662 lines
28 KiB
CSV
662 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,195900,118877096,863,863,863,863,1272
|
|
20241206,195800,118877096,863,863,863,863,0
|
|
20241206,195700,118877096,863,863,863,863,0
|
|
20241206,195600,118877096,863,863,863,863,0
|
|
20241206,195500,118877096,863,863,863,863,0
|
|
20241206,195400,118877096,863,863,863,863,0
|
|
20241206,195300,118877096,863,863,863,863,0
|
|
20241206,195200,118877096,863,863,863,863,0
|
|
20241206,195100,118877096,863,863,863,863,0
|
|
20241206,195000,118877096,863,863,863,863,0
|
|
20241206,194900,118877096,863,863,863,863,0
|
|
20241206,194800,118877096,863,863,863,863,0
|
|
20241206,194700,118877096,863,863,863,863,0
|
|
20241206,194600,118877096,863,863,863,863,0
|
|
20241206,194500,118877096,863,863,863,863,0
|
|
20241206,194400,118877096,863,863,863,863,0
|
|
20241206,194300,118877096,863,863,863,863,0
|
|
20241206,194200,118877096,863,863,863,863,0
|
|
20241206,194100,118877096,863,863,863,863,0
|
|
20241206,194000,118877096,863,863,863,863,0
|
|
20241206,193900,118877096,863,863,863,863,0
|
|
20241206,193800,118877096,863,863,863,863,0
|
|
20241206,193700,118877096,863,863,863,863,0
|
|
20241206,193600,118877096,863,863,863,863,0
|
|
20241206,193500,118877096,863,863,863,863,0
|
|
20241206,193400,118877096,863,863,863,863,0
|
|
20241206,193300,118877096,863,863,863,863,0
|
|
20241206,193200,118877096,863,863,863,863,0
|
|
20241206,193100,118877096,863,863,863,863,0
|
|
20241206,193000,118877096,863,863,863,863,0
|
|
20241206,192900,118877096,863,863,863,863,1272
|
|
20241206,192800,118877096,863,863,863,863,0
|
|
20241206,192700,118877096,863,863,863,863,0
|
|
20241206,192600,118877096,863,863,863,863,0
|
|
20241206,192500,118877096,863,863,863,863,0
|
|
20241206,192400,118877096,863,863,863,863,0
|
|
20241206,192300,118877096,863,863,863,863,0
|
|
20241206,192200,118877096,863,863,863,863,0
|
|
20241206,192100,118877096,863,863,863,863,0
|
|
20241206,192000,118877096,863,863,863,863,0
|
|
20241206,191900,118877096,863,863,863,863,0
|
|
20241206,191800,118877096,863,863,863,863,0
|
|
20241206,191700,118877096,863,863,863,863,0
|
|
20241206,191600,118877096,863,863,863,863,0
|
|
20241206,191500,118877096,863,863,863,863,0
|
|
20241206,191400,118877096,863,863,863,863,0
|
|
20241206,191300,118877096,863,863,863,863,0
|
|
20241206,191200,118877096,863,863,863,863,0
|
|
20241206,191100,118877096,863,863,863,863,0
|
|
20241206,191000,118877096,863,863,863,863,0
|
|
20241206,190900,118877096,863,863,863,863,0
|
|
20241206,190800,118877096,863,863,863,863,0
|
|
20241206,190700,118877096,863,863,863,863,0
|
|
20241206,190600,118877096,863,863,863,863,0
|
|
20241206,190500,118877096,863,863,863,863,0
|
|
20241206,190400,118877096,863,863,863,863,0
|
|
20241206,190300,118877096,863,863,863,863,0
|
|
20241206,190200,118877096,863,863,863,863,0
|
|
20241206,190100,118877096,863,863,863,863,0
|
|
20241206,190000,118877096,863,863,863,863,0
|
|
20241206,185900,118877096,863,863,863,863,1272
|
|
20241206,185800,118877096,863,863,863,863,0
|
|
20241206,185700,118877096,863,863,863,863,0
|
|
20241206,185600,118877096,863,863,863,863,0
|
|
20241206,185500,118877096,863,863,863,863,0
|
|
20241206,185400,118877096,863,863,863,863,0
|
|
20241206,185300,118877096,863,863,863,863,0
|
|
20241206,185200,118877096,863,863,863,863,0
|
|
20241206,185100,118877096,863,863,863,863,0
|
|
20241206,185000,118877096,863,863,863,863,0
|
|
20241206,184900,118877096,863,863,863,863,0
|
|
20241206,184800,118877096,863,863,863,863,0
|
|
20241206,184700,118877096,863,863,863,863,0
|
|
20241206,184600,118877096,863,863,863,863,0
|
|
20241206,184500,118877096,863,863,863,863,0
|
|
20241206,184400,118877096,863,863,863,863,0
|
|
20241206,184300,118877096,863,863,863,863,0
|
|
20241206,184200,118877096,863,863,863,863,0
|
|
20241206,184100,118877096,863,863,863,863,0
|
|
20241206,184000,118877096,863,863,863,863,0
|
|
20241206,183900,118877096,863,863,863,863,0
|
|
20241206,183800,118877096,863,863,863,863,0
|
|
20241206,183700,118877096,863,863,863,863,0
|
|
20241206,183600,118877096,863,863,863,863,0
|
|
20241206,183500,118877096,863,863,863,863,0
|
|
20241206,183400,118877096,863,863,863,863,0
|
|
20241206,183300,118877096,863,863,863,863,0
|
|
20241206,183200,118877096,863,863,863,863,0
|
|
20241206,183100,118877096,863,863,863,863,0
|
|
20241206,183000,118877096,863,863,863,863,0
|
|
20241206,182900,118877096,863,863,863,863,1272
|
|
20241206,182800,118877096,863,863,863,863,0
|
|
20241206,182700,118877096,863,863,863,863,0
|
|
20241206,182600,118877096,863,863,863,863,0
|
|
20241206,182500,118877096,863,863,863,863,0
|
|
20241206,182400,118877096,863,863,863,863,0
|
|
20241206,182300,118877096,863,863,863,863,0
|
|
20241206,182200,118877096,863,863,863,863,0
|
|
20241206,182100,118877096,863,863,863,863,0
|
|
20241206,182000,118877096,863,863,863,863,0
|
|
20241206,181900,118877096,863,863,863,863,0
|
|
20241206,181800,118877096,863,863,863,863,0
|
|
20241206,181700,118877096,863,863,863,863,0
|
|
20241206,181600,118877096,863,863,863,863,0
|
|
20241206,181500,118877096,863,863,863,863,0
|
|
20241206,181400,118877096,863,863,863,863,0
|
|
20241206,181300,118877096,863,863,863,863,0
|
|
20241206,181200,118877096,863,863,863,863,0
|
|
20241206,181100,118877096,863,863,863,863,0
|
|
20241206,181000,118877096,863,863,863,863,0
|
|
20241206,180900,118877096,863,863,863,863,0
|
|
20241206,180800,118877096,863,863,863,863,0
|
|
20241206,180700,118877096,863,863,863,863,0
|
|
20241206,180600,118877096,863,863,863,863,0
|
|
20241206,180500,118877096,863,863,863,863,0
|
|
20241206,180400,118877096,863,863,863,863,0
|
|
20241206,180300,118877096,863,863,863,863,0
|
|
20241206,180200,118877096,863,863,863,863,0
|
|
20241206,180100,118877096,863,863,863,863,0
|
|
20241206,180000,118877096,863,863,863,863,0
|
|
20241206,175900,118877096,863,863,863,863,1272
|
|
20241206,175800,118877096,863,863,863,863,0
|
|
20241206,175700,118877096,863,863,863,863,0
|
|
20241206,175600,118877096,863,863,863,863,0
|
|
20241206,175500,118877096,863,863,863,863,0
|
|
20241206,175400,118877096,863,863,863,863,0
|
|
20241206,175300,118877096,863,863,863,863,0
|
|
20241206,175200,118877096,863,863,863,863,0
|
|
20241206,175100,118877096,863,863,863,863,0
|
|
20241206,175000,118877096,863,863,863,863,0
|
|
20241206,174900,118877096,863,863,863,863,0
|
|
20241206,174800,118877096,863,863,863,863,0
|
|
20241206,174700,118877096,863,863,863,863,0
|
|
20241206,174600,118877096,863,863,863,863,0
|
|
20241206,174500,118877096,863,863,863,863,0
|
|
20241206,174400,118877096,863,863,863,863,0
|
|
20241206,174300,118877096,863,863,863,863,0
|
|
20241206,174200,118877096,863,863,863,863,0
|
|
20241206,174100,118877096,863,863,863,863,0
|
|
20241206,174000,118877096,863,863,863,863,0
|
|
20241206,173900,118877096,863,863,863,863,0
|
|
20241206,173800,118877096,863,863,863,863,0
|
|
20241206,173700,118877096,863,863,863,863,0
|
|
20241206,173600,118877096,863,863,863,863,0
|
|
20241206,173500,118877096,863,863,863,863,0
|
|
20241206,173400,118877096,863,863,863,863,0
|
|
20241206,173300,118877096,863,863,863,863,0
|
|
20241206,173200,118877096,863,863,863,863,0
|
|
20241206,173100,118877096,863,863,863,863,0
|
|
20241206,173000,118877096,863,863,863,863,0
|
|
20241206,172900,118877096,863,863,863,863,1272
|
|
20241206,172800,118877096,863,863,863,863,0
|
|
20241206,172700,118877096,863,863,863,863,0
|
|
20241206,172600,118877096,863,863,863,863,0
|
|
20241206,172500,118877096,863,863,863,863,0
|
|
20241206,172400,118877096,863,863,863,863,0
|
|
20241206,172300,118877096,863,863,863,863,0
|
|
20241206,172200,118877096,863,863,863,863,0
|
|
20241206,172100,118877096,863,863,863,863,0
|
|
20241206,172000,118877096,863,863,863,863,0
|
|
20241206,171900,118877096,863,863,863,863,0
|
|
20241206,171800,118877096,863,863,863,863,0
|
|
20241206,171700,118877096,863,863,863,863,0
|
|
20241206,171600,118877096,863,863,863,863,0
|
|
20241206,171500,118877096,863,863,863,863,0
|
|
20241206,171400,118877096,863,863,863,863,0
|
|
20241206,171300,118877096,863,863,863,863,0
|
|
20241206,171200,118877096,863,863,863,863,0
|
|
20241206,171100,118877096,863,863,863,863,0
|
|
20241206,171000,118877096,863,863,863,863,0
|
|
20241206,170900,118877096,863,863,863,863,0
|
|
20241206,170800,118877096,863,863,863,863,0
|
|
20241206,170700,118877096,863,863,863,863,0
|
|
20241206,170600,118877096,863,863,863,863,0
|
|
20241206,170500,118877096,863,863,863,863,0
|
|
20241206,170400,118877096,863,863,863,863,0
|
|
20241206,170300,118877096,863,863,863,863,0
|
|
20241206,170200,118877096,863,863,863,863,0
|
|
20241206,170100,118877096,863,863,863,863,0
|
|
20241206,170000,118877096,863,863,863,863,0
|
|
20241206,165900,118877096,863,863,863,863,1272
|
|
20241206,165800,118877096,863,863,863,863,0
|
|
20241206,165700,118877096,863,863,863,863,0
|
|
20241206,165600,118877096,863,863,863,863,0
|
|
20241206,165500,118877096,863,863,863,863,0
|
|
20241206,165400,118877096,863,863,863,863,0
|
|
20241206,165300,118877096,863,863,863,863,0
|
|
20241206,165200,118877096,863,863,863,863,0
|
|
20241206,165100,118877096,863,863,863,863,0
|
|
20241206,165000,118877096,863,863,863,863,0
|
|
20241206,164900,118877096,863,863,863,863,0
|
|
20241206,164800,118877096,863,863,863,863,0
|
|
20241206,164700,118877096,863,863,863,863,0
|
|
20241206,164600,118877096,863,863,863,863,0
|
|
20241206,164500,118877096,863,863,863,863,0
|
|
20241206,164400,118877096,863,863,863,863,0
|
|
20241206,164300,118877096,863,863,863,863,0
|
|
20241206,164200,118877096,863,863,863,863,0
|
|
20241206,164100,118877096,863,863,863,863,0
|
|
20241206,164000,118877096,863,863,863,863,0
|
|
20241206,163900,118877096,863,863,863,863,0
|
|
20241206,163800,118877096,863,863,863,863,0
|
|
20241206,163700,118877096,863,863,863,863,0
|
|
20241206,163600,118877096,863,863,863,863,0
|
|
20241206,163500,118877096,863,863,863,863,0
|
|
20241206,163400,118877096,863,863,863,863,0
|
|
20241206,163300,118877096,863,863,863,863,0
|
|
20241206,163200,118877096,863,863,863,863,0
|
|
20241206,163100,118877096,863,863,863,863,0
|
|
20241206,163000,118877096,863,863,863,863,0
|
|
20241206,162900,118877096,863,863,863,863,1272
|
|
20241206,162800,118877096,863,863,863,863,0
|
|
20241206,162700,118877096,863,863,863,863,0
|
|
20241206,162600,118877096,863,863,863,863,0
|
|
20241206,162500,118877096,863,863,863,863,0
|
|
20241206,162400,118877096,863,863,863,863,0
|
|
20241206,162300,118877096,863,863,863,863,0
|
|
20241206,162200,118877096,863,863,863,863,0
|
|
20241206,162100,118877096,863,863,863,863,0
|
|
20241206,162000,118877096,863,863,863,863,0
|
|
20241206,161900,118877096,863,863,863,863,0
|
|
20241206,161800,118877096,863,863,863,863,0
|
|
20241206,161700,118877096,863,863,863,863,0
|
|
20241206,161600,118877096,863,863,863,863,0
|
|
20241206,161500,118877096,863,863,863,863,0
|
|
20241206,161400,118877096,863,863,863,863,0
|
|
20241206,161300,118877096,863,863,863,863,0
|
|
20241206,161200,118877096,863,863,863,863,0
|
|
20241206,161100,118877096,863,863,863,863,0
|
|
20241206,161000,118877096,863,863,863,863,0
|
|
20241206,160900,118877096,863,863,863,863,0
|
|
20241206,160800,118877096,863,863,863,863,0
|
|
20241206,160700,118877096,863,863,863,863,0
|
|
20241206,160600,118877096,863,863,863,863,0
|
|
20241206,160500,118877096,863,863,863,863,0
|
|
20241206,160400,118877096,863,863,863,863,0
|
|
20241206,160300,118877096,863,863,863,863,0
|
|
20241206,160200,118877096,863,863,863,863,0
|
|
20241206,160100,118877096,863,863,863,863,0
|
|
20241206,160000,118877096,863,863,863,863,0
|
|
20241206,155900,118877096,863,863,863,863,1272
|
|
20241206,155800,118877096,863,863,863,863,0
|
|
20241206,155700,118877096,863,863,863,863,0
|
|
20241206,155600,118877096,863,863,863,863,0
|
|
20241206,155500,118877096,863,863,863,863,0
|
|
20241206,155400,118877096,863,863,863,863,0
|
|
20241206,155300,118877096,863,863,863,863,0
|
|
20241206,155200,118877096,863,863,863,863,0
|
|
20241206,155100,118877096,863,863,863,863,0
|
|
20241206,155000,118877096,863,863,863,863,0
|
|
20241206,154900,118877096,863,863,863,863,0
|
|
20241206,154800,118877096,863,863,863,863,0
|
|
20241206,154700,118877096,863,863,863,863,0
|
|
20241206,154600,118877096,863,863,863,863,0
|
|
20241206,154500,118877096,863,863,863,863,0
|
|
20241206,154400,118877096,863,863,863,863,0
|
|
20241206,154300,118877096,863,863,863,863,0
|
|
20241206,154200,118877096,863,863,863,863,0
|
|
20241206,154100,118877096,863,863,863,863,0
|
|
20241206,154000,118877096,863,863,863,863,0
|
|
20241206,153900,118877096,863,863,863,863,0
|
|
20241206,153800,118877096,863,863,863,863,0
|
|
20241206,153700,118877096,863,863,863,863,0
|
|
20241206,153600,118877096,863,863,863,863,0
|
|
20241206,153500,118877096,863,863,863,863,0
|
|
20241206,153400,118877096,863,863,863,863,0
|
|
20241206,153300,118877096,863,863,863,863,0
|
|
20241206,153200,118877096,863,863,863,863,0
|
|
20241206,153100,118877096,863,863,863,863,0
|
|
20241206,153000,118877096,863,863,863,863,1272
|
|
20241206,152900,117779360,863,863,863,863,0
|
|
20241206,152800,117779360,863,863,863,863,0
|
|
20241206,152700,117779360,863,863,863,863,0
|
|
20241206,152600,117779360,863,863,863,863,0
|
|
20241206,152500,117779360,863,863,863,863,0
|
|
20241206,152400,117779360,863,863,863,863,0
|
|
20241206,152300,117779360,863,863,863,863,0
|
|
20241206,152200,117779360,863,863,863,863,0
|
|
20241206,152100,117779360,863,863,863,863,0
|
|
20241206,152000,117779360,863,863,863,863,0
|
|
20241206,151900,117779360,863,863,863,863,0
|
|
20241206,151800,117779360,863,863,863,863,1
|
|
20241206,151700,117778497,863,858,863,858,103
|
|
20241206,151600,117690118,863,863,863,863,821
|
|
20241206,151500,116981595,864,864,864,864,0
|
|
20241206,151400,116981595,864,864,864,864,1
|
|
20241206,151300,116980731,863,863,863,863,1
|
|
20241206,151200,116979868,864,863,864,863,13
|
|
20241206,151100,116968638,864,864,864,864,0
|
|
20241206,151000,116968638,864,864,864,863,52
|
|
20241206,150900,116923711,864,864,864,864,1
|
|
20241206,150800,116922847,864,864,864,864,0
|
|
20241206,150700,116922847,864,864,864,864,1
|
|
20241206,150600,116921983,863,863,863,863,5
|
|
20241206,150500,116917668,864,864,864,864,0
|
|
20241206,150400,116917668,864,864,864,864,0
|
|
20241206,150300,116917668,864,864,864,864,0
|
|
20241206,150200,116917668,864,864,864,863,4
|
|
20241206,150100,116914213,864,864,864,864,0
|
|
20241206,150000,116914213,864,863,864,863,630
|
|
20241206,145900,116370522,864,863,864,863,551
|
|
20241206,145800,115895008,864,863,864,863,3
|
|
20241206,145700,115892418,864,864,864,864,0
|
|
20241206,145600,115892418,864,863,864,863,384
|
|
20241206,145500,115561025,863,863,863,863,0
|
|
20241206,145400,115561025,863,863,863,863,0
|
|
20241206,145300,115561025,863,863,863,863,0
|
|
20241206,145200,115561025,863,863,863,863,1
|
|
20241206,145100,115560162,863,863,863,863,0
|
|
20241206,145000,115560162,863,863,863,863,0
|
|
20241206,144900,115560162,863,863,863,863,0
|
|
20241206,144800,115560162,863,863,863,863,50
|
|
20241206,144700,115517012,863,863,863,863,0
|
|
20241206,144600,115517012,863,863,863,863,0
|
|
20241206,144500,115517012,863,857,863,856,71
|
|
20241206,144400,115456219,864,864,864,864,56
|
|
20241206,144300,115407835,865,865,865,865,0
|
|
20241206,144200,115407835,865,865,865,865,0
|
|
20241206,144100,115407835,865,865,865,865,100
|
|
20241206,144000,115321335,867,867,867,867,0
|
|
20241206,143900,115321335,867,867,867,867,0
|
|
20241206,143800,115321335,867,867,867,867,0
|
|
20241206,143700,115321335,867,867,867,867,0
|
|
20241206,143600,115321335,867,867,867,867,0
|
|
20241206,143500,115321335,867,867,867,867,0
|
|
20241206,143400,115321335,867,867,867,867,0
|
|
20241206,143300,115321335,867,867,867,867,0
|
|
20241206,143200,115321335,867,855,867,855,248
|
|
20241206,143100,115109283,869,869,869,869,0
|
|
20241206,143000,115109283,869,868,869,868,100
|
|
20241206,142900,115022469,870,870,870,870,0
|
|
20241206,142800,115022469,870,865,870,865,565
|
|
20241206,142700,114533735,865,863,865,863,1349
|
|
20241206,142600,113368291,864,859,864,859,720
|
|
20241206,142500,112749207,860,852,860,852,1021
|
|
20241206,142400,111876859,852,845,852,845,213
|
|
20241206,142300,111695796,850,848,850,848,4166
|
|
20241206,142200,108163026,848,848,848,848,0
|
|
20241206,142100,108163026,848,841,848,841,347
|
|
20241206,142000,107871192,841,841,841,841,0
|
|
20241206,141900,107871192,841,839,841,839,440
|
|
20241206,141800,107501710,839,839,839,839,20
|
|
20241206,141700,107484930,839,839,839,839,0
|
|
20241206,141600,107484930,839,839,839,839,0
|
|
20241206,141500,107484930,839,839,839,839,0
|
|
20241206,141400,107484930,839,834,839,834,111
|
|
20241206,141300,107392351,834,834,834,834,533
|
|
20241206,141200,106947829,839,839,839,839,0
|
|
20241206,141100,106947829,839,839,839,839,0
|
|
20241206,141000,106947829,839,834,839,834,301
|
|
20241206,140900,106696790,839,834,839,834,501
|
|
20241206,140800,106278951,834,834,834,834,263
|
|
20241206,140700,106059609,834,834,834,834,0
|
|
20241206,140600,106059609,834,834,834,834,0
|
|
20241206,140500,106059609,834,834,834,834,0
|
|
20241206,140400,106059609,834,833,834,833,46
|
|
20241206,140300,106021290,833,833,833,833,0
|
|
20241206,140200,106021290,833,833,833,833,3900
|
|
20241206,140100,102772590,833,833,833,833,0
|
|
20241206,140000,102772590,833,833,833,833,0
|
|
20241206,135900,102772590,833,833,833,833,0
|
|
20241206,135800,102772590,833,833,833,833,0
|
|
20241206,135700,102772590,833,833,833,833,0
|
|
20241206,135600,102772590,833,833,833,833,0
|
|
20241206,135500,102772590,833,833,833,833,0
|
|
20241206,135400,102772590,833,833,833,833,0
|
|
20241206,135300,102772590,833,833,833,833,1
|
|
20241206,135200,102771757,830,830,830,830,11040
|
|
20241206,135100,93608557,830,830,830,830,0
|
|
20241206,135000,93608557,830,832,832,830,300
|
|
20241206,134900,93359532,833,833,833,833,0
|
|
20241206,134800,93359532,833,833,833,833,0
|
|
20241206,134700,93359532,833,833,833,833,0
|
|
20241206,134600,93359532,833,833,833,833,0
|
|
20241206,134500,93359532,833,833,833,833,0
|
|
20241206,134400,93359532,833,833,833,833,0
|
|
20241206,134300,93359532,833,833,833,833,0
|
|
20241206,134200,93359532,833,833,833,833,0
|
|
20241206,134100,93359532,833,831,833,830,553
|
|
20241206,134000,92900538,833,833,833,833,0
|
|
20241206,133900,92900538,833,833,833,833,0
|
|
20241206,133800,92900538,833,833,833,833,0
|
|
20241206,133700,92900538,833,833,833,833,0
|
|
20241206,133600,92900538,833,832,833,830,5001
|
|
20241206,133500,88749170,833,833,833,833,12
|
|
20241206,133400,88739174,833,833,833,833,0
|
|
20241206,133300,88739174,833,833,833,833,0
|
|
20241206,133200,88739174,833,833,833,833,0
|
|
20241206,133100,88739174,833,833,833,833,40
|
|
20241206,133000,88705854,833,833,833,833,0
|
|
20241206,132900,88705854,833,833,833,833,0
|
|
20241206,132800,88705854,833,833,833,833,24
|
|
20241206,132700,88685862,834,834,834,834,0
|
|
20241206,132600,88685862,834,834,834,834,0
|
|
20241206,132500,88685862,834,834,834,834,0
|
|
20241206,132400,88685862,834,834,834,834,0
|
|
20241206,132300,88685862,834,834,834,834,0
|
|
20241206,132200,88685862,834,834,834,834,0
|
|
20241206,132100,88685862,834,834,834,834,1
|
|
20241206,132000,88685028,833,833,834,833,101
|
|
20241206,131900,88600894,834,834,834,834,0
|
|
20241206,131800,88600894,834,834,834,834,0
|
|
20241206,131700,88600894,834,834,834,834,0
|
|
20241206,131600,88600894,834,834,834,834,12
|
|
20241206,131500,88590886,834,831,834,831,21
|
|
20241206,131400,88573432,831,831,831,831,51
|
|
20241206,131300,88531051,834,834,834,834,0
|
|
20241206,131200,88531051,834,834,834,834,0
|
|
20241206,131100,88531051,834,834,834,834,0
|
|
20241206,131000,88531051,834,834,834,834,0
|
|
20241206,130900,88531051,834,834,834,834,0
|
|
20241206,130800,88531051,834,834,834,834,0
|
|
20241206,130700,88531051,834,834,834,834,0
|
|
20241206,130600,88531051,834,834,834,834,1
|
|
20241206,130500,88530217,834,834,834,834,0
|
|
20241206,130400,88530217,834,834,834,834,0
|
|
20241206,130300,88530217,834,834,834,834,0
|
|
20241206,130200,88530217,834,834,834,834,0
|
|
20241206,130100,88530217,834,834,834,834,0
|
|
20241206,130000,88530217,834,834,834,834,0
|
|
20241206,125900,88530217,834,834,834,834,0
|
|
20241206,125800,88530217,834,834,834,834,0
|
|
20241206,125700,88530217,834,834,834,834,0
|
|
20241206,125600,88530217,834,831,834,831,2020
|
|
20241206,125500,86845597,829,830,830,829,402
|
|
20241206,125400,86512336,834,834,834,834,1
|
|
20241206,125300,86511502,829,829,829,829,0
|
|
20241206,125200,86511502,829,829,829,829,0
|
|
20241206,125100,86511502,829,829,829,829,0
|
|
20241206,125000,86511502,829,829,829,829,0
|
|
20241206,124900,86511502,829,829,829,829,0
|
|
20241206,124800,86511502,829,829,829,829,90
|
|
20241206,124700,86436892,829,829,829,829,0
|
|
20241206,124600,86436892,829,832,832,829,1652
|
|
20241206,124500,85064079,833,833,833,833,0
|
|
20241206,124400,85064079,833,834,834,833,51
|
|
20241206,124300,85021547,834,834,834,834,1
|
|
20241206,124200,85020713,834,834,834,834,0
|
|
20241206,124100,85020713,834,834,834,834,0
|
|
20241206,124000,85020713,834,834,834,834,0
|
|
20241206,123900,85020713,834,834,834,834,0
|
|
20241206,123800,85020713,834,834,834,834,0
|
|
20241206,123700,85020713,834,834,834,834,0
|
|
20241206,123600,85020713,834,834,834,834,100
|
|
20241206,123500,84937313,842,842,842,842,0
|
|
20241206,123400,84937313,842,842,842,842,0
|
|
20241206,123300,84937313,842,842,842,842,0
|
|
20241206,123200,84937313,842,842,842,842,0
|
|
20241206,123100,84937313,842,842,842,842,0
|
|
20241206,123000,84937313,842,842,842,842,0
|
|
20241206,122900,84937313,842,842,842,842,0
|
|
20241206,122800,84937313,842,842,842,842,0
|
|
20241206,122700,84937313,842,842,842,842,1
|
|
20241206,122600,84936471,840,840,840,840,0
|
|
20241206,122500,84936471,840,840,840,840,0
|
|
20241206,122400,84936471,840,840,840,840,500
|
|
20241206,122300,84516471,843,843,843,843,0
|
|
20241206,122200,84516471,843,843,843,843,300
|
|
20241206,122100,84263571,843,843,843,843,500
|
|
20241206,122000,83842071,842,842,842,842,323
|
|
20241206,121900,83570105,842,842,842,842,103
|
|
20241206,121800,83483379,842,842,842,842,20
|
|
20241206,121700,83466539,843,843,843,843,0
|
|
20241206,121600,83466539,843,843,843,843,0
|
|
20241206,121500,83466539,843,843,843,843,1
|
|
20241206,121400,83465696,843,843,843,843,62
|
|
20241206,121300,83413430,845,845,845,843,3
|
|
20241206,121200,83410897,843,843,843,843,0
|
|
20241206,121100,83410897,843,843,843,843,268
|
|
20241206,121000,83184973,845,845,845,845,0
|
|
20241206,120900,83184973,845,845,845,845,0
|
|
20241206,120800,83184973,845,845,845,845,0
|
|
20241206,120700,83184973,845,845,845,845,0
|
|
20241206,120600,83184973,845,845,845,845,7
|
|
20241206,120500,83179058,845,845,845,845,0
|
|
20241206,120400,83179058,845,845,845,845,3
|
|
20241206,120300,83176523,845,845,845,845,1
|
|
20241206,120200,83175678,839,839,839,839,0
|
|
20241206,120100,83175678,839,839,839,839,0
|
|
20241206,120000,83175678,839,839,839,839,0
|
|
20241206,115900,83175678,839,839,839,839,1
|
|
20241206,115800,83174839,839,839,839,839,0
|
|
20241206,115700,83174839,839,839,839,839,0
|
|
20241206,115600,83174839,839,839,839,839,700
|
|
20241206,115500,82587539,839,839,839,839,1
|
|
20241206,115400,82586700,837,837,837,837,0
|
|
20241206,115300,82586700,837,837,837,837,910
|
|
20241206,115200,81825030,837,837,837,837,100
|
|
20241206,115100,81741330,839,839,839,839,0
|
|
20241206,115000,81741330,839,839,839,839,0
|
|
20241206,114900,81741330,839,839,839,839,2
|
|
20241206,114800,81739652,830,835,835,830,240
|
|
20241206,114700,81540281,839,839,839,839,0
|
|
20241206,114600,81540281,839,838,839,834,52
|
|
20241206,114500,81496832,838,838,838,838,0
|
|
20241206,114400,81496832,838,838,838,838,0
|
|
20241206,114300,81496832,838,838,838,838,13
|
|
20241206,114200,81485938,838,838,838,838,300
|
|
20241206,114100,81234538,838,838,838,838,0
|
|
20241206,114000,81234538,838,838,838,838,0
|
|
20241206,113900,81234538,838,838,838,838,0
|
|
20241206,113800,81234538,838,838,838,838,0
|
|
20241206,113700,81234538,838,838,838,838,5
|
|
20241206,113600,81230348,838,835,838,835,2
|
|
20241206,113500,81228675,836,837,837,836,2
|
|
20241206,113400,81227002,838,838,838,838,0
|
|
20241206,113300,81227002,838,838,838,838,71
|
|
20241206,113200,81167504,838,838,838,838,20
|
|
20241206,113100,81150744,838,836,838,830,326
|
|
20241206,113000,80880144,838,838,838,838,0
|
|
20241206,112900,80880144,838,838,838,838,0
|
|
20241206,112800,80880144,838,838,838,838,0
|
|
20241206,112700,80880144,838,838,838,838,0
|
|
20241206,112600,80880144,838,838,838,838,3
|
|
20241206,112500,80877630,839,839,839,839,0
|
|
20241206,112400,80877630,839,839,839,839,4
|
|
20241206,112300,80874274,839,839,839,839,1
|
|
20241206,112200,80873435,836,836,836,836,190
|
|
20241206,112100,80714595,836,833,836,833,552
|
|
20241206,112000,80254452,833,833,833,833,2
|
|
20241206,111900,80252786,833,833,833,833,1
|
|
20241206,111800,80251953,833,833,833,833,0
|
|
20241206,111700,80251953,833,833,833,833,0
|
|
20241206,111600,80251953,833,833,833,833,0
|
|
20241206,111500,80251953,833,833,833,833,0
|
|
20241206,111400,80251953,833,833,833,833,0
|
|
20241206,111300,80251953,833,833,833,833,1
|
|
20241206,111200,80251120,830,830,830,830,26
|
|
20241206,111100,80229540,833,830,833,830,28
|
|
20241206,111000,80206297,830,830,830,830,15
|
|
20241206,110900,80193847,833,830,833,830,973
|
|
20241206,110800,79386254,830,830,830,830,0
|
|
20241206,110700,79386254,830,830,830,830,1
|
|
20241206,110600,79385424,829,829,829,829,50
|
|
20241206,110500,79343974,830,820,830,820,151
|
|
20241206,110400,79220144,814,814,814,814,50
|
|
20241206,110300,79179444,831,831,831,831,1
|
|
20241206,110200,79178613,812,816,816,812,50
|
|
20241206,110100,79137932,830,830,830,830,2
|
|
20241206,110000,79136272,830,816,830,816,5
|
|
20241206,105900,79132178,830,816,830,816,51
|
|
20241206,105800,79090548,833,830,833,810,1712
|
|
20241206,105700,77696362,830,830,830,830,100
|
|
20241206,105600,77613362,833,833,833,833,0
|
|
20241206,105500,77613362,833,833,833,833,0
|
|
20241206,105400,77613362,833,833,833,833,0
|
|
20241206,105300,77613362,833,833,834,815,385
|
|
20241206,105200,77297273,833,833,833,833,0
|
|
20241206,105100,77297273,833,833,833,833,0
|
|
20241206,105000,77297273,833,826,833,820,1563
|
|
20241206,104900,76010218,833,827,833,826,1001
|
|
20241206,104800,75182387,836,836,836,836,0
|
|
20241206,104700,75182387,836,836,836,836,0
|
|
20241206,104600,75182387,836,836,836,836,0
|
|
20241206,104500,75182387,836,836,836,836,0
|
|
20241206,104400,75182387,836,836,836,836,0
|
|
20241206,104300,75182387,836,836,836,836,0
|
|
20241206,104200,75182387,836,831,836,831,1197
|
|
20241206,104100,74186373,831,831,831,831,335
|
|
20241206,104000,73907988,831,831,831,822,4
|
|
20241206,103900,73904674,828,828,828,828,2
|
|
20241206,103800,73903018,831,830,831,828,1001
|
|
20241206,103700,73074167,832,832,832,832,0
|
|
20241206,103600,73074167,832,832,832,832,4
|
|
20241206,103500,73070839,832,832,832,832,10
|
|
20241206,103400,73062519,832,832,832,832,1679
|
|
20241206,103300,71665591,836,832,836,832,301
|
|
20241206,103200,71415155,832,830,832,830,842
|
|
20241206,103100,70715472,831,831,831,831,8
|
|
20241206,103000,70708824,831,830,831,830,150
|
|
20241206,102900,70584306,831,828,831,828,139
|
|
20241206,102800,70469211,828,820,828,820,1306
|
|
20241206,102700,69394918,820,820,820,820,24
|
|
20241206,102600,69375238,820,820,820,814,33
|
|
20241206,102500,69348196,820,817,820,813,4276
|
|
20241206,102400,65856459,818,812,818,811,108
|
|
20241206,102300,65768796,820,820,820,820,1
|
|
20241206,102200,65767976,819,804,819,803,2928
|
|
20241206,102100,63400213,812,804,812,802,1845
|
|
20241206,102000,61918101,804,820,820,804,1459
|
|
20241206,101900,60738436,822,826,826,811,12844
|
|
20241206,101800,50290101,828,828,828,828,29
|
|
20241206,101700,50266089,828,823,828,822,2001
|
|
20241206,101600,48619559,831,830,831,830,1901
|
|
20241206,101500,47041038,830,830,830,830,290
|
|
20241206,101400,46800338,830,829,830,829,1301
|
|
20241206,101300,45721808,830,830,830,830,320
|
|
20241206,101200,45456208,831,833,833,819,2014
|
|
20241206,101100,43802429,824,826,833,824,3670
|
|
20241206,101000,40777454,835,826,835,826,638
|
|
20241206,100900,40250448,835,835,835,834,152
|
|
20241206,100800,40123628,834,834,834,819,13
|
|
20241206,100700,40112951,834,826,834,826,507
|
|
20241206,100600,39694147,826,823,826,815,694
|
|
20241206,100500,39122902,814,830,830,811,3566
|
|
20241206,100400,36222214,814,844,844,808,6867
|
|
20241206,100300,30557971,851,852,852,843,2355
|
|
20241206,100200,28563486,854,854,854,854,0
|
|
20241206,100100,28563486,854,854,854,854,0
|
|
20241206,100000,28563486,854,850,854,849,451
|
|
20241206,095900,28180581,855,855,855,855,25
|
|
20241206,095800,28159206,858,858,858,858,0
|
|
20241206,095700,28159206,858,858,858,858,100
|
|
20241206,095600,28073406,858,849,858,849,21
|
|
20241206,095500,28055568,858,854,860,843,3870
|
|
20241206,095400,24781997,850,850,850,850,3
|
|
20241206,095300,24779447,850,850,850,849,2787
|
|
20241206,095200,22410532,850,863,863,850,5410
|
|
20241206,095100,17802031,865,865,865,865,0
|
|
20241206,095000,17802031,865,865,865,865,0
|
|
20241206,094900,17802031,865,865,865,865,0
|
|
20241206,094800,17802031,865,865,865,865,10
|
|
20241206,094700,17793381,865,856,865,856,2
|
|
20241206,094600,17791660,865,856,865,856,506
|
|
20241206,094500,17354354,865,866,866,865,460
|
|
20241206,094400,16955995,866,866,866,866,541
|
|
20241206,094300,16487489,866,866,866,866,0
|
|
20241206,094200,16487489,866,866,866,866,0
|
|
20241206,094100,16487489,866,866,866,866,0
|
|
20241206,094000,16487489,866,866,866,866,0
|
|
20241206,093900,16487489,866,865,866,865,103
|
|
20241206,093800,16398336,866,851,866,851,11
|
|
20241206,093700,16388960,868,868,868,868,0
|
|
20241206,093600,16388960,868,868,868,868,1
|
|
20241206,093500,16388092,850,865,865,850,8948
|
|
20241206,093400,8745392,869,870,870,869,665
|
|
20241206,093300,8167049,871,871,871,871,75
|
|
20241206,093200,8101724,874,874,874,874,0
|
|
20241206,093100,8101724,874,874,874,874,10
|
|
20241206,093000,8092984,875,874,875,874,2
|
|
20241206,092900,8091235,874,875,875,874,61
|
|
20241206,092800,8037911,875,874,875,874,83
|
|
20241206,092700,7965301,875,875,875,875,0
|
|
20241206,092600,7965301,875,875,875,875,0
|
|
20241206,092500,7965301,875,875,875,875,0
|
|
20241206,092400,7965301,875,875,875,875,20
|
|
20241206,092300,7947801,876,876,876,876,0
|
|
20241206,092200,7947801,876,876,877,871,8
|
|
20241206,092100,7940817,871,871,871,871,1
|
|
20241206,092000,7939946,878,878,878,878,0
|
|
20241206,091900,7939946,878,878,878,878,0
|
|
20241206,091800,7939946,878,878,878,878,0
|
|
20241206,091700,7939946,878,878,878,878,99
|
|
20241206,091600,7853024,870,871,871,870,883
|
|
20241206,091500,7084248,878,878,878,878,0
|
|
20241206,091400,7084248,878,878,878,878,0
|
|
20241206,091300,7084248,878,878,878,871,1343
|
|
20241206,091200,5914481,871,875,878,871,751
|
|
20241206,091100,5260181,875,875,875,875,10
|
|
20241206,091000,5251431,875,875,875,875,18
|
|
20241206,090900,5235681,879,879,879,879,54
|
|
20241206,090800,5188215,882,882,882,882,1
|
|
20241206,090700,5187333,871,875,875,871,278
|
|
20241206,090600,4944732,875,875,875,875,891
|
|
20241206,090500,4165107,875,875,875,875,0
|
|
20241206,090400,4165107,875,875,875,875,0
|
|
20241206,090300,4165107,875,875,875,875,0
|
|
20241206,090200,4165107,875,871,875,871,501
|
|
20241206,090100,3728732,871,875,875,871,23
|
|
20241206,090000,3708663,875,882,882,875,4214
|