569,634,634,634,634,3
|
|
20241211,124700,12591667,634,634,634,634,0
|
|
20241211,124600,12591667,634,634,634,634,0
|
|
20241211,124500,12591667,634,634,634,634,68
|
|
20241211,124400,12548555,634,634,634,634,0
|
|
20241211,124300,12548555,634,634,634,634,0
|
|
20241211,124200,12548555,634,634,634,634,0
|
|
20241211,124100,12548555,634,634,634,634,0
|
|
20241211,124000,12548555,634,634,634,634,0
|
|
20241211,123900,12548555,634,634,634,634,100
|
|
20241211,123800,12485155,635,635,635,635,129
|
|
20241211,123700,12403240,636,636,636,636,0
|
|
20241211,123600,12403240,636,636,636,636,0
|
|
20241211,123500,12403240,636,636,636,636,0
|
|
20241211,123400,12403240,636,636,636,636,0
|
|
20241211,123300,12403240,636,636,636,636,0
|
|
20241211,123200,12403240,636,636,636,636,2
|
|
20241211,123100,12401968,636,636,636,636,0
|
|
20241211,123000,12401968,636,636,636,636,0
|
|
20241211,122900,12401968,636,636,636,636,0
|
|
20241211,122800,12401968,636,636,636,636,0
|
|
20241211,122700,12401968,636,636,636,636,0
|
|
20241211,122600,12401968,636,636,636,636,23
|
|
20241211,122500,12387340,636,636,636,636,0
|
|
20241211,122400,12387340,636,636,636,636,0
|
|
20241211,122300,12387340,636,636,636,636,650
|
|
20241211,122200,11973940,636,636,636,636,0
|
|
20241211,122100,11973940,636,636,636,636,0
|
|
20241211,122000,11973940,636,636,636,636,0
|
|
20241211,121900,11973940,636,636,636,636,0
|
|
20241211,121800,11973940,636,636,636,636,0
|
|
20241211,121700,11973940,636,636,636,636,0
|
|
20241211,121600,11973940,636,636,636,636,0
|
|
20241211,121500,11973940,636,636,636,636,0
|
|
20241211,121400,11973940,636,636,636,636,0
|
|
20241211,121300,11973940,636,636,636,636,0
|
|
20241211,121200,11973940,636,636,636,636,0
|
|
20241211,121100,11973940,636,636,636,636,0
|
|
20241211,121000,11973940,636,636,636,636,0
|
|
20241211,120900,11973940,636,636,636,636,0
|
|
20241211,120800,11973940,636,636,636,636,350
|
|
20241211,120700,11751340,636,636,636,636,0
|
|
20241211,120600,11751340,636,636,636,636,0
|
|
20241211,120500,11751340,636,636,636,636,0
|
|
20241211,120400,11751340,636,636,636,636,0
|
|
20241211,120300,11751340,636,636,636,636,0
|
|
20241211,120200,11751340,636,636,636,636,0
|
|
20241211,120100,11751340,636,636,636,636,0
|
|
20241211,120000,11751340,636,636,636,636,0
|
|
20241211,115900,11751340,636,639,639,636,2
|
|
20241211,115800,11750065,636,636,636,636,1
|
|
20241211,115700,11749429,636,636,636,636,0
|
|
20241211,115600,11749429,636,636,636,636,0
|
|
20241211,115500,11749429,636,636,636,636,0
|
|
20241211,115400,11749429,636,636,636,636,0
|
|
20241211,115300,11749429,636,636,636,636,0
|
|
20241211,115200,11749429,636,636,636,636,0
|
|
20241211,115100,11749429,636,636,636,636,0
|
|
20241211,115000,11749429,636,636,636,636,275
|
|
20241211,114900,11574529,636,636,636,636,0
|
|
20241211,114800,11574529,636,636,636,636,9
|
|
20241211,114700,11568805,636,636,636,636,0
|
|
20241211,114600,11568805,636,636,636,636,0
|
|
20241211,114500,11568805,636,636,636,636,0
|
|
20241211,114400,11568805,636,636,636,636,0
|
|
20241211,114300,11568805,636,636,636,636,0
|
|
20241211,114200,11568805,636,636,636,636,0
|
|
20241211,114100,11568805,636,636,636,636,0
|
|
20241211,114000,11568805,636,636,636,636,0
|
|
20241211,113900,11568805,636,636,636,636,0
|
|
20241211,113800,11568805,636,636,636,636,0
|
|
20241211,113700,11568805,636,636,636,636,0
|
|
20241211,113600,11568805,636,636,636,636,0
|
|
20241211,113500,11568805,636,636,636,636,1
|
|
20241211,113400,11568169,636,636,636,636,0
|
|
20241211,113300,11568169,636,636,636,636,715
|
|
20241211,113200,11113429,638,638,638,638,0
|
|
20241211,113100,11113429,638,638,638,638,0
|
|
20241211,113000,11113429,638,638,638,638,300
|
|
20241211,112900,10922029,636,636,636,636,0
|
|
20241211,112800,10922029,636,636,636,636,0
|
|
20241211,112700,10922029,636,636,636,636,285
|
|
20241211,112600,10740769,636,636,636,636,0
|
|
20241211,112500,10740769,636,636,636,636,0
|
|
20241211,112400,10740769,636,636,636,636,196
|
|
20241211,112300,10616113,636,636,636,636,0
|
|
20241211,112200,10616113,636,638,638,636,120
|
|
20241211,112100,10539791,637,637,637,637,0
|
|
20241211,112000,10539791,637,637,637,637,0
|
|
20241211,111900,10539791,637,637,637,637,0
|
|
20241211,111800,10539791,637,637,637,637,0
|
|
20241211,111700,10539791,637,637,637,637,0
|
|
20241211,111600,10539791,637,637,637,637,0
|
|
20241211,111500,10539791,637,637,637,637,0
|
|
20241211,111400,10539791,637,637,637,637,0
|
|
20241211,111300,10539791,637,637,637,637,0
|
|
20241211,111200,10539791,637,637,637,637,0
|
|
20241211,111100,10539791,637,637,637,637,0
|
|
20241211,111000,10539791,637,637,637,637,11
|
|
20241211,110900,10532784,638,638,638,638,0
|
|
20241211,110800,10532784,638,638,638,638,464
|
|
20241211,110700,10236752,639,639,639,639,0
|
|
20241211,110600,10236752,639,639,639,639,0
|
|
20241211,110500,10236752,639,640,640,639,4
|
|
20241211,110400,10234195,640,640,640,640,0
|
|
20241211,110300,10234195,640,640,640,640,0
|
|
20241211,110200,10234195,640,640,640,640,0
|
|
20241211,110100,10234195,640,640,640,640,0
|
|
20241211,110000,10234195,640,640,640,640,0
|
|
20241211,105900,10234195,640,640,640,640,1
|
|
20241211,105800,10233555,639,639,639,639,0
|
|
20241211,105700,10233555,639,639,639,639,0
|
|
20241211,105600,10233555,639,639,639,639,0
|
|
20241211,105500,10233555,639,639,639,639,0
|
|
20241211,105400,10233555,639,639,639,639,1000
|
|
20241211,105300,9594555,639,639,639,639,0
|
|
20241211,105200,9594555,639,640,640,639,16
|
|
20241211,105100,9584326,638,638,638,638,0
|
|
20241211,105000,9584326,638,638,638,638,0
|
|
20241211,104900,9584326,638,638,638,638,0
|
|
20241211,104800,9584326,638,638,638,638,0
|
|
20241211,104700,9584326,638,638,638,638,37
|
|
20241211,104600,9560720,638,638,638,638,1
|
|
20241211,104500,9560082,638,638,638,638,1
|
|
20241211,104400,9559444,638,638,638,638,11
|
|
20241211,104300,9552426,639,639,639,639,0
|
|
20241211,104200,9552426,639,639,639,639,25
|
|
20241211,104100,9536451,639,639,639,639,0
|
|
20241211,104000,9536451,639,639,639,639,0
|
|
20241211,103900,9536451,639,639,639,639,0
|
|
20241211,103800,9536451,639,639,639,639,0
|
|
20241211,103700,9536451,639,639,639,639,0
|
|
20241211,103600,9536451,639,639,639,639,0
|
|
20241211,103500,9536451,639,639,639,639,0
|
|
20241211,103400,9536451,639,639,639,639,0
|
|
20241211,103300,9536451,639,639,639,639,0
|
|
20241211,103200,9536451,639,639,639,639,0
|
|
20241211,103100,9536451,639,639,639,639,0
|
|
20241211,103000,9536451,639,639,639,639,0
|
|
20241211,102900,9536451,639,639,639,639,1
|
|
20241211,102800,9535812,637,637,637,637,0
|
|
20241211,102700,9535812,637,637,637,637,0
|
|
20241211,102600,9535812,637,637,637,637,0
|
|
20241211,102500,9535812,637,640,640,637,701
|
|
20241211,102400,9088535,641,642,642,641,5
|
|
20241211,102300,9085329,641,641,641,641,5
|
|
20241211,102200,9082124,642,641,642,641,191
|
|
20241211,102100,8959692,641,641,641,641,0
|
|
20241211,102000,8959692,641,641,641,641,0
|
|
20241211,101900,8959692,641,641,641,641,0
|
|
20241211,101800,8959692,641,641,641,641,1
|
|
20241211,101700,8959051,640,640,640,640,0
|
|
20241211,101600,8959051,640,640,640,640,0
|
|
20241211,101500,8959051,640,640,640,640,0
|
|
20241211,101400,8959051,640,640,640,640,1210
|
|
20241211,101300,8184651,640,640,640,640,0
|
|
20241211,101200,8184651,640,640,640,640,56
|
|
20241211,101100,8148811,637,637,637,637,0
|
|
20241211,101000,8148811,637,637,637,637,0
|
|
20241211,100900,8148811,637,637,637,637,0
|
|
20241211,100800,8148811,637,638,638,637,91
|
|
20241211,100700,8090826,639,639,639,639,5
|
|
20241211,100600,8087631,640,640,640,640,3
|
|
20241211,100500,8085711,640,640,640,640,0
|
|
20241211,100400,8085711,640,640,640,640,0
|
|
20241211,100300,8085711,640,640,640,640,0
|
|
20241211,100200,8085711,640,640,640,640,0
|
|
20241211,100100,8085711,640,640,640,640,0
|
|
20241211,100000,8085711,640,640,640,640,7
|
|
20241211,095900,8081231,640,640,640,640,0
|
|
20241211,095800,8081231,640,640,640,640,5
|
|
20241211,095700,8078031,639,638,640,638,24
|
|
20241211,095600,8062687,638,638,638,638,179
|
|
20241211,095500,7948485,638,638,638,638,58
|
|
20241211,095400,7911481,637,637,637,637,10
|
|
20241211,095300,7905111,638,638,638,638,156
|
|
20241211,095200,7805583,638,638,638,638,7
|
|
20241211,095100,7801117,638,638,638,638,0
|
|
20241211,095000,7801117,638,638,638,638,0
|
|
20241211,094900,7801117,638,638,638,638,0
|
|
20241211,094800,7801117,638,638,638,638,0
|
|
20241211,094700,7801117,638,638,638,638,0
|
|
20241211,094600,7801117,638,638,638,637,297
|
|
20241211,094500,7611731,638,638,638,638,0
|
|
20241211,094400,7611731,638,638,638,638,0
|
|
20241211,094300,7611731,638,638,638,638,10
|
|
20241211,094200,7605351,637,637,637,637,0
|
|
20241211,094100,7605351,637,637,637,637,0
|
|
20241211,094000,7605351,637,637,637,637,0
|
|
20241211,093900,7605351,637,638,638,637,347
|
|
20241211,093800,7384211,639,639,639,639,0
|
|
20241211,093700,7384211,639,639,639,639,0
|
|
20241211,093600,7384211,639,639,639,639,0
|
|
20241211,093500,7384211,639,638,639,638,940
|
|
20241211,093400,6784134,639,638,639,638,204
|
|
20241211,093300,6653980,638,637,638,637,552
|
|
20241211,093200,6301858,634,634,634,634,55
|
|
20241211,093100,6266988,634,635,635,632,219
|
|
20241211,093000,6128197,638,638,638,638,0
|
|
20241211,092900,6128197,638,638,638,638,0
|
|
20241211,092800,6128197,638,638,638,638,0
|
|
20241211,092700,6128197,638,638,638,638,0
|
|
20241211,092600,6128197,638,638,638,638,0
|
|
20241211,092500,6128197,638,638,638,638,0
|
|
20241211,092400,6128197,638,638,638,638,0
|
|
20241211,092300,6128197,638,638,638,638,0
|
|
20241211,092200,6128197,638,638,638,638,0
|
|
20241211,092100,6128197,638,638,638,638,0
|
|
20241211,092000,6128197,638,638,638,638,0
|
|
20241211,091900,6128197,638,638,638,638,0
|
|
20241211,091800,6128197,638,636,638,636,5
|
|
20241211,091700,6125011,636,629,636,627,9562
|
|
20241211,091600,120015,635,635,635,635,1
|
|
20241211,091500,119380,635,635,635,635,40
|
|
20241211,091400,93980,635,635,635,635,0
|
|
20241211,091300,93980,635,635,635,635,0
|
|
20241211,091200,93980,635,635,635,635,0
|
|
20241211,091100,93980,635,635,635,635,0
|
|
20241211,091000,93980,635,635,635,635,13
|
|
20241211,090900,85725,635,635,635,635,36
|
|
20241211,090800,62865,635,635,635,635,0
|
|
20241211,090700,62865,635,635,635,635,0
|
|
20241211,090600,62865,635,635,635,635,0
|
|
20241211,090500,62865,635,635,635,635,0
|
|
20241211,090400,62865,635,635,635,635,0
|
|
20241211,090300,62865,635,635,635,635,0
|
|
20241211,090200,62865,635,635,635,635,0
|
|
20241211,090100,62865,635,635,635,635,0
|
|
20241211,090000,62865,635,635,635,635,99
|