706 lines
30 KiB
CSV
706 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,204300,26426380,375,375,375,375,10194
|
|
20241203,204200,26426380,375,375,375,375,0
|
|
20241203,204100,26426380,375,375,375,375,0
|
|
20241203,204000,26426380,375,375,375,375,0
|
|
20241203,203900,26426380,375,375,375,375,0
|
|
20241203,203800,26426380,375,375,375,375,0
|
|
20241203,203700,26426380,375,375,375,375,0
|
|
20241203,203600,26426380,375,375,375,375,0
|
|
20241203,203500,26426380,375,375,375,375,0
|
|
20241203,203400,26426380,375,375,375,375,0
|
|
20241203,203300,26426380,375,375,375,375,0
|
|
20241203,203200,26426380,375,375,375,375,0
|
|
20241203,203100,26426380,375,375,375,375,0
|
|
20241203,203000,26426380,375,375,375,375,0
|
|
20241203,202900,26426380,375,375,375,375,0
|
|
20241203,202800,26426380,375,375,375,375,0
|
|
20241203,202700,26426380,375,375,375,375,0
|
|
20241203,202600,26426380,375,375,375,375,0
|
|
20241203,202500,26426380,375,375,375,375,0
|
|
20241203,202400,26426380,375,375,375,375,0
|
|
20241203,202300,26426380,375,375,375,375,0
|
|
20241203,202200,26426380,375,375,375,375,0
|
|
20241203,202100,26426380,375,375,375,375,0
|
|
20241203,202000,26426380,375,375,375,375,0
|
|
20241203,201900,26426380,375,375,375,375,0
|
|
20241203,201800,26426380,375,375,375,375,0
|
|
20241203,201700,26426380,375,375,375,375,0
|
|
20241203,201600,26426380,375,375,375,375,0
|
|
20241203,201500,26426380,375,375,375,375,0
|
|
20241203,201400,26426380,375,375,375,375,0
|
|
20241203,201300,26426380,375,375,375,375,10194
|
|
20241203,201200,26426380,375,375,375,375,0
|
|
20241203,201100,26426380,375,375,375,375,0
|
|
20241203,201000,26426380,375,375,375,375,0
|
|
20241203,200900,26426380,375,375,375,375,0
|
|
20241203,200800,26426380,375,375,375,375,0
|
|
20241203,200700,26426380,375,375,375,375,0
|
|
20241203,200600,26426380,375,375,375,375,0
|
|
20241203,200500,26426380,375,375,375,375,0
|
|
20241203,200400,26426380,375,375,375,375,0
|
|
20241203,200300,26426380,375,375,375,375,0
|
|
20241203,200200,26426380,375,375,375,375,0
|
|
20241203,200100,26426380,375,375,375,375,0
|
|
20241203,200000,26426380,375,375,375,375,0
|
|
20241203,195900,26426380,375,375,375,375,0
|
|
20241203,195800,26426380,375,375,375,375,0
|
|
20241203,195700,26426380,375,375,375,375,0
|
|
20241203,195600,26426380,375,375,375,375,0
|
|
20241203,195500,26426380,375,375,375,375,0
|
|
20241203,195400,26426380,375,375,375,375,0
|
|
20241203,195300,26426380,375,375,375,375,0
|
|
20241203,195200,26426380,375,375,375,375,0
|
|
20241203,195100,26426380,375,375,375,375,0
|
|
20241203,195000,26426380,375,375,375,375,0
|
|
20241203,194900,26426380,375,375,375,375,0
|
|
20241203,194800,26426380,375,375,375,375,0
|
|
20241203,194700,26426380,375,375,375,375,0
|
|
20241203,194600,26426380,375,375,375,375,0
|
|
20241203,194500,26426380,375,375,375,375,0
|
|
20241203,194400,26426380,375,375,375,375,0
|
|
20241203,194300,26426380,375,375,375,375,10194
|
|
20241203,194200,26426380,375,375,375,375,0
|
|
20241203,194100,26426380,375,375,375,375,0
|
|
20241203,194000,26426380,375,375,375,375,0
|
|
20241203,193900,26426380,375,375,375,375,0
|
|
20241203,193800,26426380,375,375,375,375,0
|
|
20241203,193700,26426380,375,375,375,375,0
|
|
20241203,193600,26426380,375,375,375,375,0
|
|
20241203,193500,26426380,375,375,375,375,0
|
|
20241203,193400,26426380,375,375,375,375,0
|
|
20241203,193300,26426380,375,375,375,375,0
|
|
20241203,193200,26426380,375,375,375,375,0
|
|
20241203,193100,26426380,375,375,375,375,0
|
|
20241203,193000,26426380,375,375,375,375,0
|
|
20241203,192900,26426380,375,375,375,375,0
|
|
20241203,192800,26426380,375,375,375,375,0
|
|
20241203,192700,26426380,375,375,375,375,0
|
|
20241203,192600,26426380,375,375,375,375,0
|
|
20241203,192500,26426380,375,375,375,375,0
|
|
20241203,192400,26426380,375,375,375,375,0
|
|
20241203,192300,26426380,375,375,375,375,0
|
|
20241203,192200,26426380,375,375,375,375,0
|
|
20241203,192100,26426380,375,375,375,375,0
|
|
20241203,192000,26426380,375,375,375,375,0
|
|
20241203,191900,26426380,375,375,375,375,0
|
|
20241203,191800,26426380,375,375,375,375,0
|
|
20241203,191700,26426380,375,375,375,375,0
|
|
20241203,191600,26426380,375,375,375,375,0
|
|
20241203,191500,26426380,375,375,375,375,0
|
|
20241203,191400,26426380,375,375,375,375,0
|
|
20241203,191300,26426380,375,375,375,375,10194
|
|
20241203,191200,26426380,375,375,375,375,0
|
|
20241203,191100,26426380,375,375,375,375,0
|
|
20241203,191000,26426380,375,375,375,375,0
|
|
20241203,190900,26426380,375,375,375,375,0
|
|
20241203,190800,26426380,375,375,375,375,0
|
|
20241203,190700,26426380,375,375,375,375,0
|
|
20241203,190600,26426380,375,375,375,375,0
|
|
20241203,190500,26426380,375,375,375,375,0
|
|
20241203,190400,26426380,375,375,375,375,0
|
|
20241203,190300,26426380,375,375,375,375,0
|
|
20241203,190200,26426380,375,375,375,375,0
|
|
20241203,190100,26426380,375,375,375,375,0
|
|
20241203,190000,26426380,375,375,375,375,0
|
|
20241203,185900,26426380,375,375,375,375,0
|
|
20241203,185800,26426380,375,375,375,375,0
|
|
20241203,185700,26426380,375,375,375,375,0
|
|
20241203,185600,26426380,375,375,375,375,0
|
|
20241203,185500,26426380,375,375,375,375,0
|
|
20241203,185400,26426380,375,375,375,375,0
|
|
20241203,185300,26426380,375,375,375,375,0
|
|
20241203,185200,26426380,375,375,375,375,0
|
|
20241203,185100,26426380,375,375,375,375,0
|
|
20241203,185000,26426380,375,375,375,375,0
|
|
20241203,184900,26426380,375,375,375,375,0
|
|
20241203,184800,26426380,375,375,375,375,0
|
|
20241203,184700,26426380,375,375,375,375,0
|
|
20241203,184600,26426380,375,375,375,375,0
|
|
20241203,184500,26426380,375,375,375,375,0
|
|
20241203,184400,26426380,375,375,375,375,0
|
|
20241203,184300,26426380,375,375,375,375,10194
|
|
20241203,184200,26426380,375,375,375,375,0
|
|
20241203,184100,26426380,375,375,375,375,0
|
|
20241203,184000,26426380,375,375,375,375,0
|
|
20241203,183900,26426380,375,375,375,375,0
|
|
20241203,183800,26426380,375,375,375,375,0
|
|
20241203,183700,26426380,375,375,375,375,0
|
|
20241203,183600,26426380,375,375,375,375,0
|
|
20241203,183500,26426380,375,375,375,375,0
|
|
20241203,183400,26426380,375,375,375,375,0
|
|
20241203,183300,26426380,375,375,375,375,0
|
|
20241203,183200,26426380,375,375,375,375,0
|
|
20241203,183100,26426380,375,375,375,375,0
|
|
20241203,183000,26426380,375,375,375,375,0
|
|
20241203,182900,26426380,375,375,375,375,0
|
|
20241203,182800,26426380,375,375,375,375,0
|
|
20241203,182700,26426380,375,375,375,375,0
|
|
20241203,182600,26426380,375,375,375,375,0
|
|
20241203,182500,26426380,375,375,375,375,0
|
|
20241203,182400,26426380,375,375,375,375,0
|
|
20241203,182300,26426380,375,375,375,375,0
|
|
20241203,182200,26426380,375,375,375,375,0
|
|
20241203,182100,26426380,375,375,375,375,0
|
|
20241203,182000,26426380,375,375,375,375,0
|
|
20241203,181900,26426380,375,375,375,375,0
|
|
20241203,181800,26426380,375,375,375,375,0
|
|
20241203,181700,26426380,375,375,375,375,0
|
|
20241203,181600,26426380,375,375,375,375,0
|
|
20241203,181500,26426380,375,375,375,375,0
|
|
20241203,181400,26426380,375,375,375,375,0
|
|
20241203,181300,26426380,375,375,375,375,10194
|
|
20241203,181200,26426380,375,375,375,375,0
|
|
20241203,181100,26426380,375,375,375,375,0
|
|
20241203,181000,26426380,375,375,375,375,0
|
|
20241203,180900,26426380,375,375,375,375,0
|
|
20241203,180800,26426380,375,375,375,375,0
|
|
20241203,180700,26426380,375,375,375,375,0
|
|
20241203,180600,26426380,375,375,375,375,0
|
|
20241203,180500,26426380,375,375,375,375,0
|
|
20241203,180400,26426380,375,375,375,375,0
|
|
20241203,180300,26426380,375,375,375,375,0
|
|
20241203,180200,26426380,375,375,375,375,0
|
|
20241203,180100,26426380,375,375,375,375,0
|
|
20241203,180000,26426380,375,375,375,375,0
|
|
20241203,175900,26426380,375,375,375,375,0
|
|
20241203,175800,26426380,375,375,375,375,0
|
|
20241203,175700,26426380,375,375,375,375,0
|
|
20241203,175600,26426380,375,375,375,375,0
|
|
20241203,175500,26426380,375,375,375,375,0
|
|
20241203,175400,26426380,375,375,375,375,0
|
|
20241203,175300,26426380,375,375,375,375,0
|
|
20241203,175200,26426380,375,375,375,375,0
|
|
20241203,175100,26426380,375,375,375,375,0
|
|
20241203,175000,26426380,375,375,375,375,0
|
|
20241203,174900,26426380,375,375,375,375,0
|
|
20241203,174800,26426380,375,375,375,375,0
|
|
20241203,174700,26426380,375,375,375,375,0
|
|
20241203,174600,26426380,375,375,375,375,0
|
|
20241203,174500,26426380,375,375,375,375,0
|
|
20241203,174400,26426380,375,375,375,375,0
|
|
20241203,174300,26426380,375,375,375,375,10194
|
|
20241203,174200,26426380,375,375,375,375,0
|
|
20241203,174100,26426380,375,375,375,375,0
|
|
20241203,174000,26426380,375,375,375,375,0
|
|
20241203,173900,26426380,375,375,375,375,0
|
|
20241203,173800,26426380,375,375,375,375,0
|
|
20241203,173700,26426380,375,375,375,375,0
|
|
20241203,173600,26426380,375,375,375,375,0
|
|
20241203,173500,26426380,375,375,375,375,0
|
|
20241203,173400,26426380,375,375,375,375,0
|
|
20241203,173300,26426380,375,375,375,375,0
|
|
20241203,173200,26426380,375,375,375,375,0
|
|
20241203,173100,26426380,375,375,375,375,0
|
|
20241203,173000,26426380,375,375,375,375,0
|
|
20241203,172900,26426380,375,375,375,375,0
|
|
20241203,172800,26426380,375,375,375,375,0
|
|
20241203,172700,26426380,375,375,375,375,0
|
|
20241203,172600,26426380,375,375,375,375,0
|
|
20241203,172500,26426380,375,375,375,375,0
|
|
20241203,172400,26426380,375,375,375,375,0
|
|
20241203,172300,26426380,375,375,375,375,0
|
|
20241203,172200,26426380,375,375,375,375,0
|
|
20241203,172100,26426380,375,375,375,375,0
|
|
20241203,172000,26426380,375,375,375,375,0
|
|
20241203,171900,26426380,375,375,375,375,0
|
|
20241203,171800,26426380,375,375,375,375,0
|
|
20241203,171700,26426380,375,375,375,375,0
|
|
20241203,171600,26426380,375,375,375,375,0
|
|
20241203,171500,26426380,375,375,375,375,0
|
|
20241203,171400,26426380,375,375,375,375,0
|
|
20241203,171300,26426380,375,375,375,375,10194
|
|
20241203,171200,26426380,375,375,375,375,0
|
|
20241203,171100,26426380,375,375,375,375,0
|
|
20241203,171000,26426380,375,375,375,375,0
|
|
20241203,170900,26426380,375,375,375,375,0
|
|
20241203,170800,26426380,375,375,375,375,0
|
|
20241203,170700,26426380,375,375,375,375,0
|
|
20241203,170600,26426380,375,375,375,375,0
|
|
20241203,170500,26426380,375,375,375,375,0
|
|
20241203,170400,26426380,375,375,375,375,0
|
|
20241203,170300,26426380,375,375,375,375,0
|
|
20241203,170200,26426380,375,375,375,375,0
|
|
20241203,170100,26426380,375,375,375,375,0
|
|
20241203,170000,26426380,375,375,375,375,0
|
|
20241203,165900,26426380,375,375,375,375,0
|
|
20241203,165800,26426380,375,375,375,375,0
|
|
20241203,165700,26426380,375,375,375,375,0
|
|
20241203,165600,26426380,375,375,375,375,0
|
|
20241203,165500,26426380,375,375,375,375,0
|
|
20241203,165400,26426380,375,375,375,375,0
|
|
20241203,165300,26426380,375,375,375,375,0
|
|
20241203,165200,26426380,375,375,375,375,0
|
|
20241203,165100,26426380,375,375,375,375,0
|
|
20241203,165000,26426380,375,375,375,375,0
|
|
20241203,164900,26426380,375,375,375,375,0
|
|
20241203,164800,26426380,375,375,375,375,0
|
|
20241203,164700,26426380,375,375,375,375,0
|
|
20241203,164600,26426380,375,375,375,375,0
|
|
20241203,164500,26426380,375,375,375,375,0
|
|
20241203,164400,26426380,375,375,375,375,0
|
|
20241203,164300,26426380,375,375,375,375,10194
|
|
20241203,164200,26426380,375,375,375,375,0
|
|
20241203,164100,26426380,375,375,375,375,0
|
|
20241203,164000,26426380,375,375,375,375,0
|
|
20241203,163900,26426380,375,375,375,375,0
|
|
20241203,163800,26426380,375,375,375,375,0
|
|
20241203,163700,26426380,375,375,375,375,0
|
|
20241203,163600,26426380,375,375,375,375,0
|
|
20241203,163500,26426380,375,375,375,375,0
|
|
20241203,163400,26426380,375,375,375,375,0
|
|
20241203,163300,26426380,375,375,375,375,0
|
|
20241203,163200,26426380,375,375,375,375,0
|
|
20241203,163100,26426380,375,375,375,375,0
|
|
20241203,163000,26426380,375,375,375,375,0
|
|
20241203,162900,26426380,375,375,375,375,0
|
|
20241203,162800,26426380,375,375,375,375,0
|
|
20241203,162700,26426380,375,375,375,375,0
|
|
20241203,162600,26426380,375,375,375,375,0
|
|
20241203,162500,26426380,375,375,375,375,0
|
|
20241203,162400,26426380,375,375,375,375,0
|
|
20241203,162300,26426380,375,375,375,375,0
|
|
20241203,162200,26426380,375,375,375,375,0
|
|
20241203,162100,26426380,375,375,375,375,0
|
|
20241203,162000,26426380,375,375,375,375,0
|
|
20241203,161900,26426380,375,375,375,375,0
|
|
20241203,161800,26426380,375,375,375,375,0
|
|
20241203,161700,26426380,375,375,375,375,0
|
|
20241203,161600,26426380,375,375,375,375,0
|
|
20241203,161500,26426380,375,375,375,375,0
|
|
20241203,161400,26426380,375,375,375,375,0
|
|
20241203,161300,26426380,375,375,375,375,10194
|
|
20241203,161200,26426380,375,375,375,375,0
|
|
20241203,161100,26426380,375,375,375,375,0
|
|
20241203,161000,26426380,375,375,375,375,0
|
|
20241203,160900,26426380,375,375,375,375,0
|
|
20241203,160800,26426380,375,375,375,375,0
|
|
20241203,160700,26426380,375,375,375,375,0
|
|
20241203,160600,26426380,375,375,375,375,0
|
|
20241203,160500,26426380,375,375,375,375,0
|
|
20241203,160400,26426380,375,375,375,375,0
|
|
20241203,160300,26426380,375,375,375,375,0
|
|
20241203,160200,26426380,375,375,375,375,0
|
|
20241203,160100,26426380,375,375,375,375,0
|
|
20241203,160000,26426380,375,375,375,375,0
|
|
20241203,155900,26426380,375,375,375,375,0
|
|
20241203,155800,26426380,375,375,375,375,0
|
|
20241203,155700,26426380,375,375,375,375,0
|
|
20241203,155600,26426380,375,375,375,375,0
|
|
20241203,155500,26426380,375,375,375,375,0
|
|
20241203,155400,26426380,375,375,375,375,0
|
|
20241203,155300,26426380,375,375,375,375,0
|
|
20241203,155200,26426380,375,375,375,375,0
|
|
20241203,155100,26426380,375,375,375,375,0
|
|
20241203,155000,26426380,375,375,375,375,0
|
|
20241203,154900,26426380,375,375,375,375,0
|
|
20241203,154800,26426380,375,375,375,375,0
|
|
20241203,154700,26426380,375,375,375,375,0
|
|
20241203,154600,26426380,375,375,375,375,0
|
|
20241203,154500,26426380,375,375,375,375,0
|
|
20241203,154400,26426380,375,375,375,375,0
|
|
20241203,154300,26426380,375,375,375,375,10194
|
|
20241203,154200,26426380,375,375,375,375,0
|
|
20241203,154100,26426380,375,375,375,375,0
|
|
20241203,154000,26426380,375,375,375,375,0
|
|
20241203,153900,26426380,375,375,375,375,0
|
|
20241203,153800,26426380,375,375,375,375,0
|
|
20241203,153700,26426380,375,375,375,375,0
|
|
20241203,153600,26426380,375,375,375,375,0
|
|
20241203,153500,26426380,375,375,375,375,0
|
|
20241203,153400,26426380,375,375,375,375,0
|
|
20241203,153300,26426380,375,375,375,375,0
|
|
20241203,153200,26426380,375,375,375,375,10194
|
|
20241203,153100,22603630,378,378,378,378,0
|
|
20241203,153000,22603630,378,378,378,378,0
|
|
20241203,152900,22603630,378,378,378,378,0
|
|
20241203,152800,22603630,378,378,378,378,0
|
|
20241203,152700,22603630,378,378,378,378,0
|
|
20241203,152600,22603630,378,378,378,378,0
|
|
20241203,152500,22603630,378,378,378,378,0
|
|
20241203,152400,22603630,378,378,378,378,0
|
|
20241203,152300,22603630,378,378,378,378,0
|
|
20241203,152200,22603630,378,378,378,378,0
|
|
20241203,152100,22603630,378,378,378,378,0
|
|
20241203,152000,22603630,378,378,378,378,0
|
|
20241203,151900,22603630,378,378,378,378,0
|
|
20241203,151800,22603630,378,378,378,378,0
|
|
20241203,151700,22603630,378,378,378,378,0
|
|
20241203,151600,22603630,378,377,378,377,4266
|
|
20241203,151500,20991625,377,377,377,377,18
|
|
20241203,151400,20984839,376,376,376,376,87
|
|
20241203,151300,20952127,376,376,376,376,13
|
|
20241203,151200,20947239,377,377,377,377,2
|
|
20241203,151100,20946485,377,377,377,377,50
|
|
20241203,151000,20927635,377,377,377,377,0
|
|
20241203,150900,20927635,377,377,377,377,0
|
|
20241203,150800,20927635,377,377,377,377,1
|
|
20241203,150700,20927258,377,377,377,377,0
|
|
20241203,150600,20927258,377,377,377,377,0
|
|
20241203,150500,20927258,377,377,377,377,0
|
|
20241203,150400,20927258,377,377,377,377,0
|
|
20241203,150300,20927258,377,377,377,377,0
|
|
20241203,150200,20927258,377,377,377,377,0
|
|
20241203,150100,20927258,377,377,377,377,2
|
|
20241203,150000,20926504,378,378,378,378,0
|
|
20241203,145900,20926504,378,378,378,378,0
|
|
20241203,145800,20926504,378,378,378,378,0
|
|
20241203,145700,20926504,378,378,378,378,0
|
|
20241203,145600,20926504,378,378,378,378,0
|
|
20241203,145500,20926504,378,378,378,378,0
|
|
20241203,145400,20926504,378,378,378,378,0
|
|
20241203,145300,20926504,378,375,378,375,301
|
|
20241203,145200,20813312,374,374,374,374,31
|
|
20241203,145100,20801718,376,379,379,370,18291
|
|
20241203,145000,13968898,380,380,380,380,0
|
|
20241203,144900,13968898,380,380,380,380,0
|
|
20241203,144800,13968898,380,380,380,380,0
|
|
20241203,144700,13968898,380,380,380,380,20
|
|
20241203,144600,13961298,378,378,378,378,5118
|
|
20241203,144500,12026694,378,378,378,378,107
|
|
20241203,144400,11986248,378,378,378,378,32
|
|
20241203,144300,11974152,378,378,378,378,0
|
|
20241203,144200,11974152,378,378,378,378,0
|
|
20241203,144100,11974152,378,378,378,378,0
|
|
20241203,144000,11974152,378,378,378,378,20
|
|
20241203,143900,11966592,379,379,379,379,0
|
|
20241203,143800,11966592,379,379,379,379,1
|
|
20241203,143700,11966213,375,377,377,375,1000
|
|
20241203,143600,11590421,380,380,380,380,0
|
|
20241203,143500,11590421,380,380,380,380,0
|
|
20241203,143400,11590421,380,380,380,380,0
|
|
20241203,143300,11590421,380,380,380,380,0
|
|
20241203,143200,11590421,380,380,380,380,0
|
|
20241203,143100,11590421,380,380,380,380,0
|
|
20241203,143000,11590421,380,380,380,380,0
|
|
20241203,142900,11590421,380,380,380,380,20
|
|
20241203,142800,11582821,380,380,380,380,99
|
|
20241203,142700,11545201,381,381,381,381,299
|
|
20241203,142600,11431282,377,377,377,377,0
|
|
20241203,142500,11431282,377,377,377,377,0
|
|
20241203,142400,11431282,377,377,377,377,2
|
|
20241203,142300,11430528,381,381,381,381,1
|
|
20241203,142200,11430147,377,377,377,377,1512
|
|
20241203,142100,10860123,377,377,377,377,28
|
|
20241203,142000,10849567,377,377,377,377,0
|
|
20241203,141900,10849567,377,378,378,377,1561
|
|
20241203,141800,10260809,379,379,379,379,0
|
|
20241203,141700,10260809,379,379,379,379,0
|
|
20241203,141600,10260809,379,379,379,379,0
|
|
20241203,141500,10260809,379,379,379,379,1
|
|
20241203,141400,10260430,379,379,379,379,0
|
|
20241203,141300,10260430,379,379,379,379,0
|
|
20241203,141200,10260430,379,379,379,379,0
|
|
20241203,141100,10260430,379,379,379,379,0
|
|
20241203,141000,10260430,379,379,379,379,251
|
|
20241203,140900,10165301,381,381,381,381,1
|
|
20241203,140800,10164920,379,379,379,379,0
|
|
20241203,140700,10164920,379,379,379,379,0
|
|
20241203,140600,10164920,379,379,379,379,0
|
|
20241203,140500,10164920,379,379,379,379,800
|
|
20241203,140400,9861720,381,381,381,381,0
|
|
20241203,140300,9861720,381,381,381,381,0
|
|
20241203,140200,9861720,381,381,381,381,0
|
|
20241203,140100,9861720,381,381,381,381,0
|
|
20241203,140000,9861720,381,381,381,381,100
|
|
20241203,135900,9823620,380,380,380,380,0
|
|
20241203,135800,9823620,380,380,380,380,0
|
|
20241203,135700,9823620,380,380,380,380,0
|
|
20241203,135600,9823620,380,380,380,380,0
|
|
20241203,135500,9823620,380,380,380,380,100
|
|
20241203,135400,9785620,381,381,381,381,0
|
|
20241203,135300,9785620,381,381,381,381,0
|
|
20241203,135200,9785620,381,381,381,381,0
|
|
20241203,135100,9785620,381,381,381,381,0
|
|
20241203,135000,9785620,381,381,381,381,0
|
|
20241203,134900,9785620,381,381,381,381,0
|
|
20241203,134800,9785620,381,381,381,381,0
|
|
20241203,134700,9785620,381,381,381,381,0
|
|
20241203,134600,9785620,381,381,381,381,0
|
|
20241203,134500,9785620,381,381,381,381,0
|
|
20241203,134400,9785620,381,381,381,381,0
|
|
20241203,134300,9785620,381,381,381,381,0
|
|
20241203,134200,9785620,381,381,381,381,1
|
|
20241203,134100,9785239,378,379,379,378,225
|
|
20241203,134000,9700187,381,381,381,381,0
|
|
20241203,133900,9700187,381,381,381,381,0
|
|
20241203,133800,9700187,381,381,381,381,0
|
|
20241203,133700,9700187,381,381,381,381,1
|
|
20241203,133600,9699806,380,380,380,380,0
|
|
20241203,133500,9699806,380,380,380,380,0
|
|
20241203,133400,9699806,380,380,380,380,0
|
|
20241203,133300,9699806,380,380,380,380,0
|
|
20241203,133200,9699806,380,380,380,380,0
|
|
20241203,133100,9699806,380,380,380,380,0
|
|
20241203,133000,9699806,380,380,380,380,0
|
|
20241203,132900,9699806,380,380,380,380,0
|
|
20241203,132800,9699806,380,380,380,380,0
|
|
20241203,132700,9699806,380,380,380,380,0
|
|
20241203,132600,9699806,380,380,380,380,0
|
|
20241203,132500,9699806,380,380,380,380,0
|
|
20241203,132400,9699806,380,380,380,380,0
|
|
20241203,132300,9699806,380,380,380,380,0
|
|
20241203,132200,9699806,380,380,380,380,0
|
|
20241203,132100,9699806,380,380,380,380,0
|
|
20241203,132000,9699806,380,380,380,380,0
|
|
20241203,131900,9699806,380,380,380,380,0
|
|
20241203,131800,9699806,380,380,380,380,0
|
|
20241203,131700,9699806,380,380,380,380,26
|
|
20241203,131600,9689926,380,380,380,380,200
|
|
20241203,131500,9613926,380,380,380,380,0
|
|
20241203,131400,9613926,380,380,380,380,0
|
|
20241203,131300,9613926,380,380,380,380,11
|
|
20241203,131200,9609746,380,381,381,380,218
|
|
20241203,131100,9526706,380,380,380,380,3
|
|
20241203,131000,9525566,380,380,380,380,0
|
|
20241203,130900,9525566,380,380,380,380,0
|
|
20241203,130800,9525566,380,380,380,380,0
|
|
20241203,130700,9525566,380,381,381,380,36
|
|
20241203,130600,9511856,380,380,380,380,0
|
|
20241203,130500,9511856,380,380,380,380,3
|
|
20241203,130400,9510716,380,380,380,380,0
|
|
20241203,130300,9510716,380,380,380,380,0
|
|
20241203,130200,9510716,380,380,380,380,0
|
|
20241203,130100,9510716,380,380,380,380,0
|
|
20241203,130000,9510716,380,380,380,380,0
|
|
20241203,125900,9510716,380,380,380,380,0
|
|
20241203,125800,9510716,380,380,380,380,0
|
|
20241203,125700,9510716,380,380,380,380,0
|
|
20241203,125600,9510716,380,380,380,380,0
|
|
20241203,125500,9510716,380,380,380,380,0
|
|
20241203,125400,9510716,380,380,380,380,0
|
|
20241203,125300,9510716,380,380,380,380,100
|
|
20241203,125200,9472716,380,380,380,380,0
|
|
20241203,125100,9472716,380,380,380,380,10
|
|
20241203,125000,9468916,381,381,381,381,0
|
|
20241203,124900,9468916,381,381,381,381,0
|
|
20241203,124800,9468916,381,381,381,381,0
|
|
20241203,124700,9468916,381,381,381,381,0
|
|
20241203,124600,9468916,381,381,381,381,0
|
|
20241203,124500,9468916,381,381,381,381,0
|
|
20241203,124400,9468916,381,378,381,378,10
|
|
20241203,124300,9465125,378,378,378,378,100
|
|
20241203,124200,9427325,378,378,378,378,10
|
|
20241203,124100,9423545,378,378,378,378,70
|
|
20241203,124000,9397085,378,378,378,378,0
|
|
20241203,123900,9397085,378,378,378,378,0
|
|
20241203,123800,9397085,378,378,378,378,0
|
|
20241203,123700,9397085,378,378,378,378,0
|
|
20241203,123600,9397085,378,378,378,378,0
|
|
20241203,123500,9397085,378,377,378,377,1070
|
|
20241203,123400,8992695,377,377,377,377,0
|
|
20241203,123300,8992695,377,378,378,377,623
|
|
20241203,123200,8757571,378,378,378,378,0
|
|
20241203,123100,8757571,378,378,378,378,0
|
|
20241203,123000,8757571,378,378,378,378,0
|
|
20241203,122900,8757571,378,378,378,378,7
|
|
20241203,122800,8754925,379,379,379,379,0
|
|
20241203,122700,8754925,379,379,379,379,0
|
|
20241203,122600,8754925,379,379,379,379,0
|
|
20241203,122500,8754925,379,379,379,379,0
|
|
20241203,122400,8754925,379,379,379,379,0
|
|
20241203,122300,8754925,379,379,379,379,2
|
|
20241203,122200,8754167,378,378,378,378,0
|
|
20241203,122100,8754167,378,378,378,378,0
|
|
20241203,122000,8754167,378,378,378,378,0
|
|
20241203,121900,8754167,378,378,378,378,100
|
|
20241203,121800,8716367,378,378,378,378,0
|
|
20241203,121700,8716367,378,380,380,377,2113
|
|
20241203,121600,7918570,379,379,379,379,0
|
|
20241203,121500,7918570,379,379,379,379,0
|
|
20241203,121400,7918570,379,379,379,379,0
|
|
20241203,121300,7918570,379,379,379,379,0
|
|
20241203,121200,7918570,379,379,379,379,0
|
|
20241203,121100,7918570,379,379,379,379,1
|
|
20241203,121000,7918191,381,381,381,381,0
|
|
20241203,120900,7918191,381,381,381,381,0
|
|
20241203,120800,7918191,381,381,381,381,0
|
|
20241203,120700,7918191,381,381,381,381,0
|
|
20241203,120600,7918191,381,381,381,381,0
|
|
20241203,120500,7918191,381,381,381,381,0
|
|
20241203,120400,7918191,381,381,381,381,0
|
|
20241203,120300,7918191,381,381,381,381,0
|
|
20241203,120200,7918191,381,381,381,381,0
|
|
20241203,120100,7918191,381,381,381,381,0
|
|
20241203,120000,7918191,381,381,381,381,0
|
|
20241203,115900,7918191,381,381,381,381,0
|
|
20241203,115800,7918191,381,381,381,381,0
|
|
20241203,115700,7918191,381,381,381,381,0
|
|
20241203,115600,7918191,381,381,381,381,0
|
|
20241203,115500,7918191,381,381,381,381,0
|
|
20241203,115400,7918191,381,381,381,381,0
|
|
20241203,115300,7918191,381,381,381,381,0
|
|
20241203,115200,7918191,381,381,381,381,0
|
|
20241203,115100,7918191,381,381,381,381,0
|
|
20241203,115000,7918191,381,381,381,381,0
|
|
20241203,114900,7918191,381,381,381,381,0
|
|
20241203,114800,7918191,381,381,381,381,0
|
|
20241203,114700,7918191,381,381,381,381,0
|
|
20241203,114600,7918191,381,381,381,381,0
|
|
20241203,114500,7918191,381,381,381,381,0
|
|
20241203,114400,7918191,381,381,381,381,0
|
|
20241203,114300,7918191,381,381,381,381,0
|
|
20241203,114200,7918191,381,381,381,381,0
|
|
20241203,114100,7918191,381,381,381,381,0
|
|
20241203,114000,7918191,381,381,381,381,0
|
|
20241203,113900,7918191,381,381,381,381,1
|
|
20241203,113800,7917810,377,377,377,377,1
|
|
20241203,113700,7917433,377,377,377,377,0
|
|
20241203,113600,7917433,377,378,378,377,1076
|
|
20241203,113500,7511714,378,378,378,378,0
|
|
20241203,113400,7511714,378,378,378,378,6600
|
|
20241203,113300,5016914,379,379,379,379,0
|
|
20241203,113200,5016914,379,379,379,379,0
|
|
20241203,113100,5016914,379,379,379,379,0
|
|
20241203,113000,5016914,379,379,379,379,0
|
|
20241203,112900,5016914,379,379,379,379,0
|
|
20241203,112800,5016914,379,379,379,379,0
|
|
20241203,112700,5016914,379,379,379,379,0
|
|
20241203,112600,5016914,379,379,379,379,321
|
|
20241203,112500,4895255,379,379,379,379,160
|
|
20241203,112400,4834615,380,380,380,380,0
|
|
20241203,112300,4834615,380,380,380,380,0
|
|
20241203,112200,4834615,380,380,380,380,0
|
|
20241203,112100,4834615,380,380,380,380,0
|
|
20241203,112000,4834615,380,380,380,380,0
|
|
20241203,111900,4834615,380,378,380,378,148
|
|
20241203,111800,4778571,379,380,380,379,207
|
|
20241203,111700,4699964,380,380,380,380,300
|
|
20241203,111600,4585964,380,380,380,380,0
|
|
20241203,111500,4585964,380,380,380,380,0
|
|
20241203,111400,4585964,380,380,380,380,0
|
|
20241203,111300,4585964,380,380,380,380,0
|
|
20241203,111200,4585964,380,380,380,380,0
|
|
20241203,111100,4585964,380,380,380,380,2
|
|
20241203,111000,4585204,382,382,382,382,1
|
|
20241203,110900,4584822,381,381,381,381,0
|
|
20241203,110800,4584822,381,381,381,381,1
|
|
20241203,110700,4584441,381,381,381,381,0
|
|
20241203,110600,4584441,381,381,381,381,0
|
|
20241203,110500,4584441,381,381,381,381,3
|
|
20241203,110400,4583298,381,381,381,381,6
|
|
20241203,110300,4581012,381,381,381,381,0
|
|
20241203,110200,4581012,381,381,381,381,0
|
|
20241203,110100,4581012,381,381,381,381,8
|
|
20241203,110000,4577964,381,381,381,381,0
|
|
20241203,105900,4577964,381,381,381,381,20
|
|
20241203,105800,4570344,382,382,382,382,0
|
|
20241203,105700,4570344,382,382,382,382,0
|
|
20241203,105600,4570344,382,382,382,382,0
|
|
20241203,105500,4570344,382,382,382,382,0
|
|
20241203,105400,4570344,382,382,382,382,0
|
|
20241203,105300,4570344,382,382,382,382,0
|
|
20241203,105200,4570344,382,382,382,382,0
|
|
20241203,105100,4570344,382,382,382,382,0
|
|
20241203,105000,4570344,382,382,382,382,0
|
|
20241203,104900,4570344,382,382,382,382,0
|
|
20241203,104800,4570344,382,382,382,382,0
|
|
20241203,104700,4570344,382,382,382,382,0
|
|
20241203,104600,4570344,382,382,382,382,0
|
|
20241203,104500,4570344,382,382,382,382,0
|
|
20241203,104400,4570344,382,382,382,382,0
|
|
20241203,104300,4570344,382,382,382,382,0
|
|
20241203,104200,4570344,382,382,382,382,0
|
|
20241203,104100,4570344,382,380,382,380,4
|
|
20241203,104000,4568821,381,381,381,381,0
|
|
20241203,103900,4568821,381,381,381,381,0
|
|
20241203,103800,4568821,381,381,381,381,195
|
|
20241203,103700,4494526,381,381,381,381,32
|
|
20241203,103600,4482334,381,381,381,381,0
|
|
20241203,103500,4482334,381,381,381,381,0
|
|
20241203,103400,4482334,381,381,381,381,0
|
|
20241203,103300,4482334,381,381,381,381,0
|
|
20241203,103200,4482334,381,381,381,381,0
|
|
20241203,103100,4482334,381,381,381,381,0
|
|
20241203,103000,4482334,381,381,381,381,0
|
|
20241203,102900,4482334,381,381,381,381,0
|
|
20241203,102800,4482334,381,381,381,381,0
|
|
20241203,102700,4482334,381,381,381,381,0
|
|
20241203,102600,4482334,381,381,381,381,0
|
|
20241203,102500,4482334,381,381,381,381,0
|
|
20241203,102400,4482334,381,381,381,381,0
|
|
20241203,102300,4482334,381,381,381,381,0
|
|
20241203,102200,4482334,381,381,381,381,16
|
|
20241203,102100,4476238,381,381,381,381,20
|
|
20241203,102000,4468618,381,381,381,381,0
|
|
20241203,101900,4468618,381,381,381,381,20
|
|
20241203,101800,4460998,381,381,381,381,0
|
|
20241203,101700,4460998,381,381,381,381,1
|
|
20241203,101600,4460617,381,381,381,381,0
|
|
20241203,101500,4460617,381,381,381,381,0
|
|
20241203,101400,4460617,381,381,381,381,0
|
|
20241203,101300,4460617,381,381,381,381,0
|
|
20241203,101200,4460617,381,381,381,381,0
|
|
20241203,101100,4460617,381,381,381,381,0
|
|
20241203,101000,4460617,381,381,381,381,20
|
|
20241203,100900,4452997,382,382,382,382,20
|
|
20241203,100800,4445357,381,381,381,381,0
|
|
20241203,100700,4445357,381,381,381,381,0
|
|
20241203,100600,4445357,381,381,381,381,0
|
|
20241203,100500,4445357,381,381,381,381,0
|
|
20241203,100400,4445357,381,381,381,381,0
|
|
20241203,100300,4445357,381,381,381,381,0
|
|
20241203,100200,4445357,381,382,382,381,318
|
|
20241203,100100,4323910,382,382,382,382,0
|
|
20241203,100000,4323910,382,382,382,382,0
|
|
20241203,095900,4323910,382,382,382,382,0
|
|
20241203,095800,4323910,382,381,382,381,5
|
|
20241203,095700,4322004,381,381,381,381,0
|
|
20241203,095600,4322004,381,381,381,381,0
|
|
20241203,095500,4322004,381,381,381,381,0
|
|
20241203,095400,4322004,381,381,381,381,0
|
|
20241203,095300,4322004,381,381,381,381,20
|
|
20241203,095200,4314384,380,380,380,380,0
|
|
20241203,095100,4314384,380,380,380,380,0
|
|
20241203,095000,4314384,380,380,380,380,0
|
|
20241203,094900,4314384,380,380,380,380,0
|
|
20241203,094800,4314384,380,380,380,380,0
|
|
20241203,094700,4314384,380,380,380,380,499
|
|
20241203,094600,4124764,380,380,380,380,0
|
|
20241203,094500,4124764,380,380,380,380,100
|
|
20241203,094400,4086764,380,380,380,380,0
|
|
20241203,094300,4086764,380,380,380,380,0
|
|
20241203,094200,4086764,380,380,380,380,13
|
|
20241203,094100,4081824,380,380,380,380,1
|
|
20241203,094000,4081444,380,380,380,380,2020
|
|
20241203,093900,3313844,381,381,381,381,0
|
|
20241203,093800,3313844,381,381,381,381,0
|
|
20241203,093700,3313844,381,381,381,381,0
|
|
20241203,093600,3313844,381,381,381,381,20
|
|
20241203,093500,3306224,382,382,382,382,0
|
|
20241203,093400,3306224,382,382,382,382,1
|
|
20241203,093300,3305842,378,378,378,378,0
|
|
20241203,093200,3305842,378,383,383,378,2568
|
|
20241203,093100,2332919,383,383,383,383,0
|
|
20241203,093000,2332919,383,383,383,383,1
|
|
20241203,092900,2332536,380,380,380,380,0
|
|
20241203,092800,2332536,380,380,380,380,0
|
|
20241203,092700,2332536,380,383,383,380,420
|
|
20241203,092600,2172915,383,383,383,383,0
|
|
20241203,092500,2172915,383,383,383,383,0
|
|
20241203,092400,2172915,383,383,383,383,0
|
|
20241203,092300,2172915,383,383,383,383,1
|
|
20241203,092200,2172532,380,380,380,380,0
|
|
20241203,092100,2172532,380,380,380,380,1648
|
|
20241203,092000,1546292,380,380,380,380,0
|
|
20241203,091900,1546292,380,380,380,380,1
|
|
20241203,091800,1545912,382,382,382,382,0
|
|
20241203,091700,1545912,382,382,382,382,0
|
|
20241203,091600,1545912,382,382,382,382,500
|
|
20241203,091500,1354912,383,383,383,383,0
|
|
20241203,091400,1354912,383,383,383,383,0
|
|
20241203,091300,1354912,383,383,383,383,0
|
|
20241203,091200,1354912,383,383,383,383,1
|
|
20241203,091100,1354529,381,380,381,380,2168
|
|
20241203,091000,528533,380,381,381,380,295
|
|
20241203,090900,416432,381,381,381,381,0
|
|
20241203,090800,416432,381,381,381,381,415
|
|
20241203,090700,258317,381,380,381,380,2
|
|
20241203,090600,257556,381,381,381,381,249
|
|
20241203,090500,162687,381,381,381,381,100
|
|
20241203,090400,124587,381,381,381,381,3
|
|
20241203,090300,123444,381,381,381,381,3
|
|
20241203,090200,122301,381,381,381,381,100
|
|
20241203,090100,84201,381,381,381,381,0
|
|
20241203,090000,84201,381,381,381,381,221
|