735 lines
32 KiB
CSV
735 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,211200,143081301,889,889,889,889,651
|
|
20241203,211100,143081301,889,889,889,889,0
|
|
20241203,211000,143081301,889,889,889,889,0
|
|
20241203,210900,143081301,889,889,889,889,0
|
|
20241203,210800,143081301,889,889,889,889,0
|
|
20241203,210700,143081301,889,889,889,889,0
|
|
20241203,210600,143081301,889,889,889,889,0
|
|
20241203,210500,143081301,889,889,889,889,0
|
|
20241203,210400,143081301,889,889,889,889,0
|
|
20241203,210300,143081301,889,889,889,889,0
|
|
20241203,210200,143081301,889,889,889,889,0
|
|
20241203,210100,143081301,889,889,889,889,0
|
|
20241203,210000,143081301,889,889,889,889,0
|
|
20241203,205900,143081301,889,889,889,889,0
|
|
20241203,205800,143081301,889,889,889,889,0
|
|
20241203,205700,143081301,889,889,889,889,0
|
|
20241203,205600,143081301,889,889,889,889,0
|
|
20241203,205500,143081301,889,889,889,889,0
|
|
20241203,205400,143081301,889,889,889,889,0
|
|
20241203,205300,143081301,889,889,889,889,0
|
|
20241203,205200,143081301,889,889,889,889,0
|
|
20241203,205100,143081301,889,889,889,889,0
|
|
20241203,205000,143081301,889,889,889,889,0
|
|
20241203,204900,143081301,889,889,889,889,0
|
|
20241203,204800,143081301,889,889,889,889,0
|
|
20241203,204700,143081301,889,889,889,889,0
|
|
20241203,204600,143081301,889,889,889,889,0
|
|
20241203,204500,143081301,889,889,889,889,0
|
|
20241203,204400,143081301,889,889,889,889,0
|
|
20241203,204300,143081301,889,889,889,889,0
|
|
20241203,204200,143081301,889,889,889,889,651
|
|
20241203,204100,143081301,889,889,889,889,0
|
|
20241203,204000,143081301,889,889,889,889,0
|
|
20241203,203900,143081301,889,889,889,889,0
|
|
20241203,203800,143081301,889,889,889,889,0
|
|
20241203,203700,143081301,889,889,889,889,0
|
|
20241203,203600,143081301,889,889,889,889,0
|
|
20241203,203500,143081301,889,889,889,889,0
|
|
20241203,203400,143081301,889,889,889,889,0
|
|
20241203,203300,143081301,889,889,889,889,0
|
|
20241203,203200,143081301,889,889,889,889,0
|
|
20241203,203100,143081301,889,889,889,889,0
|
|
20241203,203000,143081301,889,889,889,889,0
|
|
20241203,202900,143081301,889,889,889,889,0
|
|
20241203,202800,143081301,889,889,889,889,0
|
|
20241203,202700,143081301,889,889,889,889,0
|
|
20241203,202600,143081301,889,889,889,889,0
|
|
20241203,202500,143081301,889,889,889,889,0
|
|
20241203,202400,143081301,889,889,889,889,0
|
|
20241203,202300,143081301,889,889,889,889,0
|
|
20241203,202200,143081301,889,889,889,889,0
|
|
20241203,202100,143081301,889,889,889,889,0
|
|
20241203,202000,143081301,889,889,889,889,0
|
|
20241203,201900,143081301,889,889,889,889,0
|
|
20241203,201800,143081301,889,889,889,889,0
|
|
20241203,201700,143081301,889,889,889,889,0
|
|
20241203,201600,143081301,889,889,889,889,0
|
|
20241203,201500,143081301,889,889,889,889,0
|
|
20241203,201400,143081301,889,889,889,889,0
|
|
20241203,201300,143081301,889,889,889,889,0
|
|
20241203,201200,143081301,889,889,889,889,651
|
|
20241203,201100,143081301,889,889,889,889,0
|
|
20241203,201000,143081301,889,889,889,889,0
|
|
20241203,200900,143081301,889,889,889,889,0
|
|
20241203,200800,143081301,889,889,889,889,0
|
|
20241203,200700,143081301,889,889,889,889,0
|
|
20241203,200600,143081301,889,889,889,889,0
|
|
20241203,200500,143081301,889,889,889,889,0
|
|
20241203,200400,143081301,889,889,889,889,0
|
|
20241203,200300,143081301,889,889,889,889,0
|
|
20241203,200200,143081301,889,889,889,889,0
|
|
20241203,200100,143081301,889,889,889,889,0
|
|
20241203,200000,143081301,889,889,889,889,0
|
|
20241203,195900,143081301,889,889,889,889,0
|
|
20241203,195800,143081301,889,889,889,889,0
|
|
20241203,195700,143081301,889,889,889,889,0
|
|
20241203,195600,143081301,889,889,889,889,0
|
|
20241203,195500,143081301,889,889,889,889,0
|
|
20241203,195400,143081301,889,889,889,889,0
|
|
20241203,195300,143081301,889,889,889,889,0
|
|
20241203,195200,143081301,889,889,889,889,0
|
|
20241203,195100,143081301,889,889,889,889,0
|
|
20241203,195000,143081301,889,889,889,889,0
|
|
20241203,194900,143081301,889,889,889,889,0
|
|
20241203,194800,143081301,889,889,889,889,0
|
|
20241203,194700,143081301,889,889,889,889,0
|
|
20241203,194600,143081301,889,889,889,889,0
|
|
20241203,194500,143081301,889,889,889,889,0
|
|
20241203,194400,143081301,889,889,889,889,0
|
|
20241203,194300,143081301,889,889,889,889,0
|
|
20241203,194200,143081301,889,889,889,889,651
|
|
20241203,194100,143081301,889,889,889,889,0
|
|
20241203,194000,143081301,889,889,889,889,0
|
|
20241203,193900,143081301,889,889,889,889,0
|
|
20241203,193800,143081301,889,889,889,889,0
|
|
20241203,193700,143081301,889,889,889,889,0
|
|
20241203,193600,143081301,889,889,889,889,0
|
|
20241203,193500,143081301,889,889,889,889,0
|
|
20241203,193400,143081301,889,889,889,889,0
|
|
20241203,193300,143081301,889,889,889,889,0
|
|
20241203,193200,143081301,889,889,889,889,0
|
|
20241203,193100,143081301,889,889,889,889,0
|
|
20241203,193000,143081301,889,889,889,889,0
|
|
20241203,192900,143081301,889,889,889,889,0
|
|
20241203,192800,143081301,889,889,889,889,0
|
|
20241203,192700,143081301,889,889,889,889,0
|
|
20241203,192600,143081301,889,889,889,889,0
|
|
20241203,192500,143081301,889,889,889,889,0
|
|
20241203,192400,143081301,889,889,889,889,0
|
|
20241203,192300,143081301,889,889,889,889,0
|
|
20241203,192200,143081301,889,889,889,889,0
|
|
20241203,192100,143081301,889,889,889,889,0
|
|
20241203,192000,143081301,889,889,889,889,0
|
|
20241203,191900,143081301,889,889,889,889,0
|
|
20241203,191800,143081301,889,889,889,889,0
|
|
20241203,191700,143081301,889,889,889,889,0
|
|
20241203,191600,143081301,889,889,889,889,0
|
|
20241203,191500,143081301,889,889,889,889,0
|
|
20241203,191400,143081301,889,889,889,889,0
|
|
20241203,191300,143081301,889,889,889,889,0
|
|
20241203,191200,143081301,889,889,889,889,651
|
|
20241203,191100,143081301,889,889,889,889,0
|
|
20241203,191000,143081301,889,889,889,889,0
|
|
20241203,190900,143081301,889,889,889,889,0
|
|
20241203,190800,143081301,889,889,889,889,0
|
|
20241203,190700,143081301,889,889,889,889,0
|
|
20241203,190600,143081301,889,889,889,889,0
|
|
20241203,190500,143081301,889,889,889,889,0
|
|
20241203,190400,143081301,889,889,889,889,0
|
|
20241203,190300,143081301,889,889,889,889,0
|
|
20241203,190200,143081301,889,889,889,889,0
|
|
20241203,190100,143081301,889,889,889,889,0
|
|
20241203,190000,143081301,889,889,889,889,0
|
|
20241203,185900,143081301,889,889,889,889,0
|
|
20241203,185800,143081301,889,889,889,889,0
|
|
20241203,185700,143081301,889,889,889,889,0
|
|
20241203,185600,143081301,889,889,889,889,0
|
|
20241203,185500,143081301,889,889,889,889,0
|
|
20241203,185400,143081301,889,889,889,889,0
|
|
20241203,185300,143081301,889,889,889,889,0
|
|
20241203,185200,143081301,889,889,889,889,0
|
|
20241203,185100,143081301,889,889,889,889,0
|
|
20241203,185000,143081301,889,889,889,889,0
|
|
20241203,184900,143081301,889,889,889,889,0
|
|
20241203,184800,143081301,889,889,889,889,0
|
|
20241203,184700,143081301,889,889,889,889,0
|
|
20241203,184600,143081301,889,889,889,889,0
|
|
20241203,184500,143081301,889,889,889,889,0
|
|
20241203,184400,143081301,889,889,889,889,0
|
|
20241203,184300,143081301,889,889,889,889,0
|
|
20241203,184200,143081301,889,889,889,889,651
|
|
20241203,184100,143081301,889,889,889,889,0
|
|
20241203,184000,143081301,889,889,889,889,0
|
|
20241203,183900,143081301,889,889,889,889,0
|
|
20241203,183800,143081301,889,889,889,889,0
|
|
20241203,183700,143081301,889,889,889,889,0
|
|
20241203,183600,143081301,889,889,889,889,0
|
|
20241203,183500,143081301,889,889,889,889,0
|
|
20241203,183400,143081301,889,889,889,889,0
|
|
20241203,183300,143081301,889,889,889,889,0
|
|
20241203,183200,143081301,889,889,889,889,0
|
|
20241203,183100,143081301,889,889,889,889,0
|
|
20241203,183000,143081301,889,889,889,889,0
|
|
20241203,182900,143081301,889,889,889,889,0
|
|
20241203,182800,143081301,889,889,889,889,0
|
|
20241203,182700,143081301,889,889,889,889,0
|
|
20241203,182600,143081301,889,889,889,889,0
|
|
20241203,182500,143081301,889,889,889,889,0
|
|
20241203,182400,143081301,889,889,889,889,0
|
|
20241203,182300,143081301,889,889,889,889,0
|
|
20241203,182200,143081301,889,889,889,889,0
|
|
20241203,182100,143081301,889,889,889,889,0
|
|
20241203,182000,143081301,889,889,889,889,0
|
|
20241203,181900,143081301,889,889,889,889,0
|
|
20241203,181800,143081301,889,889,889,889,0
|
|
20241203,181700,143081301,889,889,889,889,0
|
|
20241203,181600,143081301,889,889,889,889,0
|
|
20241203,181500,143081301,889,889,889,889,0
|
|
20241203,181400,143081301,889,889,889,889,0
|
|
20241203,181300,143081301,889,889,889,889,0
|
|
20241203,181200,143081301,889,889,889,889,651
|
|
20241203,181100,143081301,889,889,889,889,0
|
|
20241203,181000,143081301,889,889,889,889,0
|
|
20241203,180900,143081301,889,889,889,889,0
|
|
20241203,180800,143081301,889,889,889,889,0
|
|
20241203,180700,143081301,889,889,889,889,0
|
|
20241203,180600,143081301,889,889,889,889,0
|
|
20241203,180500,143081301,889,889,889,889,0
|
|
20241203,180400,143081301,889,889,889,889,0
|
|
20241203,180300,143081301,889,889,889,889,0
|
|
20241203,180200,143081301,889,889,889,889,0
|
|
20241203,180100,143081301,889,889,889,889,0
|
|
20241203,180000,143081301,889,889,889,889,0
|
|
20241203,175900,143081301,889,889,889,889,0
|
|
20241203,175800,143081301,889,889,889,889,0
|
|
20241203,175700,143081301,889,889,889,889,0
|
|
20241203,175600,143081301,889,889,889,889,0
|
|
20241203,175500,143081301,889,889,889,889,0
|
|
20241203,175400,143081301,889,889,889,889,0
|
|
20241203,175300,143081301,889,889,889,889,0
|
|
20241203,175200,143081301,889,889,889,889,0
|
|
20241203,175100,143081301,889,889,889,889,0
|
|
20241203,175000,143081301,889,889,889,889,0
|
|
20241203,174900,143081301,889,889,889,889,0
|
|
20241203,174800,143081301,889,889,889,889,0
|
|
20241203,174700,143081301,889,889,889,889,0
|
|
20241203,174600,143081301,889,889,889,889,0
|
|
20241203,174500,143081301,889,889,889,889,0
|
|
20241203,174400,143081301,889,889,889,889,0
|
|
20241203,174300,143081301,889,889,889,889,0
|
|
20241203,174200,143081301,889,889,889,889,651
|
|
20241203,174100,143081301,889,889,889,889,0
|
|
20241203,174000,143081301,889,889,889,889,0
|
|
20241203,173900,143081301,889,889,889,889,0
|
|
20241203,173800,143081301,889,889,889,889,0
|
|
20241203,173700,143081301,889,889,889,889,0
|
|
20241203,173600,143081301,889,889,889,889,0
|
|
20241203,173500,143081301,889,889,889,889,0
|
|
20241203,173400,143081301,889,889,889,889,0
|
|
20241203,173300,143081301,889,889,889,889,0
|
|
20241203,173200,143081301,889,889,889,889,0
|
|
20241203,173100,143081301,889,889,889,889,0
|
|
20241203,173000,143081301,889,889,889,889,0
|
|
20241203,172900,143081301,889,889,889,889,0
|
|
20241203,172800,143081301,889,889,889,889,0
|
|
20241203,172700,143081301,889,889,889,889,0
|
|
20241203,172600,143081301,889,889,889,889,0
|
|
20241203,172500,143081301,889,889,889,889,0
|
|
20241203,172400,143081301,889,889,889,889,0
|
|
20241203,172300,143081301,889,889,889,889,0
|
|
20241203,172200,143081301,889,889,889,889,0
|
|
20241203,172100,143081301,889,889,889,889,0
|
|
20241203,172000,143081301,889,889,889,889,0
|
|
20241203,171900,143081301,889,889,889,889,0
|
|
20241203,171800,143081301,889,889,889,889,0
|
|
20241203,171700,143081301,889,889,889,889,0
|
|
20241203,171600,143081301,889,889,889,889,0
|
|
20241203,171500,143081301,889,889,889,889,0
|
|
20241203,171400,143081301,889,889,889,889,0
|
|
20241203,171300,143081301,889,889,889,889,0
|
|
20241203,171200,143081301,889,889,889,889,651
|
|
20241203,171100,143081301,889,889,889,889,0
|
|
20241203,171000,143081301,889,889,889,889,0
|
|
20241203,170900,143081301,889,889,889,889,0
|
|
20241203,170800,143081301,889,889,889,889,0
|
|
20241203,170700,143081301,889,889,889,889,0
|
|
20241203,170600,143081301,889,889,889,889,0
|
|
20241203,170500,143081301,889,889,889,889,0
|
|
20241203,170400,143081301,889,889,889,889,0
|
|
20241203,170300,143081301,889,889,889,889,0
|
|
20241203,170200,143081301,889,889,889,889,0
|
|
20241203,170100,143081301,889,889,889,889,0
|
|
20241203,170000,143081301,889,889,889,889,0
|
|
20241203,165900,143081301,889,889,889,889,0
|
|
20241203,165800,143081301,889,889,889,889,0
|
|
20241203,165700,143081301,889,889,889,889,0
|
|
20241203,165600,143081301,889,889,889,889,0
|
|
20241203,165500,143081301,889,889,889,889,0
|
|
20241203,165400,143081301,889,889,889,889,0
|
|
20241203,165300,143081301,889,889,889,889,0
|
|
20241203,165200,143081301,889,889,889,889,0
|
|
20241203,165100,143081301,889,889,889,889,0
|
|
20241203,165000,143081301,889,889,889,889,0
|
|
20241203,164900,143081301,889,889,889,889,0
|
|
20241203,164800,143081301,889,889,889,889,0
|
|
20241203,164700,143081301,889,889,889,889,0
|
|
20241203,164600,143081301,889,889,889,889,0
|
|
20241203,164500,143081301,889,889,889,889,0
|
|
20241203,164400,143081301,889,889,889,889,0
|
|
20241203,164300,143081301,889,889,889,889,0
|
|
20241203,164200,143081301,889,889,889,889,651
|
|
20241203,164100,143081301,889,889,889,889,0
|
|
20241203,164000,143081301,889,889,889,889,0
|
|
20241203,163900,143081301,889,889,889,889,0
|
|
20241203,163800,143081301,889,889,889,889,0
|
|
20241203,163700,143081301,889,889,889,889,0
|
|
20241203,163600,143081301,889,889,889,889,0
|
|
20241203,163500,143081301,889,889,889,889,0
|
|
20241203,163400,143081301,889,889,889,889,0
|
|
20241203,163300,143081301,889,889,889,889,0
|
|
20241203,163200,143081301,889,889,889,889,0
|
|
20241203,163100,143081301,889,889,889,889,0
|
|
20241203,163000,143081301,889,889,889,889,0
|
|
20241203,162900,143081301,889,889,889,889,0
|
|
20241203,162800,143081301,889,889,889,889,0
|
|
20241203,162700,143081301,889,889,889,889,0
|
|
20241203,162600,143081301,889,889,889,889,0
|
|
20241203,162500,143081301,889,889,889,889,0
|
|
20241203,162400,143081301,889,889,889,889,0
|
|
20241203,162300,143081301,889,889,889,889,0
|
|
20241203,162200,143081301,889,889,889,889,0
|
|
20241203,162100,143081301,889,889,889,889,0
|
|
20241203,162000,143081301,889,889,889,889,0
|
|
20241203,161900,143081301,889,889,889,889,0
|
|
20241203,161800,143081301,889,889,889,889,0
|
|
20241203,161700,143081301,889,889,889,889,0
|
|
20241203,161600,143081301,889,889,889,889,0
|
|
20241203,161500,143081301,889,889,889,889,0
|
|
20241203,161400,143081301,889,889,889,889,0
|
|
20241203,161300,143081301,889,889,889,889,0
|
|
20241203,161200,143081301,889,889,889,889,651
|
|
20241203,161100,143081301,889,889,889,889,0
|
|
20241203,161000,143081301,889,889,889,889,0
|
|
20241203,160900,143081301,889,889,889,889,0
|
|
20241203,160800,143081301,889,889,889,889,0
|
|
20241203,160700,143081301,889,889,889,889,0
|
|
20241203,160600,143081301,889,889,889,889,0
|
|
20241203,160500,143081301,889,889,889,889,0
|
|
20241203,160400,143081301,889,889,889,889,0
|
|
20241203,160300,143081301,889,889,889,889,0
|
|
20241203,160200,143081301,889,889,889,889,0
|
|
20241203,160100,143081301,889,889,889,889,0
|
|
20241203,160000,143081301,889,889,889,889,0
|
|
20241203,155900,143081301,889,889,889,889,0
|
|
20241203,155800,143081301,889,889,889,889,0
|
|
20241203,155700,143081301,889,889,889,889,0
|
|
20241203,155600,143081301,889,889,889,889,0
|
|
20241203,155500,143081301,889,889,889,889,0
|
|
20241203,155400,143081301,889,889,889,889,0
|
|
20241203,155300,143081301,889,889,889,889,0
|
|
20241203,155200,143081301,889,889,889,889,0
|
|
20241203,155100,143081301,889,889,889,889,0
|
|
20241203,155000,143081301,889,889,889,889,0
|
|
20241203,154900,143081301,889,889,889,889,0
|
|
20241203,154800,143081301,889,889,889,889,0
|
|
20241203,154700,143081301,889,889,889,889,0
|
|
20241203,154600,143081301,889,889,889,889,0
|
|
20241203,154500,143081301,889,889,889,889,0
|
|
20241203,154400,143081301,889,889,889,889,0
|
|
20241203,154300,143081301,889,889,889,889,0
|
|
20241203,154200,143081301,889,889,889,889,651
|
|
20241203,154100,143081301,889,889,889,889,0
|
|
20241203,154000,143081301,889,889,889,889,0
|
|
20241203,153900,143081301,889,889,889,889,0
|
|
20241203,153800,143081301,889,889,889,889,0
|
|
20241203,153700,143081301,889,889,889,889,0
|
|
20241203,153600,143081301,889,889,889,889,0
|
|
20241203,153500,143081301,889,889,889,889,0
|
|
20241203,153400,143081301,889,889,889,889,0
|
|
20241203,153300,143081301,889,889,889,889,0
|
|
20241203,153200,143081301,889,889,889,889,0
|
|
20241203,153100,143081301,889,889,889,889,0
|
|
20241203,153000,143081301,889,889,889,889,651
|
|
20241203,152900,142502562,890,890,890,890,0
|
|
20241203,152800,142502562,890,890,890,890,0
|
|
20241203,152700,142502562,890,890,890,890,0
|
|
20241203,152600,142502562,890,890,890,890,0
|
|
20241203,152500,142502562,890,890,890,890,0
|
|
20241203,152400,142502562,890,890,890,890,0
|
|
20241203,152300,142502562,890,890,890,890,0
|
|
20241203,152200,142502562,890,890,890,890,0
|
|
20241203,152100,142502562,890,890,890,890,0
|
|
20241203,152000,142502562,890,890,890,890,0
|
|
20241203,151900,142502562,890,890,890,890,0
|
|
20241203,151800,142502562,890,889,890,889,20
|
|
20241203,151700,142484777,890,890,890,890,0
|
|
20241203,151600,142484777,890,890,890,890,0
|
|
20241203,151500,142484777,890,890,890,890,0
|
|
20241203,151400,142484777,890,890,890,890,0
|
|
20241203,151300,142484777,890,883,890,883,87
|
|
20241203,151200,142407949,890,890,890,890,2
|
|
20241203,151100,142406169,889,889,889,889,0
|
|
20241203,151000,142406169,889,889,889,889,26
|
|
20241203,150900,142383055,891,891,891,891,0
|
|
20241203,150800,142383055,891,890,891,890,201
|
|
20241203,150700,142204164,890,890,890,890,1
|
|
20241203,150600,142203274,884,885,885,884,4000
|
|
20241203,150500,138666583,890,890,890,890,0
|
|
20241203,150400,138666583,890,890,890,890,0
|
|
20241203,150300,138666583,890,890,890,890,0
|
|
20241203,150200,138666583,890,890,890,890,0
|
|
20241203,150100,138666583,890,889,890,889,1382
|
|
20241203,150000,137436900,889,889,889,889,0
|
|
20241203,145900,137436900,889,889,889,889,102
|
|
20241203,145800,137346222,889,885,889,885,376
|
|
20241203,145700,137013458,885,885,885,885,0
|
|
20241203,145600,137013458,885,885,885,885,0
|
|
20241203,145500,137013458,885,885,885,885,0
|
|
20241203,145400,137013458,885,885,885,885,300
|
|
20241203,145300,136747958,885,886,886,885,350
|
|
20241203,145200,136438058,890,890,890,890,0
|
|
20241203,145100,136438058,890,890,890,890,0
|
|
20241203,145000,136438058,890,890,890,890,0
|
|
20241203,144900,136438058,890,890,890,890,0
|
|
20241203,144800,136438058,890,890,890,890,0
|
|
20241203,144700,136438058,890,890,890,890,0
|
|
20241203,144600,136438058,890,890,890,890,0
|
|
20241203,144500,136438058,890,890,890,890,20
|
|
20241203,144400,136420258,890,890,890,890,0
|
|
20241203,144300,136420258,890,890,890,890,0
|
|
20241203,144200,136420258,890,890,890,890,0
|
|
20241203,144100,136420258,890,890,890,890,0
|
|
20241203,144000,136420258,890,890,890,890,0
|
|
20241203,143900,136420258,890,890,890,890,0
|
|
20241203,143800,136420258,890,890,890,890,1
|
|
20241203,143700,136419368,889,889,889,889,0
|
|
20241203,143600,136419368,889,889,889,889,0
|
|
20241203,143500,136419368,889,889,889,889,200
|
|
20241203,143400,136241568,889,889,889,889,7
|
|
20241203,143300,136235345,889,889,889,889,6
|
|
20241203,143200,136230011,889,889,889,889,0
|
|
20241203,143100,136230011,889,889,889,889,0
|
|
20241203,143000,136230011,889,889,889,889,0
|
|
20241203,142900,136230011,889,889,889,889,0
|
|
20241203,142800,136230011,889,889,889,889,0
|
|
20241203,142700,136230011,889,889,889,889,0
|
|
20241203,142600,136230011,889,889,889,889,0
|
|
20241203,142500,136230011,889,889,889,889,0
|
|
20241203,142400,136230011,889,889,889,889,0
|
|
20241203,142300,136230011,889,889,889,889,0
|
|
20241203,142200,136230011,889,889,889,889,0
|
|
20241203,142100,136230011,889,889,889,889,0
|
|
20241203,142000,136230011,889,889,889,889,0
|
|
20241203,141900,136230011,889,889,889,889,0
|
|
20241203,141800,136230011,889,889,889,889,0
|
|
20241203,141700,136230011,889,889,889,889,0
|
|
20241203,141600,136230011,889,889,889,889,0
|
|
20241203,141500,136230011,889,889,889,889,2
|
|
20241203,141400,136228233,884,884,889,884,101
|
|
20241203,141300,136138944,890,890,890,890,0
|
|
20241203,141200,136138944,890,890,890,890,0
|
|
20241203,141100,136138944,890,890,890,890,0
|
|
20241203,141000,136138944,890,890,890,890,0
|
|
20241203,140900,136138944,890,890,890,890,0
|
|
20241203,140800,136138944,890,890,890,890,0
|
|
20241203,140700,136138944,890,890,890,890,0
|
|
20241203,140600,136138944,890,890,890,890,0
|
|
20241203,140500,136138944,890,889,890,889,11
|
|
20241203,140400,136129164,882,882,882,882,0
|
|
20241203,140300,136129164,882,882,882,882,0
|
|
20241203,140200,136129164,882,882,882,882,1110
|
|
20241203,140100,135150144,890,890,890,890,0
|
|
20241203,140000,135150144,890,890,890,890,0
|
|
20241203,135900,135150144,890,890,890,890,1
|
|
20241203,135800,135149254,882,890,890,882,501
|
|
20241203,135700,134707364,882,884,890,882,1999
|
|
20241203,135600,132942349,890,884,890,884,3
|
|
20241203,135500,132939685,890,890,890,890,0
|
|
20241203,135400,132939685,890,890,890,890,0
|
|
20241203,135300,132939685,890,890,890,890,0
|
|
20241203,135200,132939685,890,890,890,890,0
|
|
20241203,135100,132939685,890,890,890,890,0
|
|
20241203,135000,132939685,890,890,890,890,0
|
|
20241203,134900,132939685,890,890,890,890,0
|
|
20241203,134800,132939685,890,890,890,890,0
|
|
20241203,134700,132939685,890,890,890,890,0
|
|
20241203,134600,132939685,890,890,890,890,0
|
|
20241203,134500,132939685,890,890,890,890,0
|
|
20241203,134400,132939685,890,890,890,890,1
|
|
20241203,134300,132938795,889,889,889,889,0
|
|
20241203,134200,132938795,889,889,889,889,0
|
|
20241203,134100,132938795,889,889,889,889,0
|
|
20241203,134000,132938795,889,889,889,889,0
|
|
20241203,133900,132938795,889,889,889,889,0
|
|
20241203,133800,132938795,889,889,889,889,0
|
|
20241203,133700,132938795,889,889,889,889,0
|
|
20241203,133600,132938795,889,889,889,889,0
|
|
20241203,133500,132938795,889,889,889,889,0
|
|
20241203,133400,132938795,889,889,889,889,1
|
|
20241203,133300,132937906,883,883,883,883,30
|
|
20241203,133200,132911416,889,889,889,889,0
|
|
20241203,133100,132911416,889,889,889,889,0
|
|
20241203,133000,132911416,889,889,889,889,0
|
|
20241203,132900,132911416,889,889,889,889,0
|
|
20241203,132800,132911416,889,889,889,889,1
|
|
20241203,132700,132910527,890,890,890,890,0
|
|
20241203,132600,132910527,890,890,890,890,0
|
|
20241203,132500,132910527,890,890,890,890,0
|
|
20241203,132400,132910527,890,890,890,890,0
|
|
20241203,132300,132910527,890,890,890,890,0
|
|
20241203,132200,132910527,890,890,890,890,0
|
|
20241203,132100,132910527,890,890,890,890,0
|
|
20241203,132000,132910527,890,890,890,890,0
|
|
20241203,131900,132910527,890,890,890,890,0
|
|
20241203,131800,132910527,890,890,890,890,0
|
|
20241203,131700,132910527,890,890,890,890,0
|
|
20241203,131600,132910527,890,890,890,890,0
|
|
20241203,131500,132910527,890,890,890,890,0
|
|
20241203,131400,132910527,890,889,890,889,2
|
|
20241203,131300,132908748,887,887,887,887,30
|
|
20241203,131200,132882138,889,889,889,889,30
|
|
20241203,131100,132855468,889,889,889,889,0
|
|
20241203,131000,132855468,889,889,889,889,0
|
|
20241203,130900,132855468,889,885,889,885,2130
|
|
20241203,130800,130968382,884,884,884,884,0
|
|
20241203,130700,130968382,884,884,884,884,3000
|
|
20241203,130600,128316382,884,884,884,884,0
|
|
20241203,130500,128316382,884,884,884,884,0
|
|
20241203,130400,128316382,884,884,884,884,0
|
|
20241203,130300,128316382,884,884,884,884,0
|
|
20241203,130200,128316382,884,884,884,884,0
|
|
20241203,130100,128316382,884,884,884,884,50
|
|
20241203,130000,128272182,884,884,884,884,0
|
|
20241203,125900,128272182,884,884,884,884,51
|
|
20241203,125800,128227098,884,884,884,884,0
|
|
20241203,125700,128227098,884,884,884,884,0
|
|
20241203,125600,128227098,884,882,884,882,5284
|
|
20241203,125500,123564996,882,882,882,882,0
|
|
20241203,125400,123564996,882,882,882,882,334
|
|
20241203,125300,123270408,883,883,883,883,0
|
|
20241203,125200,123270408,883,883,883,883,0
|
|
20241203,125100,123270408,883,883,883,883,0
|
|
20241203,125000,123270408,883,883,883,883,500
|
|
20241203,124900,122828908,883,883,883,883,0
|
|
20241203,124800,122828908,883,883,883,883,15
|
|
20241203,124700,122815663,877,877,877,877,1579
|
|
20241203,124600,121430880,877,877,877,877,0
|
|
20241203,124500,121430880,877,877,877,877,0
|
|
20241203,124400,121430880,877,877,877,877,0
|
|
20241203,124300,121430880,877,877,877,877,0
|
|
20241203,124200,121430880,877,877,877,877,0
|
|
20241203,124100,121430880,877,877,877,877,0
|
|
20241203,124000,121430880,877,877,877,877,0
|
|
20241203,123900,121430880,877,877,877,877,0
|
|
20241203,123800,121430880,877,871,877,871,1592
|
|
20241203,123700,120042794,871,870,871,870,1537
|
|
20241203,123600,118704352,870,870,870,870,0
|
|
20241203,123500,118704352,870,870,870,870,10
|
|
20241203,123400,118695652,869,869,869,869,1519
|
|
20241203,123300,117375641,870,870,870,870,0
|
|
20241203,123200,117375641,870,870,870,870,0
|
|
20241203,123100,117375641,870,870,870,870,0
|
|
20241203,123000,117375641,870,870,870,870,0
|
|
20241203,122900,117375641,870,870,870,870,0
|
|
20241203,122800,117375641,870,870,870,870,0
|
|
20241203,122700,117375641,870,870,870,870,10
|
|
20241203,122600,117366941,870,870,870,870,0
|
|
20241203,122500,117366941,870,870,870,870,0
|
|
20241203,122400,117366941,870,870,870,870,344
|
|
20241203,122300,117067661,870,870,870,870,1
|
|
20241203,122200,117066791,867,867,867,867,274
|
|
20241203,122100,116829233,867,867,867,867,0
|
|
20241203,122000,116829233,867,867,867,867,0
|
|
20241203,121900,116829233,867,867,867,867,70
|
|
20241203,121800,116768543,865,865,865,865,0
|
|
20241203,121700,116768543,865,865,865,865,389
|
|
20241203,121600,116432058,864,864,864,864,0
|
|
20241203,121500,116432058,864,864,864,864,0
|
|
20241203,121400,116432058,864,864,864,864,0
|
|
20241203,121300,116432058,864,864,864,864,17
|
|
20241203,121200,116417370,864,864,864,864,0
|
|
20241203,121100,116417370,864,863,864,863,36
|
|
20241203,121000,116386267,863,863,863,863,1750
|
|
20241203,120900,114876017,864,864,864,864,0
|
|
20241203,120800,114876017,864,864,864,864,106
|
|
20241203,120700,114784433,864,864,864,864,0
|
|
20241203,120600,114784433,864,864,864,864,0
|
|
20241203,120500,114784433,864,864,864,864,5
|
|
20241203,120400,114780113,864,864,864,864,0
|
|
20241203,120300,114780113,864,864,864,864,0
|
|
20241203,120200,114780113,864,864,864,864,0
|
|
20241203,120100,114780113,864,864,864,864,0
|
|
20241203,120000,114780113,864,864,864,864,0
|
|
20241203,115900,114780113,864,864,864,864,0
|
|
20241203,115800,114780113,864,864,864,864,50
|
|
20241203,115700,114736913,864,864,864,864,0
|
|
20241203,115600,114736913,864,864,864,864,0
|
|
20241203,115500,114736913,864,864,864,864,0
|
|
20241203,115400,114736913,864,864,864,864,0
|
|
20241203,115300,114736913,864,864,864,864,0
|
|
20241203,115200,114736913,864,864,864,864,0
|
|
20241203,115100,114736913,864,864,864,864,0
|
|
20241203,115000,114736913,864,864,864,864,0
|
|
20241203,114900,114736913,864,864,864,864,1
|
|
20241203,114800,114736049,862,862,862,862,0
|
|
20241203,114700,114736049,862,862,862,862,100
|
|
20241203,114600,114649849,864,864,864,864,1
|
|
20241203,114500,114648985,862,861,862,861,51
|
|
20241203,114400,114605073,862,862,862,862,3
|
|
20241203,114300,114602487,862,862,862,862,0
|
|
20241203,114200,114602487,862,862,862,862,0
|
|
20241203,114100,114602487,862,862,862,862,47
|
|
20241203,114000,114561973,862,863,863,862,615
|
|
20241203,113900,114031793,863,863,863,863,0
|
|
20241203,113800,114031793,863,863,863,863,0
|
|
20241203,113700,114031793,863,862,863,862,1502
|
|
20241203,113600,112737002,859,862,862,859,4
|
|
20241203,113500,112733560,862,859,862,858,4
|
|
20241203,113400,112730123,862,862,862,862,0
|
|
20241203,113300,112730123,862,862,862,862,0
|
|
20241203,113200,112730123,862,862,862,862,0
|
|
20241203,113100,112730123,862,862,862,862,75
|
|
20241203,113000,112665473,863,863,863,863,0
|
|
20241203,112900,112665473,863,863,863,863,0
|
|
20241203,112800,112665473,863,855,863,854,1112
|
|
20241203,112700,111715658,850,868,868,850,15112
|
|
20241203,112600,98815907,868,868,868,868,0
|
|
20241203,112500,98815907,868,868,868,868,0
|
|
20241203,112400,98815907,868,868,868,868,0
|
|
20241203,112300,98815907,868,868,868,868,0
|
|
20241203,112200,98815907,868,868,868,868,0
|
|
20241203,112100,98815907,868,868,868,868,0
|
|
20241203,112000,98815907,868,868,868,868,0
|
|
20241203,111900,98815907,868,868,868,868,50
|
|
20241203,111800,98772507,861,865,865,861,10000
|
|
20241203,111700,90136286,870,870,870,870,2
|
|
20241203,111600,90134546,865,865,865,865,0
|
|
20241203,111500,90134546,865,868,869,865,7140
|
|
20241203,111400,83949511,868,868,868,868,500
|
|
20241203,111300,83515511,868,869,869,868,649
|
|
20241203,111200,82952039,870,870,870,870,0
|
|
20241203,111100,82952039,870,870,870,870,0
|
|
20241203,111000,82952039,870,870,870,870,0
|
|
20241203,110900,82952039,870,870,870,870,200
|
|
20241203,110800,82778039,870,870,870,870,0
|
|
20241203,110700,82778039,870,870,870,870,20
|
|
20241203,110600,82760639,870,870,870,870,0
|
|
20241203,110500,82760639,870,870,870,870,0
|
|
20241203,110400,82760639,870,870,870,870,0
|
|
20241203,110300,82760639,870,870,870,870,0
|
|
20241203,110200,82760639,870,870,870,870,0
|
|
20241203,110100,82760639,870,870,870,870,0
|
|
20241203,110000,82760639,870,870,870,870,1
|
|
20241203,105900,82759769,869,868,869,868,1624
|
|
20241203,105800,81349736,869,869,869,869,307
|
|
20241203,105700,81082953,870,870,870,870,0
|
|
20241203,105600,81082953,870,870,870,870,0
|
|
20241203,105500,81082953,870,870,870,870,0
|
|
20241203,105400,81082953,870,870,870,870,0
|
|
20241203,105300,81082953,870,870,870,870,0
|
|
20241203,105200,81082953,870,870,870,870,0
|
|
20241203,105100,81082953,870,870,870,870,0
|
|
20241203,105000,81082953,870,870,870,870,0
|
|
20241203,104900,81082953,870,870,870,870,0
|
|
20241203,104800,81082953,870,870,870,870,0
|
|
20241203,104700,81082953,870,871,871,870,429
|
|
20241203,104600,80709713,871,872,873,871,1116
|
|
20241203,104500,79735960,865,870,870,865,577
|
|
20241203,104400,79235924,873,873,873,873,0
|
|
20241203,104300,79235924,873,873,873,873,0
|
|
20241203,104200,79235924,873,873,873,873,0
|
|
20241203,104100,79235924,873,873,873,873,745
|
|
20241203,104000,78585539,873,873,873,873,0
|
|
20241203,103900,78585539,873,873,873,873,0
|
|
20241203,103800,78585539,873,873,873,873,0
|
|
20241203,103700,78585539,873,873,873,873,11
|
|
20241203,103600,78575936,873,873,873,873,0
|
|
20241203,103500,78575936,873,873,873,873,0
|
|
20241203,103400,78575936,873,871,873,871,585
|
|
20241203,103300,78065923,870,870,870,870,0
|
|
20241203,103200,78065923,870,870,870,870,97
|
|
20241203,103100,77981533,867,867,867,867,69
|
|
20241203,103000,77921710,870,870,870,870,0
|
|
20241203,102900,77921710,870,870,870,870,0
|
|
20241203,102800,77921710,870,870,870,870,0
|
|
20241203,102700,77921710,870,874,875,867,23743
|
|
20241203,102600,57239968,875,875,875,875,0
|
|
20241203,102500,57239968,875,875,875,875,0
|
|
20241203,102400,57239968,875,880,880,875,2183
|
|
20241203,102300,55328458,882,882,882,882,0
|
|
20241203,102200,55328458,882,882,882,882,0
|
|
20241203,102100,55328458,882,880,882,880,207
|
|
20241203,102000,55146292,882,882,882,882,0
|
|
20241203,101900,55146292,882,882,882,882,0
|
|
20241203,101800,55146292,882,882,882,882,0
|
|
20241203,101700,55146292,882,882,882,882,0
|
|
20241203,101600,55146292,882,882,882,882,0
|
|
20241203,101500,55146292,882,882,882,882,0
|
|
20241203,101400,55146292,882,882,882,882,0
|
|
20241203,101300,55146292,882,882,882,882,0
|
|
20241203,101200,55146292,882,876,882,876,211
|
|
20241203,101100,54961390,882,876,883,876,509
|
|
20241203,101000,54515444,878,878,878,876,350
|
|
20241203,100900,54208544,878,877,878,877,4172
|
|
20241203,100800,50549499,877,877,877,877,1
|
|
20241203,100700,50548622,873,873,873,873,0
|
|
20241203,100600,50548622,873,874,874,873,4330
|
|
20241203,100500,46768432,874,879,879,874,201
|
|
20241203,100400,46592753,881,881,881,881,0
|
|
20241203,100300,46592753,881,876,881,872,11201
|
|
20241203,100200,36797313,882,882,882,882,0
|
|
20241203,100100,36797313,882,882,882,882,0
|
|
20241203,100000,36797313,882,882,882,882,0
|
|
20241203,095900,36797313,882,882,882,882,0
|
|
20241203,095800,36797313,882,882,882,882,4800
|
|
20241203,095700,32563713,881,881,881,881,10
|
|
20241203,095600,32554903,883,883,883,883,0
|
|
20241203,095500,32554903,883,883,883,883,0
|
|
20241203,095400,32554903,883,882,883,882,33
|
|
20241203,095300,32525774,883,883,883,883,0
|
|
20241203,095200,32525774,883,883,883,883,0
|
|
20241203,095100,32525774,883,883,883,883,0
|
|
20241203,095000,32525774,883,882,883,882,2500
|
|
20241203,094900,30318323,882,882,882,882,0
|
|
20241203,094800,30318323,882,882,882,882,0
|
|
20241203,094700,30318323,882,882,882,882,1
|
|
20241203,094600,30317441,881,881,881,881,0
|
|
20241203,094500,30317441,881,875,881,875,11
|
|
20241203,094400,30307810,881,881,881,881,12
|
|
20241203,094300,30297238,881,881,881,881,5
|
|
20241203,094200,30292833,881,881,881,881,3
|
|
20241203,094100,30290190,881,881,881,881,1
|
|
20241203,094000,30289309,884,884,884,884,0
|
|
20241203,093900,30289309,884,884,884,884,0
|
|
20241203,093800,30289309,884,884,884,884,0
|
|
20241203,093700,30289309,884,881,884,876,6628
|
|
20241203,093600,24469951,881,881,881,881,0
|
|
20241203,093500,24469951,881,881,881,881,2756
|
|
20241203,093400,22041915,884,884,884,884,0
|
|
20241203,093300,22041915,884,884,884,884,0
|
|
20241203,093200,22041915,884,884,884,884,1
|
|
20241203,093100,22041031,884,876,884,876,32
|
|
20241203,093000,22012975,884,876,884,876,2
|
|
20241203,092900,22011215,885,885,885,885,1
|
|
20241203,092800,22010330,886,886,886,886,0
|
|
20241203,092700,22010330,886,880,886,880,2245
|
|
20241203,092600,20034724,880,890,890,880,2975
|
|
20241203,092500,17411896,895,895,895,895,0
|
|
20241203,092400,17411896,895,895,895,895,0
|
|
20241203,092300,17411896,895,895,895,895,0
|
|
20241203,092200,17411896,895,895,895,895,0
|
|
20241203,092100,17411896,895,895,895,895,0
|
|
20241203,092000,17411896,895,895,895,895,0
|
|
20241203,091900,17411896,895,895,895,895,1
|
|
20241203,091800,17411001,880,888,888,880,1500
|
|
20241203,091700,16086124,897,897,897,897,0
|
|
20241203,091600,16086124,897,897,897,897,0
|
|
20241203,091500,16086124,897,896,897,896,200
|
|
20241203,091400,15906824,897,897,897,897,0
|
|
20241203,091300,15906824,897,897,897,897,5
|
|
20241203,091200,15902339,898,898,898,898,1
|
|
20241203,091100,15901441,888,894,899,888,6659
|
|
20241203,091000,9930468,894,898,898,894,1670
|
|
20241203,090900,8436100,894,898,898,894,372
|
|
20241203,090800,8102192,898,893,899,893,391
|
|
20241203,090700,7752685,894,887,894,887,1044
|
|
20241203,090600,6825430,880,880,888,880,2183
|
|
20241203,090500,4904382,841,841,841,841,0
|
|
20241203,090400,4904382,841,881,881,841,5534
|
|
20241203,090300,117819,890,890,890,890,20
|
|
20241203,090200,100019,890,890,890,890,0
|
|
20241203,090100,100019,890,890,890,890,0
|
|
20241203,090000,100019,890,885,890,885,113
|