714 lines
30 KiB
CSV
714 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,205100,46102334,628,628,628,628,1497
|
|
20241209,205000,46102334,628,628,628,628,0
|
|
20241209,204900,46102334,628,628,628,628,0
|
|
20241209,204800,46102334,628,628,628,628,0
|
|
20241209,204700,46102334,628,628,628,628,0
|
|
20241209,204600,46102334,628,628,628,628,0
|
|
20241209,204500,46102334,628,628,628,628,0
|
|
20241209,204400,46102334,628,628,628,628,0
|
|
20241209,204300,46102334,628,628,628,628,0
|
|
20241209,204200,46102334,628,628,628,628,0
|
|
20241209,204100,46102334,628,628,628,628,0
|
|
20241209,204000,46102334,628,628,628,628,0
|
|
20241209,203900,46102334,628,628,628,628,0
|
|
20241209,203800,46102334,628,628,628,628,0
|
|
20241209,203700,46102334,628,628,628,628,0
|
|
20241209,203600,46102334,628,628,628,628,0
|
|
20241209,203500,46102334,628,628,628,628,0
|
|
20241209,203400,46102334,628,628,628,628,0
|
|
20241209,203300,46102334,628,628,628,628,0
|
|
20241209,203200,46102334,628,628,628,628,0
|
|
20241209,203100,46102334,628,628,628,628,0
|
|
20241209,203000,46102334,628,628,628,628,0
|
|
20241209,202900,46102334,628,628,628,628,0
|
|
20241209,202800,46102334,628,628,628,628,0
|
|
20241209,202700,46102334,628,628,628,628,0
|
|
20241209,202600,46102334,628,628,628,628,0
|
|
20241209,202500,46102334,628,628,628,628,0
|
|
20241209,202400,46102334,628,628,628,628,0
|
|
20241209,202300,46102334,628,628,628,628,0
|
|
20241209,202200,46102334,628,628,628,628,0
|
|
20241209,202100,46102334,628,628,628,628,1497
|
|
20241209,202000,46102334,628,628,628,628,0
|
|
20241209,201900,46102334,628,628,628,628,0
|
|
20241209,201800,46102334,628,628,628,628,0
|
|
20241209,201700,46102334,628,628,628,628,0
|
|
20241209,201600,46102334,628,628,628,628,0
|
|
20241209,201500,46102334,628,628,628,628,0
|
|
20241209,201400,46102334,628,628,628,628,0
|
|
20241209,201300,46102334,628,628,628,628,0
|
|
20241209,201200,46102334,628,628,628,628,0
|
|
20241209,201100,46102334,628,628,628,628,0
|
|
20241209,201000,46102334,628,628,628,628,0
|
|
20241209,200900,46102334,628,628,628,628,0
|
|
20241209,200800,46102334,628,628,628,628,0
|
|
20241209,200700,46102334,628,628,628,628,0
|
|
20241209,200600,46102334,628,628,628,628,0
|
|
20241209,200500,46102334,628,628,628,628,0
|
|
20241209,200400,46102334,628,628,628,628,0
|
|
20241209,200300,46102334,628,628,628,628,0
|
|
20241209,200200,46102334,628,628,628,628,0
|
|
20241209,200100,46102334,628,628,628,628,0
|
|
20241209,200000,46102334,628,628,628,628,0
|
|
20241209,195900,46102334,628,628,628,628,0
|
|
20241209,195800,46102334,628,628,628,628,0
|
|
20241209,195700,46102334,628,628,628,628,0
|
|
20241209,195600,46102334,628,628,628,628,0
|
|
20241209,195500,46102334,628,628,628,628,0
|
|
20241209,195400,46102334,628,628,628,628,0
|
|
20241209,195300,46102334,628,628,628,628,0
|
|
20241209,195200,46102334,628,628,628,628,0
|
|
20241209,195100,46102334,628,628,628,628,1497
|
|
20241209,195000,46102334,628,628,628,628,0
|
|
20241209,194900,46102334,628,628,628,628,0
|
|
20241209,194800,46102334,628,628,628,628,0
|
|
20241209,194700,46102334,628,628,628,628,0
|
|
20241209,194600,46102334,628,628,628,628,0
|
|
20241209,194500,46102334,628,628,628,628,0
|
|
20241209,194400,46102334,628,628,628,628,0
|
|
20241209,194300,46102334,628,628,628,628,0
|
|
20241209,194200,46102334,628,628,628,628,0
|
|
20241209,194100,46102334,628,628,628,628,0
|
|
20241209,194000,46102334,628,628,628,628,0
|
|
20241209,193900,46102334,628,628,628,628,0
|
|
20241209,193800,46102334,628,628,628,628,0
|
|
20241209,193700,46102334,628,628,628,628,0
|
|
20241209,193600,46102334,628,628,628,628,0
|
|
20241209,193500,46102334,628,628,628,628,0
|
|
20241209,193400,46102334,628,628,628,628,0
|
|
20241209,193300,46102334,628,628,628,628,0
|
|
20241209,193200,46102334,628,628,628,628,0
|
|
20241209,193100,46102334,628,628,628,628,0
|
|
20241209,193000,46102334,628,628,628,628,0
|
|
20241209,192900,46102334,628,628,628,628,0
|
|
20241209,192800,46102334,628,628,628,628,0
|
|
20241209,192700,46102334,628,628,628,628,0
|
|
20241209,192600,46102334,628,628,628,628,0
|
|
20241209,192500,46102334,628,628,628,628,0
|
|
20241209,192400,46102334,628,628,628,628,0
|
|
20241209,192300,46102334,628,628,628,628,0
|
|
20241209,192200,46102334,628,628,628,628,0
|
|
20241209,192100,46102334,628,628,628,628,1497
|
|
20241209,192000,46102334,628,628,628,628,0
|
|
20241209,191900,46102334,628,628,628,628,0
|
|
20241209,191800,46102334,628,628,628,628,0
|
|
20241209,191700,46102334,628,628,628,628,0
|
|
20241209,191600,46102334,628,628,628,628,0
|
|
20241209,191500,46102334,628,628,628,628,0
|
|
20241209,191400,46102334,628,628,628,628,0
|
|
20241209,191300,46102334,628,628,628,628,0
|
|
20241209,191200,46102334,628,628,628,628,0
|
|
20241209,191100,46102334,628,628,628,628,0
|
|
20241209,191000,46102334,628,628,628,628,0
|
|
20241209,190900,46102334,628,628,628,628,0
|
|
20241209,190800,46102334,628,628,628,628,0
|
|
20241209,190700,46102334,628,628,628,628,0
|
|
20241209,190600,46102334,628,628,628,628,0
|
|
20241209,190500,46102334,628,628,628,628,0
|
|
20241209,190400,46102334,628,628,628,628,0
|
|
20241209,190300,46102334,628,628,628,628,0
|
|
20241209,190200,46102334,628,628,628,628,0
|
|
20241209,190100,46102334,628,628,628,628,0
|
|
20241209,190000,46102334,628,628,628,628,0
|
|
20241209,185900,46102334,628,628,628,628,0
|
|
20241209,185800,46102334,628,628,628,628,0
|
|
20241209,185700,46102334,628,628,628,628,0
|
|
20241209,185600,46102334,628,628,628,628,0
|
|
20241209,185500,46102334,628,628,628,628,0
|
|
20241209,185400,46102334,628,628,628,628,0
|
|
20241209,185300,46102334,628,628,628,628,0
|
|
20241209,185200,46102334,628,628,628,628,0
|
|
20241209,185100,46102334,628,628,628,628,1497
|
|
20241209,185000,46102334,628,628,628,628,0
|
|
20241209,184900,46102334,628,628,628,628,0
|
|
20241209,184800,46102334,628,628,628,628,0
|
|
20241209,184700,46102334,628,628,628,628,0
|
|
20241209,184600,46102334,628,628,628,628,0
|
|
20241209,184500,46102334,628,628,628,628,0
|
|
20241209,184400,46102334,628,628,628,628,0
|
|
20241209,184300,46102334,628,628,628,628,0
|
|
20241209,184200,46102334,628,628,628,628,0
|
|
20241209,184100,46102334,628,628,628,628,0
|
|
20241209,184000,46102334,628,628,628,628,0
|
|
20241209,183900,46102334,628,628,628,628,0
|
|
20241209,183800,46102334,628,628,628,628,0
|
|
20241209,183700,46102334,628,628,628,628,0
|
|
20241209,183600,46102334,628,628,628,628,0
|
|
20241209,183500,46102334,628,628,628,628,0
|
|
20241209,183400,46102334,628,628,628,628,0
|
|
20241209,183300,46102334,628,628,628,628,0
|
|
20241209,183200,46102334,628,628,628,628,0
|
|
20241209,183100,46102334,628,628,628,628,0
|
|
20241209,183000,46102334,628,628,628,628,0
|
|
20241209,182900,46102334,628,628,628,628,0
|
|
20241209,182800,46102334,628,628,628,628,0
|
|
20241209,182700,46102334,628,628,628,628,0
|
|
20241209,182600,46102334,628,628,628,628,0
|
|
20241209,182500,46102334,628,628,628,628,0
|
|
20241209,182400,46102334,628,628,628,628,0
|
|
20241209,182300,46102334,628,628,628,628,0
|
|
20241209,182200,46102334,628,628,628,628,0
|
|
20241209,182100,46102334,628,628,628,628,1497
|
|
20241209,182000,46102334,628,628,628,628,0
|
|
20241209,181900,46102334,628,628,628,628,0
|
|
20241209,181800,46102334,628,628,628,628,0
|
|
20241209,181700,46102334,628,628,628,628,0
|
|
20241209,181600,46102334,628,628,628,628,0
|
|
20241209,181500,46102334,628,628,628,628,0
|
|
20241209,181400,46102334,628,628,628,628,0
|
|
20241209,181300,46102334,628,628,628,628,0
|
|
20241209,181200,46102334,628,628,628,628,0
|
|
20241209,181100,46102334,628,628,628,628,0
|
|
20241209,181000,46102334,628,628,628,628,0
|
|
20241209,180900,46102334,628,628,628,628,0
|
|
20241209,180800,46102334,628,628,628,628,0
|
|
20241209,180700,46102334,628,628,628,628,0
|
|
20241209,180600,46102334,628,628,628,628,0
|
|
20241209,180500,46102334,628,628,628,628,0
|
|
20241209,180400,46102334,628,628,628,628,0
|
|
20241209,180300,46102334,628,628,628,628,0
|
|
20241209,180200,46102334,628,628,628,628,0
|
|
20241209,180100,46102334,628,628,628,628,0
|
|
20241209,180000,46102334,628,628,628,628,0
|
|
20241209,175900,46102334,628,628,628,628,0
|
|
20241209,175800,46102334,628,628,628,628,0
|
|
20241209,175700,46102334,628,628,628,628,0
|
|
20241209,175600,46102334,628,628,628,628,0
|
|
20241209,175500,46102334,628,628,628,628,0
|
|
20241209,175400,46102334,628,628,628,628,0
|
|
20241209,175300,46102334,628,628,628,628,0
|
|
20241209,175200,46102334,628,628,628,628,0
|
|
20241209,175100,46102334,628,628,628,628,1497
|
|
20241209,175000,46102334,628,628,628,628,0
|
|
20241209,174900,46102334,628,628,628,628,0
|
|
20241209,174800,46102334,628,628,628,628,0
|
|
20241209,174700,46102334,628,628,628,628,0
|
|
20241209,174600,46102334,628,628,628,628,0
|
|
20241209,174500,46102334,628,628,628,628,0
|
|
20241209,174400,46102334,628,628,628,628,0
|
|
20241209,174300,46102334,628,628,628,628,0
|
|
20241209,174200,46102334,628,628,628,628,0
|
|
20241209,174100,46102334,628,628,628,628,0
|
|
20241209,174000,46102334,628,628,628,628,0
|
|
20241209,173900,46102334,628,628,628,628,0
|
|
20241209,173800,46102334,628,628,628,628,0
|
|
20241209,173700,46102334,628,628,628,628,0
|
|
20241209,173600,46102334,628,628,628,628,0
|
|
20241209,173500,46102334,628,628,628,628,0
|
|
20241209,173400,46102334,628,628,628,628,0
|
|
20241209,173300,46102334,628,628,628,628,0
|
|
20241209,173200,46102334,628,628,628,628,0
|
|
20241209,173100,46102334,628,628,628,628,0
|
|
20241209,173000,46102334,628,628,628,628,0
|
|
20241209,172900,46102334,628,628,628,628,0
|
|
20241209,172800,46102334,628,628,628,628,0
|
|
20241209,172700,46102334,628,628,628,628,0
|
|
20241209,172600,46102334,628,628,628,628,0
|
|
20241209,172500,46102334,628,628,628,628,0
|
|
20241209,172400,46102334,628,628,628,628,0
|
|
20241209,172300,46102334,628,628,628,628,0
|
|
20241209,172200,46102334,628,628,628,628,0
|
|
20241209,172100,46102334,628,628,628,628,1497
|
|
20241209,172000,46102334,628,628,628,628,0
|
|
20241209,171900,46102334,628,628,628,628,0
|
|
20241209,171800,46102334,628,628,628,628,0
|
|
20241209,171700,46102334,628,628,628,628,0
|
|
20241209,171600,46102334,628,628,628,628,0
|
|
20241209,171500,46102334,628,628,628,628,0
|
|
20241209,171400,46102334,628,628,628,628,0
|
|
20241209,171300,46102334,628,628,628,628,0
|
|
20241209,171200,46102334,628,628,628,628,0
|
|
20241209,171100,46102334,628,628,628,628,0
|
|
20241209,171000,46102334,628,628,628,628,0
|
|
20241209,170900,46102334,628,628,628,628,0
|
|
20241209,170800,46102334,628,628,628,628,0
|
|
20241209,170700,46102334,628,628,628,628,0
|
|
20241209,170600,46102334,628,628,628,628,0
|
|
20241209,170500,46102334,628,628,628,628,0
|
|
20241209,170400,46102334,628,628,628,628,0
|
|
20241209,170300,46102334,628,628,628,628,0
|
|
20241209,170200,46102334,628,628,628,628,0
|
|
20241209,170100,46102334,628,628,628,628,0
|
|
20241209,170000,46102334,628,628,628,628,0
|
|
20241209,165900,46102334,628,628,628,628,0
|
|
20241209,165800,46102334,628,628,628,628,0
|
|
20241209,165700,46102334,628,628,628,628,0
|
|
20241209,165600,46102334,628,628,628,628,0
|
|
20241209,165500,46102334,628,628,628,628,0
|
|
20241209,165400,46102334,628,628,628,628,0
|
|
20241209,165300,46102334,628,628,628,628,0
|
|
20241209,165200,46102334,628,628,628,628,0
|
|
20241209,165100,46102334,628,628,628,628,1497
|
|
20241209,165000,46102334,628,628,628,628,0
|
|
20241209,164900,46102334,628,628,628,628,0
|
|
20241209,164800,46102334,628,628,628,628,0
|
|
20241209,164700,46102334,628,628,628,628,0
|
|
20241209,164600,46102334,628,628,628,628,0
|
|
20241209,164500,46102334,628,628,628,628,0
|
|
20241209,164400,46102334,628,628,628,628,0
|
|
20241209,164300,46102334,628,628,628,628,0
|
|
20241209,164200,46102334,628,628,628,628,0
|
|
20241209,164100,46102334,628,628,628,628,0
|
|
20241209,164000,46102334,628,628,628,628,0
|
|
20241209,163900,46102334,628,628,628,628,0
|
|
20241209,163800,46102334,628,628,628,628,0
|
|
20241209,163700,46102334,628,628,628,628,0
|
|
20241209,163600,46102334,628,628,628,628,0
|
|
20241209,163500,46102334,628,628,628,628,0
|
|
20241209,163400,46102334,628,628,628,628,0
|
|
20241209,163300,46102334,628,628,628,628,0
|
|
20241209,163200,46102334,628,628,628,628,0
|
|
20241209,163100,46102334,628,628,628,628,0
|
|
20241209,163000,46102334,628,628,628,628,0
|
|
20241209,162900,46102334,628,628,628,628,0
|
|
20241209,162800,46102334,628,628,628,628,0
|
|
20241209,162700,46102334,628,628,628,628,0
|
|
20241209,162600,46102334,628,628,628,628,0
|
|
20241209,162500,46102334,628,628,628,628,0
|
|
20241209,162400,46102334,628,628,628,628,0
|
|
20241209,162300,46102334,628,628,628,628,0
|
|
20241209,162200,46102334,628,628,628,628,0
|
|
20241209,162100,46102334,628,628,628,628,1497
|
|
20241209,162000,46102334,628,628,628,628,0
|
|
20241209,161900,46102334,628,628,628,628,0
|
|
20241209,161800,46102334,628,628,628,628,0
|
|
20241209,161700,46102334,628,628,628,628,0
|
|
20241209,161600,46102334,628,628,628,628,0
|
|
20241209,161500,46102334,628,628,628,628,0
|
|
20241209,161400,46102334,628,628,628,628,0
|
|
20241209,161300,46102334,628,628,628,628,0
|
|
20241209,161200,46102334,628,628,628,628,0
|
|
20241209,161100,46102334,628,628,628,628,0
|
|
20241209,161000,46102334,628,628,628,628,0
|
|
20241209,160900,46102334,628,628,628,628,0
|
|
20241209,160800,46102334,628,628,628,628,0
|
|
20241209,160700,46102334,628,628,628,628,0
|
|
20241209,160600,46102334,628,628,628,628,0
|
|
20241209,160500,46102334,628,628,628,628,0
|
|
20241209,160400,46102334,628,628,628,628,0
|
|
20241209,160300,46102334,628,628,628,628,0
|
|
20241209,160200,46102334,628,628,628,628,0
|
|
20241209,160100,46102334,628,628,628,628,0
|
|
20241209,160000,46102334,628,628,628,628,0
|
|
20241209,155900,46102334,628,628,628,628,0
|
|
20241209,155800,46102334,628,628,628,628,0
|
|
20241209,155700,46102334,628,628,628,628,0
|
|
20241209,155600,46102334,628,628,628,628,0
|
|
20241209,155500,46102334,628,628,628,628,0
|
|
20241209,155400,46102334,628,628,628,628,0
|
|
20241209,155300,46102334,628,628,628,628,0
|
|
20241209,155200,46102334,628,628,628,628,0
|
|
20241209,155100,46102334,628,628,628,628,1497
|
|
20241209,155000,46102334,628,628,628,628,0
|
|
20241209,154900,46102334,628,628,628,628,0
|
|
20241209,154800,46102334,628,628,628,628,0
|
|
20241209,154700,46102334,628,628,628,628,0
|
|
20241209,154600,46102334,628,628,628,628,0
|
|
20241209,154500,46102334,628,628,628,628,0
|
|
20241209,154400,46102334,628,628,628,628,0
|
|
20241209,154300,46102334,628,628,628,628,0
|
|
20241209,154200,46102334,628,628,628,628,0
|
|
20241209,154100,46102334,628,628,628,628,0
|
|
20241209,154000,46102334,628,628,628,628,0
|
|
20241209,153900,46102334,628,628,628,628,0
|
|
20241209,153800,46102334,628,628,628,628,0
|
|
20241209,153700,46102334,628,628,628,628,0
|
|
20241209,153600,46102334,628,628,628,628,0
|
|
20241209,153500,46102334,628,628,628,628,0
|
|
20241209,153400,46102334,628,628,628,628,0
|
|
20241209,153300,46102334,628,628,628,628,0
|
|
20241209,153200,46102334,628,628,628,628,0
|
|
20241209,153100,46102334,628,628,628,628,0
|
|
20241209,153000,46102334,628,628,628,628,1497
|
|
20241209,152900,45162218,628,628,628,628,0
|
|
20241209,152800,45162218,628,628,628,628,0
|
|
20241209,152700,45162218,628,628,628,628,0
|
|
20241209,152600,45162218,628,628,628,628,0
|
|
20241209,152500,45162218,628,628,628,628,0
|
|
20241209,152400,45162218,628,628,628,628,0
|
|
20241209,152300,45162218,628,628,628,628,0
|
|
20241209,152200,45162218,628,628,628,628,0
|
|
20241209,152100,45162218,628,628,628,628,0
|
|
20241209,152000,45162218,628,628,628,628,0
|
|
20241209,151900,45162218,628,613,628,613,106
|
|
20241209,151800,45095683,612,610,612,610,4
|
|
20241209,151700,45093240,628,609,628,609,2
|
|
20241209,151600,45092003,629,629,629,629,0
|
|
20241209,151500,45092003,629,629,629,629,0
|
|
20241209,151400,45092003,629,629,629,629,0
|
|
20241209,151300,45092003,629,629,629,629,100
|
|
20241209,151200,45029103,629,629,629,629,0
|
|
20241209,151100,45029103,629,629,629,629,0
|
|
20241209,151000,45029103,629,629,629,629,0
|
|
20241209,150900,45029103,629,629,629,629,15
|
|
20241209,150800,45019668,629,628,629,628,361
|
|
20241209,150700,44792638,628,628,628,628,0
|
|
20241209,150600,44792638,628,628,628,628,0
|
|
20241209,150500,44792638,628,628,628,628,41
|
|
20241209,150400,44766890,629,618,629,618,801
|
|
20241209,150300,44268936,618,618,618,618,0
|
|
20241209,150200,44268936,618,618,618,618,0
|
|
20241209,150100,44268936,618,618,618,618,0
|
|
20241209,150000,44268936,618,606,618,606,9641
|
|
20241209,145900,38415417,606,606,606,606,0
|
|
20241209,145800,38415417,606,606,606,606,1
|
|
20241209,145700,38414811,602,602,602,602,0
|
|
20241209,145600,38414811,602,602,602,602,0
|
|
20241209,145500,38414811,602,602,602,602,1
|
|
20241209,145400,38414209,606,606,606,606,0
|
|
20241209,145300,38414209,606,606,606,606,0
|
|
20241209,145200,38414209,606,606,606,606,0
|
|
20241209,145100,38414209,606,606,606,606,0
|
|
20241209,145000,38414209,606,606,606,606,1
|
|
20241209,144900,38413603,602,602,602,602,0
|
|
20241209,144800,38413603,602,602,602,602,0
|
|
20241209,144700,38413603,602,602,602,602,0
|
|
20241209,144600,38413603,602,602,602,602,0
|
|
20241209,144500,38413603,602,602,602,602,32
|
|
20241209,144400,38394339,601,601,601,601,0
|
|
20241209,144300,38394339,601,601,601,601,0
|
|
20241209,144200,38394339,601,606,606,601,320
|
|
20241209,144100,38201071,606,606,606,606,1
|
|
20241209,144000,38200465,608,608,608,608,0
|
|
20241209,143900,38200465,608,608,608,608,5
|
|
20241209,143800,38197425,609,609,609,609,0
|
|
20241209,143700,38197425,609,609,609,609,0
|
|
20241209,143600,38197425,609,609,609,609,0
|
|
20241209,143500,38197425,609,609,609,609,0
|
|
20241209,143400,38197425,609,609,609,609,0
|
|
20241209,143300,38197425,609,609,609,609,0
|
|
20241209,143200,38197425,609,609,609,609,0
|
|
20241209,143100,38197425,609,609,609,609,0
|
|
20241209,143000,38197425,609,609,609,609,0
|
|
20241209,142900,38197425,609,609,609,609,0
|
|
20241209,142800,38197425,609,609,609,609,3
|
|
20241209,142700,38195598,609,609,609,609,0
|
|
20241209,142600,38195598,609,609,609,609,0
|
|
20241209,142500,38195598,609,609,609,609,0
|
|
20241209,142400,38195598,609,609,609,609,0
|
|
20241209,142300,38195598,609,609,609,609,0
|
|
20241209,142200,38195598,609,609,609,609,0
|
|
20241209,142100,38195598,609,609,609,609,0
|
|
20241209,142000,38195598,609,609,609,609,0
|
|
20241209,141900,38195598,609,609,609,609,0
|
|
20241209,141800,38195598,609,609,609,609,0
|
|
20241209,141700,38195598,609,609,609,609,0
|
|
20241209,141600,38195598,609,609,609,609,0
|
|
20241209,141500,38195598,609,608,609,608,19
|
|
20241209,141400,38184042,608,608,608,608,0
|
|
20241209,141300,38184042,608,608,608,608,0
|
|
20241209,141200,38184042,608,608,608,608,0
|
|
20241209,141100,38184042,608,608,608,608,1225
|
|
20241209,141000,37439242,608,608,608,608,0
|
|
20241209,140900,37439242,608,608,608,608,0
|
|
20241209,140800,37439242,608,608,608,608,0
|
|
20241209,140700,37439242,608,608,608,608,0
|
|
20241209,140600,37439242,608,608,608,608,0
|
|
20241209,140500,37439242,608,608,608,608,19
|
|
20241209,140400,37427690,608,608,608,608,0
|
|
20241209,140300,37427690,608,608,608,608,0
|
|
20241209,140200,37427690,608,608,608,608,0
|
|
20241209,140100,37427690,608,608,608,608,0
|
|
20241209,140000,37427690,608,606,608,606,9897
|
|
20241209,135900,31428552,606,606,606,606,0
|
|
20241209,135800,31428552,606,606,606,606,0
|
|
20241209,135700,31428552,606,606,606,606,30
|
|
20241209,135600,31410372,607,607,607,607,0
|
|
20241209,135500,31410372,607,607,607,607,19
|
|
20241209,135400,31398839,607,607,607,607,0
|
|
20241209,135300,31398839,607,607,607,607,0
|
|
20241209,135200,31398839,607,607,607,607,0
|
|
20241209,135100,31398839,607,607,607,607,0
|
|
20241209,135000,31398839,607,607,607,607,480
|
|
20241209,134900,31107479,607,607,607,607,0
|
|
20241209,134800,31107479,607,607,607,607,0
|
|
20241209,134700,31107479,607,607,607,607,0
|
|
20241209,134600,31107479,607,607,607,607,0
|
|
20241209,134500,31107479,607,607,607,607,19
|
|
20241209,134400,31095946,603,603,603,603,0
|
|
20241209,134300,31095946,603,603,603,603,0
|
|
20241209,134200,31095946,603,603,603,603,0
|
|
20241209,134100,31095946,603,603,603,603,13
|
|
20241209,134000,31088107,603,603,603,603,0
|
|
20241209,133900,31088107,603,603,603,603,543
|
|
20241209,133800,30760678,607,607,607,607,0
|
|
20241209,133700,30760678,607,607,607,607,0
|
|
20241209,133600,30760678,607,607,607,607,0
|
|
20241209,133500,30760678,607,607,607,607,20
|
|
20241209,133400,30748538,607,607,607,607,415
|
|
20241209,133300,30496633,607,607,607,607,0
|
|
20241209,133200,30496633,607,607,607,607,0
|
|
20241209,133100,30496633,607,607,607,607,5
|
|
20241209,133000,30493598,607,607,607,607,0
|
|
20241209,132900,30493598,607,607,607,607,0
|
|
20241209,132800,30493598,607,607,607,607,0
|
|
20241209,132700,30493598,607,607,607,607,0
|
|
20241209,132600,30493598,607,607,607,607,0
|
|
20241209,132500,30493598,607,607,607,607,20
|
|
20241209,132400,30481458,607,607,607,607,0
|
|
20241209,132300,30481458,607,607,607,607,10
|
|
20241209,132200,30475388,603,603,603,603,0
|
|
20241209,132100,30475388,603,603,603,603,0
|
|
20241209,132000,30475388,603,603,603,603,0
|
|
20241209,131900,30475388,603,603,603,603,0
|
|
20241209,131800,30475388,603,603,603,603,0
|
|
20241209,131700,30475388,603,603,603,603,0
|
|
20241209,131600,30475388,603,606,606,602,7178
|
|
20241209,131500,26153251,608,608,608,608,20
|
|
20241209,131400,26141091,609,609,609,609,0
|
|
20241209,131300,26141091,609,609,609,609,0
|
|
20241209,131200,26141091,609,608,609,608,663
|
|
20241209,131100,25737365,609,609,609,609,0
|
|
20241209,131000,25737365,609,609,609,609,0
|
|
20241209,130900,25737365,609,609,609,609,0
|
|
20241209,130800,25737365,609,609,609,609,188
|
|
20241209,130700,25622873,603,619,619,603,1338
|
|
20241209,130600,24805114,620,620,620,620,0
|
|
20241209,130500,24805114,620,620,620,620,20
|
|
20241209,130400,24792714,620,620,620,620,0
|
|
20241209,130300,24792714,620,620,620,620,0
|
|
20241209,130200,24792714,620,620,620,620,0
|
|
20241209,130100,24792714,620,620,620,620,5
|
|
20241209,130000,24789614,620,620,620,620,0
|
|
20241209,125900,24789614,620,620,620,620,0
|
|
20241209,125800,24789614,620,620,620,620,0
|
|
20241209,125700,24789614,620,620,620,620,0
|
|
20241209,125600,24789614,620,620,620,620,0
|
|
20241209,125500,24789614,620,620,620,620,20
|
|
20241209,125400,24777214,619,619,619,619,0
|
|
20241209,125300,24777214,619,619,619,619,0
|
|
20241209,125200,24777214,619,619,619,619,0
|
|
20241209,125100,24777214,619,620,620,619,367
|
|
20241209,125000,24549774,621,621,621,621,0
|
|
20241209,124900,24549774,621,621,621,621,76
|
|
20241209,124800,24502578,621,621,621,621,0
|
|
20241209,124700,24502578,621,621,621,621,0
|
|
20241209,124600,24502578,621,621,621,621,0
|
|
20241209,124500,24502578,621,621,621,621,20
|
|
20241209,124400,24490158,621,621,621,621,0
|
|
20241209,124300,24490158,621,621,621,621,0
|
|
20241209,124200,24490158,621,621,621,621,0
|
|
20241209,124100,24490158,621,621,621,621,0
|
|
20241209,124000,24490158,621,621,621,621,0
|
|
20241209,123900,24490158,621,621,621,621,0
|
|
20241209,123800,24490158,621,621,621,621,0
|
|
20241209,123700,24490158,621,621,621,621,0
|
|
20241209,123600,24490158,621,621,621,621,0
|
|
20241209,123500,24490158,621,621,621,621,0
|
|
20241209,123400,24490158,621,621,621,621,0
|
|
20241209,123300,24490158,621,621,621,621,50
|
|
20241209,123200,24459108,623,623,623,623,0
|
|
20241209,123100,24459108,623,623,623,623,0
|
|
20241209,123000,24459108,623,623,623,623,0
|
|
20241209,122900,24459108,623,623,623,623,5
|
|
20241209,122800,24455993,620,620,620,620,0
|
|
20241209,122700,24455993,620,620,620,620,0
|
|
20241209,122600,24455993,620,620,620,620,0
|
|
20241209,122500,24455993,620,620,620,620,3000
|
|
20241209,122400,22595993,623,623,623,623,1
|
|
20241209,122300,22595370,620,622,622,620,500
|
|
20241209,122200,22285301,625,625,625,625,0
|
|
20241209,122100,22285301,625,625,625,625,0
|
|
20241209,122000,22285301,625,625,625,625,0
|
|
20241209,121900,22285301,625,625,625,625,0
|
|
20241209,121800,22285301,625,625,625,625,0
|
|
20241209,121700,22285301,625,625,625,625,0
|
|
20241209,121600,22285301,625,625,625,625,0
|
|
20241209,121500,22285301,625,625,625,625,0
|
|
20241209,121400,22285301,625,625,625,625,0
|
|
20241209,121300,22285301,625,625,625,625,0
|
|
20241209,121200,22285301,625,625,625,625,0
|
|
20241209,121100,22285301,625,625,625,625,0
|
|
20241209,121000,22285301,625,625,625,625,0
|
|
20241209,120900,22285301,625,625,625,625,0
|
|
20241209,120800,22285301,625,625,625,625,3
|
|
20241209,120700,22283426,628,628,628,628,0
|
|
20241209,120600,22283426,628,628,628,628,0
|
|
20241209,120500,22283426,628,628,628,628,0
|
|
20241209,120400,22283426,628,628,628,628,0
|
|
20241209,120300,22283426,628,628,628,628,0
|
|
20241209,120200,22283426,628,628,628,628,0
|
|
20241209,120100,22283426,628,628,628,628,0
|
|
20241209,120000,22283426,628,628,628,628,0
|
|
20241209,115900,22283426,628,628,628,628,0
|
|
20241209,115800,22283426,628,628,628,628,0
|
|
20241209,115700,22283426,628,628,628,628,0
|
|
20241209,115600,22283426,628,628,628,628,0
|
|
20241209,115500,22283426,628,628,628,628,0
|
|
20241209,115400,22283426,628,628,628,628,0
|
|
20241209,115300,22283426,628,628,628,628,0
|
|
20241209,115200,22283426,628,628,628,628,0
|
|
20241209,115100,22283426,628,628,628,628,0
|
|
20241209,115000,22283426,628,628,628,628,0
|
|
20241209,114900,22283426,628,628,628,628,0
|
|
20241209,114800,22283426,628,628,628,628,0
|
|
20241209,114700,22283426,628,628,628,628,0
|
|
20241209,114600,22283426,628,628,628,628,0
|
|
20241209,114500,22283426,628,628,628,628,0
|
|
20241209,114400,22283426,628,628,628,628,0
|
|
20241209,114300,22283426,628,628,628,628,0
|
|
20241209,114200,22283426,628,628,628,628,0
|
|
20241209,114100,22283426,628,628,628,628,0
|
|
20241209,114000,22283426,628,628,628,628,0
|
|
20241209,113900,22283426,628,628,628,628,0
|
|
20241209,113800,22283426,628,628,628,628,0
|
|
20241209,113700,22283426,628,628,628,628,0
|
|
20241209,113600,22283426,628,628,628,628,0
|
|
20241209,113500,22283426,628,628,628,628,0
|
|
20241209,113400,22283426,628,628,628,628,0
|
|
20241209,113300,22283426,628,628,628,628,0
|
|
20241209,113200,22283426,628,628,628,628,0
|
|
20241209,113100,22283426,628,628,628,628,0
|
|
20241209,113000,22283426,628,628,628,628,0
|
|
20241209,112900,22283426,628,628,628,628,0
|
|
20241209,112800,22283426,628,628,628,628,0
|
|
20241209,112700,22283426,628,628,628,628,0
|
|
20241209,112600,22283426,628,628,628,628,0
|
|
20241209,112500,22283426,628,628,628,628,0
|
|
20241209,112400,22283426,628,628,628,628,0
|
|
20241209,112300,22283426,628,628,628,628,0
|
|
20241209,112200,22283426,628,628,628,628,0
|
|
20241209,112100,22283426,628,628,628,628,0
|
|
20241209,112000,22283426,628,628,628,628,0
|
|
20241209,111900,22283426,628,628,628,628,0
|
|
20241209,111800,22283426,628,628,628,628,0
|
|
20241209,111700,22283426,628,628,628,628,0
|
|
20241209,111600,22283426,628,628,628,628,0
|
|
20241209,111500,22283426,628,628,628,628,0
|
|
20241209,111400,22283426,628,628,628,628,0
|
|
20241209,111300,22283426,628,628,628,628,0
|
|
20241209,111200,22283426,628,628,628,628,0
|
|
20241209,111100,22283426,628,628,628,628,0
|
|
20241209,111000,22283426,628,628,628,628,0
|
|
20241209,110900,22283426,628,628,628,628,21
|
|
20241209,110800,22270238,622,622,622,622,0
|
|
20241209,110700,22270238,622,622,622,622,0
|
|
20241209,110600,22270238,622,622,622,622,0
|
|
20241209,110500,22270238,622,623,623,622,328
|
|
20241209,110400,22066221,629,629,629,629,0
|
|
20241209,110300,22066221,629,629,629,629,0
|
|
20241209,110200,22066221,629,629,629,629,0
|
|
20241209,110100,22066221,629,629,629,629,10
|
|
20241209,110000,22059931,622,622,622,622,0
|
|
20241209,105900,22059931,622,622,622,622,0
|
|
20241209,105800,22059931,622,625,625,622,246
|
|
20241209,105700,21906913,626,626,626,626,0
|
|
20241209,105600,21906913,626,626,626,626,390
|
|
20241209,105500,21662773,627,627,627,627,100
|
|
20241209,105400,21600073,627,627,627,627,0
|
|
20241209,105300,21600073,627,627,627,627,0
|
|
20241209,105200,21600073,627,627,627,627,0
|
|
20241209,105100,21600073,627,627,627,627,0
|
|
20241209,105000,21600073,627,627,627,627,0
|
|
20241209,104900,21600073,627,627,627,627,0
|
|
20241209,104800,21600073,627,627,627,627,0
|
|
20241209,104700,21600073,627,627,627,627,2600
|
|
20241209,104600,19969873,628,628,628,628,0
|
|
20241209,104500,19969873,628,628,628,628,0
|
|
20241209,104400,19969873,628,628,628,628,0
|
|
20241209,104300,19969873,628,631,631,627,4818
|
|
20241209,104200,16946174,637,637,637,637,0
|
|
20241209,104100,16946174,637,637,637,637,0
|
|
20241209,104000,16946174,637,637,637,637,0
|
|
20241209,103900,16946174,637,637,637,637,0
|
|
20241209,103800,16946174,637,637,637,637,0
|
|
20241209,103700,16946174,637,637,637,637,0
|
|
20241209,103600,16946174,637,637,637,637,25
|
|
20241209,103500,16930249,632,632,632,632,1600
|
|
20241209,103400,15919049,632,632,632,632,0
|
|
20241209,103300,15919049,632,632,632,632,0
|
|
20241209,103200,15919049,632,632,632,632,0
|
|
20241209,103100,15919049,632,632,632,632,0
|
|
20241209,103000,15919049,632,632,632,632,0
|
|
20241209,102900,15919049,632,632,632,632,0
|
|
20241209,102800,15919049,632,632,632,632,0
|
|
20241209,102700,15919049,632,632,632,632,0
|
|
20241209,102600,15919049,632,632,632,632,1
|
|
20241209,102500,15918417,632,632,632,632,0
|
|
20241209,102400,15918417,632,632,632,632,0
|
|
20241209,102300,15918417,632,632,632,632,0
|
|
20241209,102200,15918417,632,632,632,632,0
|
|
20241209,102100,15918417,632,632,632,632,0
|
|
20241209,102000,15918417,632,632,632,632,0
|
|
20241209,101900,15918417,632,632,632,632,0
|
|
20241209,101800,15918417,632,632,632,632,0
|
|
20241209,101700,15918417,632,632,632,632,0
|
|
20241209,101600,15918417,632,632,632,632,0
|
|
20241209,101500,15918417,632,632,632,632,0
|
|
20241209,101400,15918417,632,632,632,632,0
|
|
20241209,101300,15918417,632,632,632,632,0
|
|
20241209,101200,15918417,632,632,632,632,0
|
|
20241209,101100,15918417,632,632,632,632,1
|
|
20241209,101000,15917785,638,638,638,638,0
|
|
20241209,100900,15917785,638,638,638,638,0
|
|
20241209,100800,15917785,638,638,638,638,0
|
|
20241209,100700,15917785,638,638,638,638,0
|
|
20241209,100600,15917785,638,638,638,638,25
|
|
20241209,100500,15901835,638,638,638,638,0
|
|
20241209,100400,15901835,638,639,639,630,2034
|
|
20241209,100300,14617324,643,643,643,643,0
|
|
20241209,100200,14617324,643,643,643,643,0
|
|
20241209,100100,14617324,643,643,643,643,0
|
|
20241209,100000,14617324,643,643,643,643,0
|
|
20241209,095900,14617324,643,643,643,643,0
|
|
20241209,095800,14617324,643,640,643,640,13000
|
|
20241209,095700,6261324,643,643,643,643,0
|
|
20241209,095600,6261324,643,643,643,643,0
|
|
20241209,095500,6261324,643,643,643,643,0
|
|
20241209,095400,6261324,643,643,643,643,0
|
|
20241209,095300,6261324,643,643,643,643,0
|
|
20241209,095200,6261324,643,643,643,643,0
|
|
20241209,095100,6261324,643,643,643,643,0
|
|
20241209,095000,6261324,643,643,643,643,0
|
|
20241209,094900,6261324,643,643,643,643,0
|
|
20241209,094800,6261324,643,643,643,643,0
|
|
20241209,094700,6261324,643,643,643,643,6
|
|
20241209,094600,6257466,643,643,643,643,0
|
|
20241209,094500,6257466,643,643,643,643,5
|
|
20241209,094400,6254251,640,640,640,640,0
|
|
20241209,094300,6254251,640,640,640,640,0
|
|
20241209,094200,6254251,640,641,641,640,381
|
|
20241209,094100,6010410,643,643,643,643,0
|
|
20241209,094000,6010410,643,643,643,643,10
|
|
20241209,093900,6003980,643,643,643,643,0
|
|
20241209,093800,6003980,643,643,643,643,0
|
|
20241209,093700,6003980,643,643,643,643,0
|
|
20241209,093600,6003980,643,643,643,643,0
|
|
20241209,093500,6003980,643,643,643,643,0
|
|
20241209,093400,6003980,643,643,643,643,388
|
|
20241209,093300,5754496,643,643,643,643,0
|
|
20241209,093200,5754496,643,643,643,643,0
|
|
20241209,093100,5754496,643,643,643,643,0
|
|
20241209,093000,5754496,643,643,643,643,0
|
|
20241209,092900,5754496,643,643,643,643,1
|
|
20241209,092800,5753853,643,643,643,643,0
|
|
20241209,092700,5753853,643,643,643,643,0
|
|
20241209,092600,5753853,643,643,643,643,0
|
|
20241209,092500,5753853,643,643,643,643,0
|
|
20241209,092400,5753853,643,643,643,643,0
|
|
20241209,092300,5753853,643,643,643,643,0
|
|
20241209,092200,5753853,643,643,643,643,0
|
|
20241209,092100,5753853,643,643,643,643,0
|
|
20241209,092000,5753853,643,643,643,643,31
|
|
20241209,091900,5733920,643,643,643,643,0
|
|
20241209,091800,5733920,643,643,643,643,0
|
|
20241209,091700,5733920,643,643,643,643,0
|
|
20241209,091600,5733920,643,643,643,643,0
|
|
20241209,091500,5733920,643,643,643,643,31
|
|
20241209,091400,5713987,643,643,643,643,0
|
|
20241209,091300,5713987,643,643,643,643,0
|
|
20241209,091200,5713987,643,642,643,642,8000
|
|
20241209,091100,570582,644,644,644,644,0
|
|
20241209,091000,570582,644,644,644,644,0
|
|
20241209,090900,570582,644,644,644,644,0
|
|
20241209,090800,570582,644,644,644,644,0
|
|
20241209,090700,570582,644,644,644,644,0
|
|
20241209,090600,570582,644,644,644,644,0
|
|
20241209,090500,570582,644,644,644,644,0
|
|
20241209,090400,570582,644,644,644,644,0
|
|
20241209,090300,570582,644,644,644,644,0
|
|
20241209,090200,570582,644,644,644,644,0
|
|
20241209,090100,570582,644,644,644,644,458
|
|
20241209,090000,275630,641,641,641,641,430
|