659 lines
28 KiB
CSV
659 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,195600,89705905,548,548,548,548,8132
|
|
20241202,195500,89705905,548,548,548,548,0
|
|
20241202,195400,89705905,548,548,548,548,0
|
|
20241202,195300,89705905,548,548,548,548,0
|
|
20241202,195200,89705905,548,548,548,548,0
|
|
20241202,195100,89705905,548,548,548,548,0
|
|
20241202,195000,89705905,548,548,548,548,0
|
|
20241202,194900,89705905,548,548,548,548,0
|
|
20241202,194800,89705905,548,548,548,548,0
|
|
20241202,194700,89705905,548,548,548,548,0
|
|
20241202,194600,89705905,548,548,548,548,0
|
|
20241202,194500,89705905,548,548,548,548,0
|
|
20241202,194400,89705905,548,548,548,548,0
|
|
20241202,194300,89705905,548,548,548,548,0
|
|
20241202,194200,89705905,548,548,548,548,0
|
|
20241202,194100,89705905,548,548,548,548,0
|
|
20241202,194000,89705905,548,548,548,548,0
|
|
20241202,193900,89705905,548,548,548,548,0
|
|
20241202,193800,89705905,548,548,548,548,0
|
|
20241202,193700,89705905,548,548,548,548,0
|
|
20241202,193600,89705905,548,548,548,548,0
|
|
20241202,193500,89705905,548,548,548,548,0
|
|
20241202,193400,89705905,548,548,548,548,0
|
|
20241202,193300,89705905,548,548,548,548,0
|
|
20241202,193200,89705905,548,548,548,548,0
|
|
20241202,193100,89705905,548,548,548,548,0
|
|
20241202,193000,89705905,548,548,548,548,0
|
|
20241202,192900,89705905,548,548,548,548,0
|
|
20241202,192800,89705905,548,548,548,548,0
|
|
20241202,192700,89705905,548,548,548,548,0
|
|
20241202,192600,89705905,548,548,548,548,8132
|
|
20241202,192500,89705905,548,548,548,548,0
|
|
20241202,192400,89705905,548,548,548,548,0
|
|
20241202,192300,89705905,548,548,548,548,0
|
|
20241202,192200,89705905,548,548,548,548,0
|
|
20241202,192100,89705905,548,548,548,548,0
|
|
20241202,192000,89705905,548,548,548,548,0
|
|
20241202,191900,89705905,548,548,548,548,0
|
|
20241202,191800,89705905,548,548,548,548,0
|
|
20241202,191700,89705905,548,548,548,548,0
|
|
20241202,191600,89705905,548,548,548,548,0
|
|
20241202,191500,89705905,548,548,548,548,0
|
|
20241202,191400,89705905,548,548,548,548,0
|
|
20241202,191300,89705905,548,548,548,548,0
|
|
20241202,191200,89705905,548,548,548,548,0
|
|
20241202,191100,89705905,548,548,548,548,0
|
|
20241202,191000,89705905,548,548,548,548,0
|
|
20241202,190900,89705905,548,548,548,548,0
|
|
20241202,190800,89705905,548,548,548,548,0
|
|
20241202,190700,89705905,548,548,548,548,0
|
|
20241202,190600,89705905,548,548,548,548,0
|
|
20241202,190500,89705905,548,548,548,548,0
|
|
20241202,190400,89705905,548,548,548,548,0
|
|
20241202,190300,89705905,548,548,548,548,0
|
|
20241202,190200,89705905,548,548,548,548,0
|
|
20241202,190100,89705905,548,548,548,548,0
|
|
20241202,190000,89705905,548,548,548,548,0
|
|
20241202,185900,89705905,548,548,548,548,0
|
|
20241202,185800,89705905,548,548,548,548,0
|
|
20241202,185700,89705905,548,548,548,548,0
|
|
20241202,185600,89705905,548,548,548,548,8132
|
|
20241202,185500,89705905,548,548,548,548,0
|
|
20241202,185400,89705905,548,548,548,548,0
|
|
20241202,185300,89705905,548,548,548,548,0
|
|
20241202,185200,89705905,548,548,548,548,0
|
|
20241202,185100,89705905,548,548,548,548,0
|
|
20241202,185000,89705905,548,548,548,548,0
|
|
20241202,184900,89705905,548,548,548,548,0
|
|
20241202,184800,89705905,548,548,548,548,0
|
|
20241202,184700,89705905,548,548,548,548,0
|
|
20241202,184600,89705905,548,548,548,548,0
|
|
20241202,184500,89705905,548,548,548,548,0
|
|
20241202,184400,89705905,548,548,548,548,0
|
|
20241202,184300,89705905,548,548,548,548,0
|
|
20241202,184200,89705905,548,548,548,548,0
|
|
20241202,184100,89705905,548,548,548,548,0
|
|
20241202,184000,89705905,548,548,548,548,0
|
|
20241202,183900,89705905,548,548,548,548,0
|
|
20241202,183800,89705905,548,548,548,548,0
|
|
20241202,183700,89705905,548,548,548,548,0
|
|
20241202,183600,89705905,548,548,548,548,0
|
|
20241202,183500,89705905,548,548,548,548,0
|
|
20241202,183400,89705905,548,548,548,548,0
|
|
20241202,183300,89705905,548,548,548,548,0
|
|
20241202,183200,89705905,548,548,548,548,0
|
|
20241202,183100,89705905,548,548,548,548,0
|
|
20241202,183000,89705905,548,548,548,548,0
|
|
20241202,182900,89705905,548,548,548,548,0
|
|
20241202,182800,89705905,548,548,548,548,0
|
|
20241202,182700,89705905,548,548,548,548,0
|
|
20241202,182600,89705905,548,548,548,548,8132
|
|
20241202,182500,89705905,548,548,548,548,0
|
|
20241202,182400,89705905,548,548,548,548,0
|
|
20241202,182300,89705905,548,548,548,548,0
|
|
20241202,182200,89705905,548,548,548,548,0
|
|
20241202,182100,89705905,548,548,548,548,0
|
|
20241202,182000,89705905,548,548,548,548,0
|
|
20241202,181900,89705905,548,548,548,548,0
|
|
20241202,181800,89705905,548,548,548,548,0
|
|
20241202,181700,89705905,548,548,548,548,0
|
|
20241202,181600,89705905,548,548,548,548,0
|
|
20241202,181500,89705905,548,548,548,548,0
|
|
20241202,181400,89705905,548,548,548,548,0
|
|
20241202,181300,89705905,548,548,548,548,0
|
|
20241202,181200,89705905,548,548,548,548,0
|
|
20241202,181100,89705905,548,548,548,548,0
|
|
20241202,181000,89705905,548,548,548,548,0
|
|
20241202,180900,89705905,548,548,548,548,0
|
|
20241202,180800,89705905,548,548,548,548,0
|
|
20241202,180700,89705905,548,548,548,548,0
|
|
20241202,180600,89705905,548,548,548,548,0
|
|
20241202,180500,89705905,548,548,548,548,0
|
|
20241202,180400,89705905,548,548,548,548,0
|
|
20241202,180300,89705905,548,548,548,548,0
|
|
20241202,180200,89705905,548,548,548,548,0
|
|
20241202,180100,89705905,548,548,548,548,0
|
|
20241202,180000,89705905,548,548,548,548,0
|
|
20241202,175900,89705905,548,548,548,548,0
|
|
20241202,175800,89705905,548,548,548,548,0
|
|
20241202,175700,89705905,548,548,548,548,0
|
|
20241202,175600,89705905,548,548,548,548,8132
|
|
20241202,175500,89705905,548,548,548,548,0
|
|
20241202,175400,89705905,548,548,548,548,0
|
|
20241202,175300,89705905,548,548,548,548,0
|
|
20241202,175200,89705905,548,548,548,548,0
|
|
20241202,175100,89705905,548,548,548,548,0
|
|
20241202,175000,89705905,548,548,548,548,0
|
|
20241202,174900,89705905,548,548,548,548,0
|
|
20241202,174800,89705905,548,548,548,548,0
|
|
20241202,174700,89705905,548,548,548,548,0
|
|
20241202,174600,89705905,548,548,548,548,0
|
|
20241202,174500,89705905,548,548,548,548,0
|
|
20241202,174400,89705905,548,548,548,548,0
|
|
20241202,174300,89705905,548,548,548,548,0
|
|
20241202,174200,89705905,548,548,548,548,0
|
|
20241202,174100,89705905,548,548,548,548,0
|
|
20241202,174000,89705905,548,548,548,548,0
|
|
20241202,173900,89705905,548,548,548,548,0
|
|
20241202,173800,89705905,548,548,548,548,0
|
|
20241202,173700,89705905,548,548,548,548,0
|
|
20241202,173600,89705905,548,548,548,548,0
|
|
20241202,173500,89705905,548,548,548,548,0
|
|
20241202,173400,89705905,548,548,548,548,0
|
|
20241202,173300,89705905,548,548,548,548,0
|
|
20241202,173200,89705905,548,548,548,548,0
|
|
20241202,173100,89705905,548,548,548,548,0
|
|
20241202,173000,89705905,548,548,548,548,0
|
|
20241202,172900,89705905,548,548,548,548,0
|
|
20241202,172800,89705905,548,548,548,548,0
|
|
20241202,172700,89705905,548,548,548,548,0
|
|
20241202,172600,89705905,548,548,548,548,8132
|
|
20241202,172500,89705905,548,548,548,548,0
|
|
20241202,172400,89705905,548,548,548,548,0
|
|
20241202,172300,89705905,548,548,548,548,0
|
|
20241202,172200,89705905,548,548,548,548,0
|
|
20241202,172100,89705905,548,548,548,548,0
|
|
20241202,172000,89705905,548,548,548,548,0
|
|
20241202,171900,89705905,548,548,548,548,0
|
|
20241202,171800,89705905,548,548,548,548,0
|
|
20241202,171700,89705905,548,548,548,548,0
|
|
20241202,171600,89705905,548,548,548,548,0
|
|
20241202,171500,89705905,548,548,548,548,0
|
|
20241202,171400,89705905,548,548,548,548,0
|
|
20241202,171300,89705905,548,548,548,548,0
|
|
20241202,171200,89705905,548,548,548,548,0
|
|
20241202,171100,89705905,548,548,548,548,0
|
|
20241202,171000,89705905,548,548,548,548,0
|
|
20241202,170900,89705905,548,548,548,548,0
|
|
20241202,170800,89705905,548,548,548,548,0
|
|
20241202,170700,89705905,548,548,548,548,0
|
|
20241202,170600,89705905,548,548,548,548,0
|
|
20241202,170500,89705905,548,548,548,548,0
|
|
20241202,170400,89705905,548,548,548,548,0
|
|
20241202,170300,89705905,548,548,548,548,0
|
|
20241202,170200,89705905,548,548,548,548,0
|
|
20241202,170100,89705905,548,548,548,548,0
|
|
20241202,170000,89705905,548,548,548,548,0
|
|
20241202,165900,89705905,548,548,548,548,0
|
|
20241202,165800,89705905,548,548,548,548,0
|
|
20241202,165700,89705905,548,548,548,548,0
|
|
20241202,165600,89705905,548,548,548,548,8132
|
|
20241202,165500,89705905,548,548,548,548,0
|
|
20241202,165400,89705905,548,548,548,548,0
|
|
20241202,165300,89705905,548,548,548,548,0
|
|
20241202,165200,89705905,548,548,548,548,0
|
|
20241202,165100,89705905,548,548,548,548,0
|
|
20241202,165000,89705905,548,548,548,548,0
|
|
20241202,164900,89705905,548,548,548,548,0
|
|
20241202,164800,89705905,548,548,548,548,0
|
|
20241202,164700,89705905,548,548,548,548,0
|
|
20241202,164600,89705905,548,548,548,548,0
|
|
20241202,164500,89705905,548,548,548,548,0
|
|
20241202,164400,89705905,548,548,548,548,0
|
|
20241202,164300,89705905,548,548,548,548,0
|
|
20241202,164200,89705905,548,548,548,548,0
|
|
20241202,164100,89705905,548,548,548,548,0
|
|
20241202,164000,89705905,548,548,548,548,0
|
|
20241202,163900,89705905,548,548,548,548,0
|
|
20241202,163800,89705905,548,548,548,548,0
|
|
20241202,163700,89705905,548,548,548,548,0
|
|
20241202,163600,89705905,548,548,548,548,0
|
|
20241202,163500,89705905,548,548,548,548,0
|
|
20241202,163400,89705905,548,548,548,548,0
|
|
20241202,163300,89705905,548,548,548,548,0
|
|
20241202,163200,89705905,548,548,548,548,0
|
|
20241202,163100,89705905,548,548,548,548,0
|
|
20241202,163000,89705905,548,548,548,548,0
|
|
20241202,162900,89705905,548,548,548,548,0
|
|
20241202,162800,89705905,548,548,548,548,0
|
|
20241202,162700,89705905,548,548,548,548,0
|
|
20241202,162600,89705905,548,548,548,548,8132
|
|
20241202,162500,89705905,548,548,548,548,0
|
|
20241202,162400,89705905,548,548,548,548,0
|
|
20241202,162300,89705905,548,548,548,548,0
|
|
20241202,162200,89705905,548,548,548,548,0
|
|
20241202,162100,89705905,548,548,548,548,0
|
|
20241202,162000,89705905,548,548,548,548,0
|
|
20241202,161900,89705905,548,548,548,548,0
|
|
20241202,161800,89705905,548,548,548,548,0
|
|
20241202,161700,89705905,548,548,548,548,0
|
|
20241202,161600,89705905,548,548,548,548,0
|
|
20241202,161500,89705905,548,548,548,548,0
|
|
20241202,161400,89705905,548,548,548,548,0
|
|
20241202,161300,89705905,548,548,548,548,0
|
|
20241202,161200,89705905,548,548,548,548,0
|
|
20241202,161100,89705905,548,548,548,548,0
|
|
20241202,161000,89705905,548,548,548,548,0
|
|
20241202,160900,89705905,548,548,548,548,0
|
|
20241202,160800,89705905,548,548,548,548,0
|
|
20241202,160700,89705905,548,548,548,548,0
|
|
20241202,160600,89705905,548,548,548,548,0
|
|
20241202,160500,89705905,548,548,548,548,0
|
|
20241202,160400,89705905,548,548,548,548,0
|
|
20241202,160300,89705905,548,548,548,548,0
|
|
20241202,160200,89705905,548,548,548,548,0
|
|
20241202,160100,89705905,548,548,548,548,0
|
|
20241202,160000,89705905,548,548,548,548,0
|
|
20241202,155900,89705905,548,548,548,548,0
|
|
20241202,155800,89705905,548,548,548,548,0
|
|
20241202,155700,89705905,548,548,548,548,0
|
|
20241202,155600,89705905,548,548,548,548,8132
|
|
20241202,155500,89705905,548,548,548,548,0
|
|
20241202,155400,89705905,548,548,548,548,0
|
|
20241202,155300,89705905,548,548,548,548,0
|
|
20241202,155200,89705905,548,548,548,548,0
|
|
20241202,155100,89705905,548,548,548,548,0
|
|
20241202,155000,89705905,548,548,548,548,0
|
|
20241202,154900,89705905,548,548,548,548,0
|
|
20241202,154800,89705905,548,548,548,548,0
|
|
20241202,154700,89705905,548,548,548,548,0
|
|
20241202,154600,89705905,548,548,548,548,0
|
|
20241202,154500,89705905,548,548,548,548,0
|
|
20241202,154400,89705905,548,548,548,548,0
|
|
20241202,154300,89705905,548,548,548,548,0
|
|
20241202,154200,89705905,548,548,548,548,0
|
|
20241202,154100,89705905,548,548,548,548,0
|
|
20241202,154000,89705905,548,548,548,548,0
|
|
20241202,153900,89705905,548,548,548,548,0
|
|
20241202,153800,89705905,548,548,548,548,0
|
|
20241202,153700,89705905,548,548,548,548,0
|
|
20241202,153600,89705905,548,548,548,548,0
|
|
20241202,153500,89705905,548,548,548,548,0
|
|
20241202,153400,89705905,548,548,548,548,0
|
|
20241202,153300,89705905,548,548,548,548,0
|
|
20241202,153200,89705905,548,548,548,548,0
|
|
20241202,153100,89705905,548,548,548,548,0
|
|
20241202,153000,89705905,548,548,548,548,8132
|
|
20241202,152900,85249569,555,555,555,555,0
|
|
20241202,152800,85249569,555,555,555,555,0
|
|
20241202,152700,85249569,555,555,555,555,0
|
|
20241202,152600,85249569,555,555,555,555,0
|
|
20241202,152500,85249569,555,555,555,555,0
|
|
20241202,152400,85249569,555,555,555,555,0
|
|
20241202,152300,85249569,555,555,555,555,0
|
|
20241202,152200,85249569,555,555,555,555,0
|
|
20241202,152100,85249569,555,555,555,555,0
|
|
20241202,152000,85249569,555,555,555,555,0
|
|
20241202,151900,85249569,555,556,556,555,64
|
|
20241202,151800,85213994,560,560,560,560,0
|
|
20241202,151700,85213994,560,560,560,560,0
|
|
20241202,151600,85213994,560,560,560,560,0
|
|
20241202,151500,85213994,560,560,560,560,0
|
|
20241202,151400,85213994,560,560,560,560,0
|
|
20241202,151300,85213994,560,560,560,560,0
|
|
20241202,151200,85213994,560,560,560,560,1
|
|
20241202,151100,85213434,555,555,555,555,0
|
|
20241202,151000,85213434,555,555,555,555,0
|
|
20241202,150900,85213434,555,555,555,555,0
|
|
20241202,150800,85213434,555,555,555,555,0
|
|
20241202,150700,85213434,555,555,555,555,0
|
|
20241202,150600,85213434,555,555,555,555,1
|
|
20241202,150500,85212879,561,561,561,561,0
|
|
20241202,150400,85212879,561,561,561,561,0
|
|
20241202,150300,85212879,561,561,561,561,7
|
|
20241202,150200,85208952,561,561,561,561,3
|
|
20241202,150100,85207269,561,560,561,560,34
|
|
20241202,150000,85188215,559,559,559,559,0
|
|
20241202,145900,85188215,559,559,559,559,0
|
|
20241202,145800,85188215,559,559,559,559,0
|
|
20241202,145700,85188215,559,559,559,559,500
|
|
20241202,145600,84908715,559,559,559,559,0
|
|
20241202,145500,84908715,559,559,559,559,0
|
|
20241202,145400,84908715,559,559,559,559,0
|
|
20241202,145300,84908715,559,558,559,558,18
|
|
20241202,145200,84898654,552,552,552,552,1
|
|
20241202,145100,84898102,559,559,559,559,0
|
|
20241202,145000,84898102,559,557,559,557,56
|
|
20241202,144900,84866856,557,557,557,557,0
|
|
20241202,144800,84866856,557,557,557,557,0
|
|
20241202,144700,84866856,557,557,557,557,0
|
|
20241202,144600,84866856,557,557,557,557,0
|
|
20241202,144500,84866856,557,557,557,557,1000
|
|
20241202,144400,84309856,557,557,557,557,0
|
|
20241202,144300,84309856,557,557,557,557,0
|
|
20241202,144200,84309856,557,557,557,557,0
|
|
20241202,144100,84309856,557,557,557,557,0
|
|
20241202,144000,84309856,557,557,557,557,0
|
|
20241202,143900,84309856,557,557,557,557,0
|
|
20241202,143800,84309856,557,557,557,557,0
|
|
20241202,143700,84309856,557,557,557,557,0
|
|
20241202,143600,84309856,557,557,557,557,0
|
|
20241202,143500,84309856,557,557,557,557,0
|
|
20241202,143400,84309856,557,557,557,557,0
|
|
20241202,143300,84309856,557,557,557,557,0
|
|
20241202,143200,84309856,557,557,557,557,0
|
|
20241202,143100,84309856,557,557,557,557,2
|
|
20241202,143000,84308742,557,557,557,557,0
|
|
20241202,142900,84308742,557,557,557,557,0
|
|
20241202,142800,84308742,557,552,557,552,2001
|
|
20241202,142700,83197331,550,551,551,550,6256
|
|
20241202,142600,79756468,551,551,551,551,0
|
|
20241202,142500,79756468,551,551,551,551,0
|
|
20241202,142400,79756468,551,551,551,551,0
|
|
20241202,142300,79756468,551,551,551,551,36
|
|
20241202,142200,79736632,551,551,551,551,7
|
|
20241202,142100,79732775,552,552,552,552,0
|
|
20241202,142000,79732775,552,552,552,552,29
|
|
20241202,141900,79716767,552,552,552,552,0
|
|
20241202,141800,79716767,552,552,552,552,0
|
|
20241202,141700,79716767,552,552,552,552,0
|
|
20241202,141600,79716767,552,552,552,552,0
|
|
20241202,141500,79716767,552,552,552,552,100
|
|
20241202,141400,79661567,552,552,552,552,0
|
|
20241202,141300,79661567,552,552,552,552,100
|
|
20241202,141200,79606367,552,552,552,552,0
|
|
20241202,141100,79606367,552,552,552,552,0
|
|
20241202,141000,79606367,552,552,552,552,0
|
|
20241202,140900,79606367,552,552,552,552,1
|
|
20241202,140800,79605815,550,551,551,550,3000
|
|
20241202,140700,77952841,551,551,551,551,0
|
|
20241202,140600,77952841,551,551,551,551,0
|
|
20241202,140500,77952841,551,551,551,551,0
|
|
20241202,140400,77952841,551,551,551,551,0
|
|
20241202,140300,77952841,551,551,551,551,0
|
|
20241202,140200,77952841,551,551,551,551,0
|
|
20241202,140100,77952841,551,551,551,551,0
|
|
20241202,140000,77952841,551,551,551,551,0
|
|
20241202,135900,77952841,551,551,551,551,0
|
|
20241202,135800,77952841,551,551,551,551,0
|
|
20241202,135700,77952841,551,551,551,551,0
|
|
20241202,135600,77952841,551,551,551,551,438
|
|
20241202,135500,77711503,551,551,551,551,201
|
|
20241202,135400,77600752,551,551,551,551,0
|
|
20241202,135300,77600752,551,551,551,551,0
|
|
20241202,135200,77600752,551,551,551,551,0
|
|
20241202,135100,77600752,551,551,551,551,761
|
|
20241202,135000,77181441,551,551,551,551,239
|
|
20241202,134900,77049752,551,551,551,551,0
|
|
20241202,134800,77049752,551,551,551,551,0
|
|
20241202,134700,77049752,551,551,551,551,0
|
|
20241202,134600,77049752,551,551,551,551,0
|
|
20241202,134500,77049752,551,551,551,551,0
|
|
20241202,134400,77049752,551,551,551,551,0
|
|
20241202,134300,77049752,551,551,551,551,0
|
|
20241202,134200,77049752,551,551,551,551,0
|
|
20241202,134100,77049752,551,551,551,551,0
|
|
20241202,134000,77049752,551,551,551,551,0
|
|
20241202,133900,77049752,551,551,551,551,1
|
|
20241202,133800,77049201,551,551,551,551,0
|
|
20241202,133700,77049201,551,551,551,551,0
|
|
20241202,133600,77049201,551,551,551,551,0
|
|
20241202,133500,77049201,551,551,551,551,1
|
|
20241202,133400,77048650,546,546,546,546,0
|
|
20241202,133300,77048650,546,546,546,546,0
|
|
20241202,133200,77048650,546,546,546,546,0
|
|
20241202,133100,77048650,546,546,546,546,0
|
|
20241202,133000,77048650,546,546,546,546,0
|
|
20241202,132900,77048650,546,546,546,546,0
|
|
20241202,132800,77048650,546,546,546,546,0
|
|
20241202,132700,77048650,546,546,546,546,0
|
|
20241202,132600,77048650,546,546,546,546,0
|
|
20241202,132500,77048650,546,546,546,546,0
|
|
20241202,132400,77048650,546,546,546,546,0
|
|
20241202,132300,77048650,546,547,547,546,6000
|
|
20241202,132200,73771536,551,551,551,551,1
|
|
20241202,132100,73770985,551,551,551,551,1
|
|
20241202,132000,73770434,551,551,551,551,0
|
|
20241202,131900,73770434,551,551,551,551,2
|
|
20241202,131800,73769332,551,551,551,551,0
|
|
20241202,131700,73769332,551,551,551,551,0
|
|
20241202,131600,73769332,551,551,551,551,0
|
|
20241202,131500,73769332,551,551,551,551,0
|
|
20241202,131400,73769332,551,551,551,551,0
|
|
20241202,131300,73769332,551,551,551,551,0
|
|
20241202,131200,73769332,551,551,551,551,1
|
|
20241202,131100,73768781,546,546,546,546,0
|
|
20241202,131000,73768781,546,546,546,546,0
|
|
20241202,130900,73768781,546,546,546,546,0
|
|
20241202,130800,73768781,546,547,547,546,2100
|
|
20241202,130700,72622166,547,547,547,547,2900
|
|
20241202,130600,71035866,553,553,553,553,0
|
|
20241202,130500,71035866,553,553,553,553,0
|
|
20241202,130400,71035866,553,553,553,553,0
|
|
20241202,130300,71035866,553,553,553,553,1
|
|
20241202,130200,71035313,550,550,550,550,0
|
|
20241202,130100,71035313,550,550,550,550,0
|
|
20241202,130000,71035313,550,550,550,550,0
|
|
20241202,125900,71035313,550,550,550,550,0
|
|
20241202,125800,71035313,550,550,550,550,0
|
|
20241202,125700,71035313,550,550,550,550,0
|
|
20241202,125600,71035313,550,550,550,550,3458
|
|
20241202,125500,69133413,553,553,553,553,0
|
|
20241202,125400,69133413,553,553,553,553,0
|
|
20241202,125300,69133413,553,553,553,553,0
|
|
20241202,125200,69133413,553,553,553,553,0
|
|
20241202,125100,69133413,553,553,553,553,0
|
|
20241202,125000,69133413,553,553,553,553,0
|
|
20241202,124900,69133413,553,553,553,553,0
|
|
20241202,124800,69133413,553,553,553,553,0
|
|
20241202,124700,69133413,553,553,553,553,0
|
|
20241202,124600,69133413,553,553,553,553,0
|
|
20241202,124500,69133413,553,553,553,553,0
|
|
20241202,124400,69133413,553,553,553,553,0
|
|
20241202,124300,69133413,553,553,553,553,0
|
|
20241202,124200,69133413,553,553,553,553,0
|
|
20241202,124100,69133413,553,553,553,553,0
|
|
20241202,124000,69133413,553,553,553,553,0
|
|
20241202,123900,69133413,553,553,553,553,0
|
|
20241202,123800,69133413,553,553,553,553,0
|
|
20241202,123700,69133413,553,549,553,549,250
|
|
20241202,123600,68996077,549,549,549,549,1
|
|
20241202,123500,68995528,547,547,547,547,0
|
|
20241202,123400,68995528,547,547,547,547,1
|
|
20241202,123300,68994981,546,546,546,546,0
|
|
20241202,123200,68994981,546,546,546,546,0
|
|
20241202,123100,68994981,546,550,550,546,6000
|
|
20241202,123000,65708178,553,553,553,553,0
|
|
20241202,122900,65708178,553,553,553,553,0
|
|
20241202,122800,65708178,553,553,553,553,0
|
|
20241202,122700,65708178,553,553,553,553,0
|
|
20241202,122600,65708178,553,553,553,553,0
|
|
20241202,122500,65708178,553,553,553,553,0
|
|
20241202,122400,65708178,553,553,553,553,0
|
|
20241202,122300,65708178,553,553,553,553,1
|
|
20241202,122200,65707625,553,553,553,553,0
|
|
20241202,122100,65707625,553,553,553,553,0
|
|
20241202,122000,65707625,553,548,553,548,91
|
|
20241202,121900,65657752,548,549,549,548,2000
|
|
20241202,121800,64561455,553,553,553,553,0
|
|
20241202,121700,64561455,553,553,553,553,0
|
|
20241202,121600,64561455,553,553,553,553,0
|
|
20241202,121500,64561455,553,553,553,553,0
|
|
20241202,121400,64561455,553,553,553,553,0
|
|
20241202,121300,64561455,553,553,553,553,0
|
|
20241202,121200,64561455,553,553,553,553,0
|
|
20241202,121100,64561455,553,553,553,553,0
|
|
20241202,121000,64561455,553,553,553,553,0
|
|
20241202,120900,64561455,553,553,553,553,0
|
|
20241202,120800,64561455,553,549,553,549,642
|
|
20241202,120700,64208993,549,549,549,549,0
|
|
20241202,120600,64208993,549,549,549,549,0
|
|
20241202,120500,64208993,549,551,551,549,279
|
|
20241202,120400,64055599,553,553,553,553,0
|
|
20241202,120300,64055599,553,553,553,553,0
|
|
20241202,120200,64055599,553,553,553,553,0
|
|
20241202,120100,64055599,553,553,553,553,0
|
|
20241202,120000,64055599,553,553,553,553,0
|
|
20241202,115900,64055599,553,553,553,553,0
|
|
20241202,115800,64055599,553,553,553,553,1
|
|
20241202,115700,64055046,553,553,553,553,0
|
|
20241202,115600,64055046,553,553,553,553,0
|
|
20241202,115500,64055046,553,553,553,553,9
|
|
20241202,115400,64050069,553,553,553,553,0
|
|
20241202,115300,64050069,553,553,553,553,0
|
|
20241202,115200,64050069,553,553,553,553,0
|
|
20241202,115100,64050069,553,553,553,553,0
|
|
20241202,115000,64050069,553,553,553,553,0
|
|
20241202,114900,64050069,553,553,553,553,0
|
|
20241202,114800,64050069,553,553,553,553,0
|
|
20241202,114700,64050069,553,553,553,553,0
|
|
20241202,114600,64050069,553,553,553,553,0
|
|
20241202,114500,64050069,553,553,553,553,2
|
|
20241202,114400,64048963,553,552,553,552,3
|
|
20241202,114300,64047306,552,551,552,551,3
|
|
20241202,114200,64045651,549,549,549,549,0
|
|
20241202,114100,64045651,549,549,549,549,2585
|
|
20241202,114000,62626486,549,550,550,549,2
|
|
20241202,113900,62625387,553,553,553,553,0
|
|
20241202,113800,62625387,553,553,553,553,0
|
|
20241202,113700,62625387,553,553,553,553,0
|
|
20241202,113600,62625387,553,553,553,553,0
|
|
20241202,113500,62625387,553,553,553,553,1
|
|
20241202,113400,62624834,549,549,549,549,0
|
|
20241202,113300,62624834,549,549,549,549,0
|
|
20241202,113200,62624834,549,549,549,549,0
|
|
20241202,113100,62624834,549,549,549,549,0
|
|
20241202,113000,62624834,549,551,551,549,3800
|
|
20241202,112900,60535788,555,555,555,555,0
|
|
20241202,112800,60535788,555,555,555,555,0
|
|
20241202,112700,60535788,555,555,555,555,0
|
|
20241202,112600,60535788,555,555,555,555,0
|
|
20241202,112500,60535788,555,555,555,555,0
|
|
20241202,112400,60535788,555,555,555,555,0
|
|
20241202,112300,60535788,555,555,555,555,0
|
|
20241202,112200,60535788,555,555,555,555,11
|
|
20241202,112100,60529683,550,550,550,550,0
|
|
20241202,112000,60529683,550,551,551,550,21
|
|
20241202,111900,60518131,550,550,550,550,0
|
|
20241202,111800,60518131,550,550,550,550,0
|
|
20241202,111700,60518131,550,550,550,550,0
|
|
20241202,111600,60518131,550,550,550,550,0
|
|
20241202,111500,60518131,550,550,550,550,0
|
|
20241202,111400,60518131,550,550,550,550,0
|
|
20241202,111300,60518131,550,550,550,550,2019
|
|
20241202,111200,59407681,555,555,555,555,0
|
|
20241202,111100,59407681,555,555,555,555,0
|
|
20241202,111000,59407681,555,555,555,555,0
|
|
20241202,110900,59407681,555,555,555,555,0
|
|
20241202,110800,59407681,555,555,555,555,0
|
|
20241202,110700,59407681,555,555,555,555,0
|
|
20241202,110600,59407681,555,555,555,555,0
|
|
20241202,110500,59407681,555,555,555,555,0
|
|
20241202,110400,59407681,555,555,555,555,0
|
|
20241202,110300,59407681,555,555,555,555,0
|
|
20241202,110200,59407681,555,555,555,555,0
|
|
20241202,110100,59407681,555,555,555,555,0
|
|
20241202,110000,59407681,555,555,555,555,0
|
|
20241202,105900,59407681,555,555,555,555,0
|
|
20241202,105800,59407681,555,555,555,555,0
|
|
20241202,105700,59407681,555,555,555,555,0
|
|
20241202,105600,59407681,555,555,555,555,0
|
|
20241202,105500,59407681,555,555,555,555,1679
|
|
20241202,105400,58475836,555,555,555,555,0
|
|
20241202,105300,58475836,555,555,555,555,0
|
|
20241202,105200,58475836,555,551,555,549,2521
|
|
20241202,105100,57081097,549,549,549,549,0
|
|
20241202,105000,57081097,549,549,549,549,0
|
|
20241202,104900,57081097,549,549,549,549,0
|
|
20241202,104800,57081097,549,549,549,549,0
|
|
20241202,104700,57081097,549,551,551,549,3736
|
|
20241202,104600,55026589,555,555,555,555,0
|
|
20241202,104500,55026589,555,555,555,555,1
|
|
20241202,104400,55026034,551,552,552,551,3000
|
|
20241202,104300,53373032,551,551,551,551,0
|
|
20241202,104200,53373032,551,555,555,551,34
|
|
20241202,104100,53354286,555,555,555,555,1801
|
|
20241202,104000,52354731,555,555,555,555,1
|
|
20241202,103900,52354176,555,550,555,550,2001
|
|
20241202,103800,51244621,550,551,551,550,2860
|
|
20241202,103700,49671331,551,552,552,551,324
|
|
20241202,103600,49492554,552,553,553,552,100
|
|
20241202,103500,49437331,555,555,555,555,1
|
|
20241202,103400,49436776,555,555,555,555,0
|
|
20241202,103300,49436776,555,555,555,555,0
|
|
20241202,103200,49436776,555,555,555,555,0
|
|
20241202,103100,49436776,555,555,555,555,0
|
|
20241202,103000,49436776,555,555,555,555,0
|
|
20241202,102900,49436776,555,555,555,555,0
|
|
20241202,102800,49436776,555,555,555,555,0
|
|
20241202,102700,49436776,555,555,555,555,0
|
|
20241202,102600,49436776,555,555,555,555,0
|
|
20241202,102500,49436776,555,555,555,555,0
|
|
20241202,102400,49436776,555,555,555,555,360
|
|
20241202,102300,49236976,555,555,555,555,0
|
|
20241202,102200,49236976,555,555,555,555,0
|
|
20241202,102100,49236976,555,555,555,555,25
|
|
20241202,102000,49223101,551,551,551,551,0
|
|
20241202,101900,49223101,551,551,551,551,0
|
|
20241202,101800,49223101,551,551,551,551,0
|
|
20241202,101700,49223101,551,554,554,551,3700
|
|
20241202,101600,47181190,554,554,554,554,0
|
|
20241202,101500,47181190,554,554,554,554,0
|
|
20241202,101400,47181190,554,554,554,554,2
|
|
20241202,101300,47180082,554,554,554,554,0
|
|
20241202,101200,47180082,554,554,554,554,80
|
|
20241202,101100,47135762,554,554,554,554,0
|
|
20241202,101000,47135762,554,554,554,554,0
|
|
20241202,100900,47135762,554,554,554,554,0
|
|
20241202,100800,47135762,554,554,554,554,91
|
|
20241202,100700,47085348,553,553,553,553,0
|
|
20241202,100600,47085348,553,553,553,553,66
|
|
20241202,100500,47048850,555,555,555,555,0
|
|
20241202,100400,47048850,555,555,555,555,0
|
|
20241202,100300,47048850,555,555,555,555,0
|
|
20241202,100200,47048850,555,555,555,555,0
|
|
20241202,100100,47048850,555,555,555,555,0
|
|
20241202,100000,47048850,555,555,555,555,300
|
|
20241202,095900,46882350,557,557,557,557,0
|
|
20241202,095800,46882350,557,557,557,557,0
|
|
20241202,095700,46882350,557,557,557,557,200
|
|
20241202,095600,46770950,557,557,557,557,0
|
|
20241202,095500,46770950,557,557,557,557,0
|
|
20241202,095400,46770950,557,557,557,557,0
|
|
20241202,095300,46770950,557,556,557,556,234
|
|
20241202,095200,46640718,556,556,556,556,3
|
|
20241202,095100,46639050,556,556,556,556,3
|
|
20241202,095000,46637382,549,549,549,549,0
|
|
20241202,094900,46637382,549,549,549,549,0
|
|
20241202,094800,46637382,549,549,549,549,0
|
|
20241202,094700,46637382,549,549,549,549,0
|
|
20241202,094600,46637382,549,549,549,549,0
|
|
20241202,094500,46637382,549,552,552,549,14591
|
|
20241202,094400,38605457,552,552,552,552,100
|
|
20241202,094300,38550257,551,551,551,551,0
|
|
20241202,094200,38550257,551,551,551,551,521
|
|
20241202,094100,38263186,552,552,552,552,212
|
|
20241202,094000,38146162,553,553,553,553,0
|
|
20241202,093900,38146162,553,553,553,553,267
|
|
20241202,093800,37998511,557,555,557,555,51
|
|
20241202,093700,37970169,552,552,552,552,531
|
|
20241202,093600,37677057,552,552,552,552,20
|
|
20241202,093500,37666017,551,554,554,551,1650
|
|
20241202,093400,36756431,554,553,554,553,27
|
|
20241202,093300,36741487,553,553,553,553,101
|
|
20241202,093200,36685634,553,553,553,553,3
|
|
20241202,093100,36683975,549,550,550,549,148
|
|
20241202,093000,36602658,549,549,549,549,50
|
|
20241202,092900,36575208,548,549,549,548,702
|
|
20241202,092800,36190500,548,550,550,548,434
|
|
20241202,092700,35952648,549,552,552,549,2407
|
|
20241202,092600,34629019,551,552,552,551,2990
|
|
20241202,092500,32981409,551,551,551,551,427
|
|
20241202,092400,32746132,551,551,551,551,0
|
|
20241202,092300,32746132,551,551,551,551,40
|
|
20241202,092200,32724092,551,553,553,551,1234
|
|
20241202,092100,32043070,554,554,554,554,1
|
|
20241202,092000,32042516,553,551,553,551,847
|
|
20241202,091900,31574427,552,552,552,552,0
|
|
20241202,091800,31574427,552,547,552,547,125
|
|
20241202,091700,31506047,552,550,552,550,22
|
|
20241202,091600,31493934,549,549,549,545,5286
|
|
20241202,091500,28609701,553,553,553,553,15
|
|
20241202,091400,28601406,553,556,556,553,8886
|
|
20241202,091300,23684685,566,566,566,566,0
|
|
20241202,091200,23684685,566,565,566,565,3540
|
|
20241202,091100,21684584,566,565,566,565,800
|
|
20241202,091000,21232434,557,553,557,553,12041
|
|
20241202,090900,14550824,554,546,554,545,2001
|
|
20241202,090800,13459806,545,555,555,545,4405
|
|
20241202,090700,11048842,555,555,555,545,4872
|
|
20241202,090600,8369319,558,569,569,558,13243
|
|
20241202,090500,973083,570,569,570,569,39
|
|
20241202,090400,950891,572,572,572,572,0
|
|
20241202,090300,950891,572,572,572,572,0
|
|
20241202,090200,950891,572,572,572,572,0
|
|
20241202,090100,950891,572,567,572,567,490
|
|
20241202,090000,672088,567,570,572,567,1180
|