701 lines
30 KiB
CSV
701 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,203800,65137990,399,399,399,399,3567
|
|
20241213,203700,65137990,399,399,399,399,0
|
|
20241213,203600,65137990,399,399,399,399,0
|
|
20241213,203500,65137990,399,399,399,399,0
|
|
20241213,203400,65137990,399,399,399,399,0
|
|
20241213,203300,65137990,399,399,399,399,0
|
|
20241213,203200,65137990,399,399,399,399,0
|
|
20241213,203100,65137990,399,399,399,399,0
|
|
20241213,203000,65137990,399,399,399,399,0
|
|
20241213,202900,65137990,399,399,399,399,0
|
|
20241213,202800,65137990,399,399,399,399,0
|
|
20241213,202700,65137990,399,399,399,399,0
|
|
20241213,202600,65137990,399,399,399,399,0
|
|
20241213,202500,65137990,399,399,399,399,0
|
|
20241213,202400,65137990,399,399,399,399,0
|
|
20241213,202300,65137990,399,399,399,399,0
|
|
20241213,202200,65137990,399,399,399,399,0
|
|
20241213,202100,65137990,399,399,399,399,0
|
|
20241213,202000,65137990,399,399,399,399,0
|
|
20241213,201900,65137990,399,399,399,399,0
|
|
20241213,201800,65137990,399,399,399,399,0
|
|
20241213,201700,65137990,399,399,399,399,0
|
|
20241213,201600,65137990,399,399,399,399,0
|
|
20241213,201500,65137990,399,399,399,399,0
|
|
20241213,201400,65137990,399,399,399,399,0
|
|
20241213,201300,65137990,399,399,399,399,0
|
|
20241213,201200,65137990,399,399,399,399,0
|
|
20241213,201100,65137990,399,399,399,399,0
|
|
20241213,201000,65137990,399,399,399,399,0
|
|
20241213,200900,65137990,399,399,399,399,0
|
|
20241213,200800,65137990,399,399,399,399,3567
|
|
20241213,200700,65137990,399,399,399,399,0
|
|
20241213,200600,65137990,399,399,399,399,0
|
|
20241213,200500,65137990,399,399,399,399,0
|
|
20241213,200400,65137990,399,399,399,399,0
|
|
20241213,200300,65137990,399,399,399,399,0
|
|
20241213,200200,65137990,399,399,399,399,0
|
|
20241213,200100,65137990,399,399,399,399,0
|
|
20241213,200000,65137990,399,399,399,399,0
|
|
20241213,195900,65137990,399,399,399,399,0
|
|
20241213,195800,65137990,399,399,399,399,0
|
|
20241213,195700,65137990,399,399,399,399,0
|
|
20241213,195600,65137990,399,399,399,399,0
|
|
20241213,195500,65137990,399,399,399,399,0
|
|
20241213,195400,65137990,399,399,399,399,0
|
|
20241213,195300,65137990,399,399,399,399,0
|
|
20241213,195200,65137990,399,399,399,399,0
|
|
20241213,195100,65137990,399,399,399,399,0
|
|
20241213,195000,65137990,399,399,399,399,0
|
|
20241213,194900,65137990,399,399,399,399,0
|
|
20241213,194800,65137990,399,399,399,399,0
|
|
20241213,194700,65137990,399,399,399,399,0
|
|
20241213,194600,65137990,399,399,399,399,0
|
|
20241213,194500,65137990,399,399,399,399,0
|
|
20241213,194400,65137990,399,399,399,399,0
|
|
20241213,194300,65137990,399,399,399,399,0
|
|
20241213,194200,65137990,399,399,399,399,0
|
|
20241213,194100,65137990,399,399,399,399,0
|
|
20241213,194000,65137990,399,399,399,399,0
|
|
20241213,193900,65137990,399,399,399,399,0
|
|
20241213,193800,65137990,399,399,399,399,3567
|
|
20241213,193700,65137990,399,399,399,399,0
|
|
20241213,193600,65137990,399,399,399,399,0
|
|
20241213,193500,65137990,399,399,399,399,0
|
|
20241213,193400,65137990,399,399,399,399,0
|
|
20241213,193300,65137990,399,399,399,399,0
|
|
20241213,193200,65137990,399,399,399,399,0
|
|
20241213,193100,65137990,399,399,399,399,0
|
|
20241213,193000,65137990,399,399,399,399,0
|
|
20241213,192900,65137990,399,399,399,399,0
|
|
20241213,192800,65137990,399,399,399,399,0
|
|
20241213,192700,65137990,399,399,399,399,0
|
|
20241213,192600,65137990,399,399,399,399,0
|
|
20241213,192500,65137990,399,399,399,399,0
|
|
20241213,192400,65137990,399,399,399,399,0
|
|
20241213,192300,65137990,399,399,399,399,0
|
|
20241213,192200,65137990,399,399,399,399,0
|
|
20241213,192100,65137990,399,399,399,399,0
|
|
20241213,192000,65137990,399,399,399,399,0
|
|
20241213,191900,65137990,399,399,399,399,0
|
|
20241213,191800,65137990,399,399,399,399,0
|
|
20241213,191700,65137990,399,399,399,399,0
|
|
20241213,191600,65137990,399,399,399,399,0
|
|
20241213,191500,65137990,399,399,399,399,0
|
|
20241213,191400,65137990,399,399,399,399,0
|
|
20241213,191300,65137990,399,399,399,399,0
|
|
20241213,191200,65137990,399,399,399,399,0
|
|
20241213,191100,65137990,399,399,399,399,0
|
|
20241213,191000,65137990,399,399,399,399,0
|
|
20241213,190900,65137990,399,399,399,399,0
|
|
20241213,190800,65137990,399,399,399,399,3567
|
|
20241213,190700,65137990,399,399,399,399,0
|
|
20241213,190600,65137990,399,399,399,399,0
|
|
20241213,190500,65137990,399,399,399,399,0
|
|
20241213,190400,65137990,399,399,399,399,0
|
|
20241213,190300,65137990,399,399,399,399,0
|
|
20241213,190200,65137990,399,399,399,399,0
|
|
20241213,190100,65137990,399,399,399,399,0
|
|
20241213,190000,65137990,399,399,399,399,0
|
|
20241213,185900,65137990,399,399,399,399,0
|
|
20241213,185800,65137990,399,399,399,399,0
|
|
20241213,185700,65137990,399,399,399,399,0
|
|
20241213,185600,65137990,399,399,399,399,0
|
|
20241213,185500,65137990,399,399,399,399,0
|
|
20241213,185400,65137990,399,399,399,399,0
|
|
20241213,185300,65137990,399,399,399,399,0
|
|
20241213,185200,65137990,399,399,399,399,0
|
|
20241213,185100,65137990,399,399,399,399,0
|
|
20241213,185000,65137990,399,399,399,399,0
|
|
20241213,184900,65137990,399,399,399,399,0
|
|
20241213,184800,65137990,399,399,399,399,0
|
|
20241213,184700,65137990,399,399,399,399,0
|
|
20241213,184600,65137990,399,399,399,399,0
|
|
20241213,184500,65137990,399,399,399,399,0
|
|
20241213,184400,65137990,399,399,399,399,0
|
|
20241213,184300,65137990,399,399,399,399,0
|
|
20241213,184200,65137990,399,399,399,399,0
|
|
20241213,184100,65137990,399,399,399,399,0
|
|
20241213,184000,65137990,399,399,399,399,0
|
|
20241213,183900,65137990,399,399,399,399,0
|
|
20241213,183800,65137990,399,399,399,399,3567
|
|
20241213,183700,65137990,399,399,399,399,0
|
|
20241213,183600,65137990,399,399,399,399,0
|
|
20241213,183500,65137990,399,399,399,399,0
|
|
20241213,183400,65137990,399,399,399,399,0
|
|
20241213,183300,65137990,399,399,399,399,0
|
|
20241213,183200,65137990,399,399,399,399,0
|
|
20241213,183100,65137990,399,399,399,399,0
|
|
20241213,183000,65137990,399,399,399,399,0
|
|
20241213,182900,65137990,399,399,399,399,0
|
|
20241213,182800,65137990,399,399,399,399,0
|
|
20241213,182700,65137990,399,399,399,399,0
|
|
20241213,182600,65137990,399,399,399,399,0
|
|
20241213,182500,65137990,399,399,399,399,0
|
|
20241213,182400,65137990,399,399,399,399,0
|
|
20241213,182300,65137990,399,399,399,399,0
|
|
20241213,182200,65137990,399,399,399,399,0
|
|
20241213,182100,65137990,399,399,399,399,0
|
|
20241213,182000,65137990,399,399,399,399,0
|
|
20241213,181900,65137990,399,399,399,399,0
|
|
20241213,181800,65137990,399,399,399,399,0
|
|
20241213,181700,65137990,399,399,399,399,0
|
|
20241213,181600,65137990,399,399,399,399,0
|
|
20241213,181500,65137990,399,399,399,399,0
|
|
20241213,181400,65137990,399,399,399,399,0
|
|
20241213,181300,65137990,399,399,399,399,0
|
|
20241213,181200,65137990,399,399,399,399,0
|
|
20241213,181100,65137990,399,399,399,399,0
|
|
20241213,181000,65137990,399,399,399,399,0
|
|
20241213,180900,65137990,399,399,399,399,0
|
|
20241213,180800,65137990,399,399,399,399,3567
|
|
20241213,180700,65137990,399,399,399,399,0
|
|
20241213,180600,65137990,399,399,399,399,0
|
|
20241213,180500,65137990,399,399,399,399,0
|
|
20241213,180400,65137990,399,399,399,399,0
|
|
20241213,180300,65137990,399,399,399,399,0
|
|
20241213,180200,65137990,399,399,399,399,0
|
|
20241213,180100,65137990,399,399,399,399,0
|
|
20241213,180000,65137990,399,399,399,399,0
|
|
20241213,175900,65137990,399,399,399,399,0
|
|
20241213,175800,65137990,399,399,399,399,0
|
|
20241213,175700,65137990,399,399,399,399,0
|
|
20241213,175600,65137990,399,399,399,399,0
|
|
20241213,175500,65137990,399,399,399,399,0
|
|
20241213,175400,65137990,399,399,399,399,0
|
|
20241213,175300,65137990,399,399,399,399,0
|
|
20241213,175200,65137990,399,399,399,399,0
|
|
20241213,175100,65137990,399,399,399,399,0
|
|
20241213,175000,65137990,399,399,399,399,0
|
|
20241213,174900,65137990,399,399,399,399,0
|
|
20241213,174800,65137990,399,399,399,399,0
|
|
20241213,174700,65137990,399,399,399,399,0
|
|
20241213,174600,65137990,399,399,399,399,0
|
|
20241213,174500,65137990,399,399,399,399,0
|
|
20241213,174400,65137990,399,399,399,399,0
|
|
20241213,174300,65137990,399,399,399,399,0
|
|
20241213,174200,65137990,399,399,399,399,0
|
|
20241213,174100,65137990,399,399,399,399,0
|
|
20241213,174000,65137990,399,399,399,399,0
|
|
20241213,173900,65137990,399,399,399,399,0
|
|
20241213,173800,65137990,399,399,399,399,3567
|
|
20241213,173700,65137990,399,399,399,399,0
|
|
20241213,173600,65137990,399,399,399,399,0
|
|
20241213,173500,65137990,399,399,399,399,0
|
|
20241213,173400,65137990,399,399,399,399,0
|
|
20241213,173300,65137990,399,399,399,399,0
|
|
20241213,173200,65137990,399,399,399,399,0
|
|
20241213,173100,65137990,399,399,399,399,0
|
|
20241213,173000,65137990,399,399,399,399,0
|
|
20241213,172900,65137990,399,399,399,399,0
|
|
20241213,172800,65137990,399,399,399,399,0
|
|
20241213,172700,65137990,399,399,399,399,0
|
|
20241213,172600,65137990,399,399,399,399,0
|
|
20241213,172500,65137990,399,399,399,399,0
|
|
20241213,172400,65137990,399,399,399,399,0
|
|
20241213,172300,65137990,399,399,399,399,0
|
|
20241213,172200,65137990,399,399,399,399,0
|
|
20241213,172100,65137990,399,399,399,399,0
|
|
20241213,172000,65137990,399,399,399,399,0
|
|
20241213,171900,65137990,399,399,399,399,0
|
|
20241213,171800,65137990,399,399,399,399,0
|
|
20241213,171700,65137990,399,399,399,399,0
|
|
20241213,171600,65137990,399,399,399,399,0
|
|
20241213,171500,65137990,399,399,399,399,0
|
|
20241213,171400,65137990,399,399,399,399,0
|
|
20241213,171300,65137990,399,399,399,399,0
|
|
20241213,171200,65137990,399,399,399,399,0
|
|
20241213,171100,65137990,399,399,399,399,0
|
|
20241213,171000,65137990,399,399,399,399,0
|
|
20241213,170900,65137990,399,399,399,399,0
|
|
20241213,170800,65137990,399,399,399,399,3567
|
|
20241213,170700,65137990,399,399,399,399,0
|
|
20241213,170600,65137990,399,399,399,399,0
|
|
20241213,170500,65137990,399,399,399,399,0
|
|
20241213,170400,65137990,399,399,399,399,0
|
|
20241213,170300,65137990,399,399,399,399,0
|
|
20241213,170200,65137990,399,399,399,399,0
|
|
20241213,170100,65137990,399,399,399,399,0
|
|
20241213,170000,65137990,399,399,399,399,0
|
|
20241213,165900,65137990,399,399,399,399,0
|
|
20241213,165800,65137990,399,399,399,399,0
|
|
20241213,165700,65137990,399,399,399,399,0
|
|
20241213,165600,65137990,399,399,399,399,0
|
|
20241213,165500,65137990,399,399,399,399,0
|
|
20241213,165400,65137990,399,399,399,399,0
|
|
20241213,165300,65137990,399,399,399,399,0
|
|
20241213,165200,65137990,399,399,399,399,0
|
|
20241213,165100,65137990,399,399,399,399,0
|
|
20241213,165000,65137990,399,399,399,399,0
|
|
20241213,164900,65137990,399,399,399,399,0
|
|
20241213,164800,65137990,399,399,399,399,0
|
|
20241213,164700,65137990,399,399,399,399,0
|
|
20241213,164600,65137990,399,399,399,399,0
|
|
20241213,164500,65137990,399,399,399,399,0
|
|
20241213,164400,65137990,399,399,399,399,0
|
|
20241213,164300,65137990,399,399,399,399,0
|
|
20241213,164200,65137990,399,399,399,399,0
|
|
20241213,164100,65137990,399,399,399,399,0
|
|
20241213,164000,65137990,399,399,399,399,0
|
|
20241213,163900,65137990,399,399,399,399,0
|
|
20241213,163800,65137990,399,399,399,399,3567
|
|
20241213,163700,65137990,399,399,399,399,0
|
|
20241213,163600,65137990,399,399,399,399,0
|
|
20241213,163500,65137990,399,399,399,399,0
|
|
20241213,163400,65137990,399,399,399,399,0
|
|
20241213,163300,65137990,399,399,399,399,0
|
|
20241213,163200,65137990,399,399,399,399,0
|
|
20241213,163100,65137990,399,399,399,399,0
|
|
20241213,163000,65137990,399,399,399,399,0
|
|
20241213,162900,65137990,399,399,399,399,0
|
|
20241213,162800,65137990,399,399,399,399,0
|
|
20241213,162700,65137990,399,399,399,399,0
|
|
20241213,162600,65137990,399,399,399,399,0
|
|
20241213,162500,65137990,399,399,399,399,0
|
|
20241213,162400,65137990,399,399,399,399,0
|
|
20241213,162300,65137990,399,399,399,399,0
|
|
20241213,162200,65137990,399,399,399,399,0
|
|
20241213,162100,65137990,399,399,399,399,0
|
|
20241213,162000,65137990,399,399,399,399,0
|
|
20241213,161900,65137990,399,399,399,399,0
|
|
20241213,161800,65137990,399,399,399,399,0
|
|
20241213,161700,65137990,399,399,399,399,0
|
|
20241213,161600,65137990,399,399,399,399,0
|
|
20241213,161500,65137990,399,399,399,399,0
|
|
20241213,161400,65137990,399,399,399,399,0
|
|
20241213,161300,65137990,399,399,399,399,0
|
|
20241213,161200,65137990,399,399,399,399,0
|
|
20241213,161100,65137990,399,399,399,399,0
|
|
20241213,161000,65137990,399,399,399,399,0
|
|
20241213,160900,65137990,399,399,399,399,0
|
|
20241213,160800,65137990,399,399,399,399,3567
|
|
20241213,160700,65137990,399,399,399,399,0
|
|
20241213,160600,65137990,399,399,399,399,0
|
|
20241213,160500,65137990,399,399,399,399,0
|
|
20241213,160400,65137990,399,399,399,399,0
|
|
20241213,160300,65137990,399,399,399,399,0
|
|
20241213,160200,65137990,399,399,399,399,0
|
|
20241213,160100,65137990,399,399,399,399,0
|
|
20241213,160000,65137990,399,399,399,399,0
|
|
20241213,155900,65137990,399,399,399,399,0
|
|
20241213,155800,65137990,399,399,399,399,0
|
|
20241213,155700,65137990,399,399,399,399,0
|
|
20241213,155600,65137990,399,399,399,399,0
|
|
20241213,155500,65137990,399,399,399,399,0
|
|
20241213,155400,65137990,399,399,399,399,0
|
|
20241213,155300,65137990,399,399,399,399,0
|
|
20241213,155200,65137990,399,399,399,399,0
|
|
20241213,155100,65137990,399,399,399,399,0
|
|
20241213,155000,65137990,399,399,399,399,0
|
|
20241213,154900,65137990,399,399,399,399,0
|
|
20241213,154800,65137990,399,399,399,399,0
|
|
20241213,154700,65137990,399,399,399,399,0
|
|
20241213,154600,65137990,399,399,399,399,0
|
|
20241213,154500,65137990,399,399,399,399,0
|
|
20241213,154400,65137990,399,399,399,399,0
|
|
20241213,154300,65137990,399,399,399,399,0
|
|
20241213,154200,65137990,399,399,399,399,0
|
|
20241213,154100,65137990,399,399,399,399,0
|
|
20241213,154000,65137990,399,399,399,399,0
|
|
20241213,153900,65137990,399,399,399,399,0
|
|
20241213,153800,65137990,399,399,399,399,3567
|
|
20241213,153700,65137990,399,399,399,399,0
|
|
20241213,153600,65137990,399,399,399,399,0
|
|
20241213,153500,65137990,399,399,399,399,0
|
|
20241213,153400,65137990,399,399,399,399,0
|
|
20241213,153300,65137990,399,399,399,399,0
|
|
20241213,153200,65137990,399,399,399,399,0
|
|
20241213,153100,65137990,399,399,399,399,0
|
|
20241213,153000,65137990,399,399,399,399,3567
|
|
20241213,152900,63714757,400,400,400,400,0
|
|
20241213,152800,63714757,400,400,400,400,0
|
|
20241213,152700,63714757,400,400,400,400,0
|
|
20241213,152600,63714757,400,400,400,400,0
|
|
20241213,152500,63714757,400,400,400,400,0
|
|
20241213,152400,63714757,400,400,400,400,0
|
|
20241213,152300,63714757,400,400,400,400,0
|
|
20241213,152200,63714757,400,400,400,400,0
|
|
20241213,152100,63714757,400,400,400,400,0
|
|
20241213,152000,63714757,400,400,400,400,0
|
|
20241213,151900,63714757,400,400,400,400,1935
|
|
20241213,151800,62940757,401,401,401,401,0
|
|
20241213,151700,62940757,401,401,401,401,0
|
|
20241213,151600,62940757,401,401,401,401,0
|
|
20241213,151500,62940757,401,401,401,401,228
|
|
20241213,151400,62849329,401,401,401,401,1
|
|
20241213,151300,62848928,401,401,401,401,0
|
|
20241213,151200,62848928,401,401,401,401,500
|
|
20241213,151100,62648428,401,401,401,401,500
|
|
20241213,151000,62447928,401,401,401,401,2021
|
|
20241213,150900,61637507,401,401,401,401,0
|
|
20241213,150800,61637507,401,401,401,401,0
|
|
20241213,150700,61637507,401,401,401,401,0
|
|
20241213,150600,61637507,401,401,401,401,2038
|
|
20241213,150500,60820269,401,401,401,401,0
|
|
20241213,150400,60820269,401,401,401,401,0
|
|
20241213,150300,60820269,401,401,401,401,0
|
|
20241213,150200,60820269,401,401,401,401,0
|
|
20241213,150100,60820269,401,401,401,401,401
|
|
20241213,150000,60659468,401,401,401,401,0
|
|
20241213,145900,60659468,401,401,401,401,0
|
|
20241213,145800,60659468,401,401,401,401,0
|
|
20241213,145700,60659468,401,401,401,401,0
|
|
20241213,145600,60659468,401,401,401,401,0
|
|
20241213,145500,60659468,401,401,401,401,0
|
|
20241213,145400,60659468,401,401,401,401,0
|
|
20241213,145300,60659468,401,401,401,401,0
|
|
20241213,145200,60659468,401,401,401,401,0
|
|
20241213,145100,60659468,401,401,401,401,0
|
|
20241213,145000,60659468,401,401,401,401,788
|
|
20241213,144900,60343480,402,402,402,402,10
|
|
20241213,144800,60339460,402,402,402,402,100
|
|
20241213,144700,60299260,401,401,401,401,0
|
|
20241213,144600,60299260,401,401,401,401,2500
|
|
20241213,144500,59296760,401,401,401,401,0
|
|
20241213,144400,59296760,401,401,401,401,100
|
|
20241213,144300,59256660,401,401,401,401,0
|
|
20241213,144200,59256660,401,401,401,401,0
|
|
20241213,144100,59256660,401,401,401,401,0
|
|
20241213,144000,59256660,401,401,401,401,0
|
|
20241213,143900,59256660,401,401,401,401,0
|
|
20241213,143800,59256660,401,401,401,401,0
|
|
20241213,143700,59256660,401,401,401,401,0
|
|
20241213,143600,59256660,401,401,401,401,0
|
|
20241213,143500,59256660,401,401,401,401,43
|
|
20241213,143400,59239417,401,401,401,401,0
|
|
20241213,143300,59239417,401,401,401,401,0
|
|
20241213,143200,59239417,401,402,402,401,3326
|
|
20241213,143100,57905152,404,404,404,404,0
|
|
20241213,143000,57905152,404,404,404,404,0
|
|
20241213,142900,57905152,404,403,404,403,35
|
|
20241213,142800,57891034,403,403,403,403,0
|
|
20241213,142700,57891034,403,403,403,403,0
|
|
20241213,142600,57891034,403,403,403,403,0
|
|
20241213,142500,57891034,403,403,403,403,0
|
|
20241213,142400,57891034,403,403,403,403,20
|
|
20241213,142300,57882974,403,403,403,403,20
|
|
20241213,142200,57874914,403,403,403,403,0
|
|
20241213,142100,57874914,403,403,403,403,0
|
|
20241213,142000,57874914,403,403,403,403,0
|
|
20241213,141900,57874914,403,403,403,403,0
|
|
20241213,141800,57874914,403,403,403,403,0
|
|
20241213,141700,57874914,403,403,403,403,0
|
|
20241213,141600,57874914,403,403,403,403,0
|
|
20241213,141500,57874914,403,403,403,403,0
|
|
20241213,141400,57874914,403,403,403,403,0
|
|
20241213,141300,57874914,403,403,403,403,0
|
|
20241213,141200,57874914,403,403,403,403,0
|
|
20241213,141100,57874914,403,403,403,403,10
|
|
20241213,141000,57870884,403,402,403,402,2
|
|
20241213,140900,57870079,402,402,402,402,0
|
|
20241213,140800,57870079,402,402,402,402,0
|
|
20241213,140700,57870079,402,402,402,402,0
|
|
20241213,140600,57870079,402,402,402,402,0
|
|
20241213,140500,57870079,402,402,402,402,0
|
|
20241213,140400,57870079,402,402,402,402,0
|
|
20241213,140300,57870079,402,402,402,402,0
|
|
20241213,140200,57870079,402,402,402,402,0
|
|
20241213,140100,57870079,402,402,402,402,0
|
|
20241213,140000,57870079,402,402,402,402,0
|
|
20241213,135900,57870079,402,402,402,402,0
|
|
20241213,135800,57870079,402,402,402,402,0
|
|
20241213,135700,57870079,402,402,402,402,0
|
|
20241213,135600,57870079,402,402,402,402,0
|
|
20241213,135500,57870079,402,402,402,402,0
|
|
20241213,135400,57870079,402,402,402,402,0
|
|
20241213,135300,57870079,402,402,402,402,0
|
|
20241213,135200,57870079,402,402,402,402,0
|
|
20241213,135100,57870079,402,402,402,402,0
|
|
20241213,135000,57870079,402,402,402,402,30
|
|
20241213,134900,57858019,402,402,402,402,60
|
|
20241213,134800,57833899,401,401,401,401,0
|
|
20241213,134700,57833899,401,401,401,401,500
|
|
20241213,134600,57633399,401,401,401,401,0
|
|
20241213,134500,57633399,401,401,401,401,0
|
|
20241213,134400,57633399,401,401,401,401,0
|
|
20241213,134300,57633399,401,401,401,401,0
|
|
20241213,134200,57633399,401,401,401,401,0
|
|
20241213,134100,57633399,401,401,401,401,0
|
|
20241213,134000,57633399,401,401,401,401,0
|
|
20241213,133900,57633399,401,401,401,401,37
|
|
20241213,133800,57618562,401,401,401,401,0
|
|
20241213,133700,57618562,401,401,401,401,0
|
|
20241213,133600,57618562,401,401,401,401,0
|
|
20241213,133500,57618562,401,401,401,401,0
|
|
20241213,133400,57618562,401,401,401,401,0
|
|
20241213,133300,57618562,401,401,401,401,0
|
|
20241213,133200,57618562,401,401,401,401,0
|
|
20241213,133100,57618562,401,401,401,401,0
|
|
20241213,133000,57618562,401,401,401,401,0
|
|
20241213,132900,57618562,401,401,401,401,0
|
|
20241213,132800,57618562,401,401,401,401,0
|
|
20241213,132700,57618562,401,401,401,401,0
|
|
20241213,132600,57618562,401,401,401,401,6135
|
|
20241213,132500,55158427,400,400,400,400,0
|
|
20241213,132400,55158427,400,400,400,400,0
|
|
20241213,132300,55158427,400,400,400,400,0
|
|
20241213,132200,55158427,400,400,400,400,40
|
|
20241213,132100,55142427,400,400,400,400,100
|
|
20241213,132000,55102427,400,400,400,400,170
|
|
20241213,131900,55034427,399,399,399,399,0
|
|
20241213,131800,55034427,399,399,399,399,0
|
|
20241213,131700,55034427,399,399,399,399,0
|
|
20241213,131600,55034427,399,399,399,399,0
|
|
20241213,131500,55034427,399,399,399,399,0
|
|
20241213,131400,55034427,399,399,399,399,0
|
|
20241213,131300,55034427,399,399,399,399,0
|
|
20241213,131200,55034427,399,399,399,399,360
|
|
20241213,131100,54890787,399,399,399,399,0
|
|
20241213,131000,54890787,399,399,399,399,1000
|
|
20241213,130900,54491787,400,400,400,400,0
|
|
20241213,130800,54491787,400,400,400,400,0
|
|
20241213,130700,54491787,400,400,400,400,430
|
|
20241213,130600,54319787,399,400,400,399,1500
|
|
20241213,130500,53720269,400,400,400,400,0
|
|
20241213,130400,53720269,400,400,400,400,0
|
|
20241213,130300,53720269,400,400,400,400,0
|
|
20241213,130200,53720269,400,400,400,400,0
|
|
20241213,130100,53720269,400,400,400,400,0
|
|
20241213,130000,53720269,400,400,400,400,0
|
|
20241213,125900,53720269,400,400,400,400,500
|
|
20241213,125800,53520269,400,400,400,400,275
|
|
20241213,125700,53410269,401,401,401,401,0
|
|
20241213,125600,53410269,401,401,401,401,25
|
|
20241213,125500,53400244,401,401,401,401,0
|
|
20241213,125400,53400244,401,401,401,401,0
|
|
20241213,125300,53400244,401,401,401,401,0
|
|
20241213,125200,53400244,401,401,401,401,50
|
|
20241213,125100,53380194,401,401,401,401,0
|
|
20241213,125000,53380194,401,401,401,401,410
|
|
20241213,124900,53215784,401,401,401,401,587
|
|
20241213,124800,52980397,401,401,401,401,0
|
|
20241213,124700,52980397,401,401,401,401,22
|
|
20241213,124600,52971575,401,401,401,401,60
|
|
20241213,124500,52947515,401,401,401,401,100
|
|
20241213,124400,52907415,401,401,401,401,1220
|
|
20241213,124300,52418195,401,401,401,401,2992
|
|
20241213,124200,51218403,400,401,401,400,1700
|
|
20241213,124100,50538402,406,406,406,406,6
|
|
20241213,124000,50535966,406,405,406,405,2
|
|
20241213,123900,50535155,401,401,401,401,0
|
|
20241213,123800,50535155,401,401,401,401,0
|
|
20241213,123700,50535155,401,401,401,401,142
|
|
20241213,123600,50478213,400,403,403,400,900
|
|
20241213,123500,50118049,407,407,407,407,0
|
|
20241213,123400,50118049,407,407,407,407,0
|
|
20241213,123300,50118049,407,407,407,407,0
|
|
20241213,123200,50118049,407,407,407,407,0
|
|
20241213,123100,50118049,407,407,407,407,0
|
|
20241213,123000,50118049,407,407,407,407,0
|
|
20241213,122900,50118049,407,407,407,407,0
|
|
20241213,122800,50118049,407,407,407,407,0
|
|
20241213,122700,50118049,407,407,407,407,0
|
|
20241213,122600,50118049,407,407,407,407,0
|
|
20241213,122500,50118049,407,407,407,407,0
|
|
20241213,122400,50118049,407,407,407,407,0
|
|
20241213,122300,50118049,407,407,407,407,0
|
|
20241213,122200,50118049,407,407,407,407,2
|
|
20241213,122100,50117235,407,407,407,407,491
|
|
20241213,122000,49917398,407,407,407,407,0
|
|
20241213,121900,49917398,407,407,407,407,200
|
|
20241213,121800,49835998,407,407,407,407,246
|
|
20241213,121700,49735876,407,407,407,407,0
|
|
20241213,121600,49735876,407,407,407,407,0
|
|
20241213,121500,49735876,407,407,407,407,0
|
|
20241213,121400,49735876,407,407,407,407,0
|
|
20241213,121300,49735876,407,407,407,407,0
|
|
20241213,121200,49735876,407,407,407,407,0
|
|
20241213,121100,49735876,407,407,407,407,0
|
|
20241213,121000,49735876,407,407,407,407,0
|
|
20241213,120900,49735876,407,407,407,407,0
|
|
20241213,120800,49735876,407,407,407,407,0
|
|
20241213,120700,49735876,407,407,407,407,0
|
|
20241213,120600,49735876,407,407,407,407,0
|
|
20241213,120500,49735876,407,407,407,407,0
|
|
20241213,120400,49735876,407,407,407,407,0
|
|
20241213,120300,49735876,407,407,407,407,0
|
|
20241213,120200,49735876,407,407,407,407,0
|
|
20241213,120100,49735876,407,407,407,407,0
|
|
20241213,120000,49735876,407,407,407,407,0
|
|
20241213,115900,49735876,407,407,407,407,0
|
|
20241213,115800,49735876,407,407,407,407,0
|
|
20241213,115700,49735876,407,406,407,406,33
|
|
20241213,115600,49722465,406,404,406,404,5
|
|
20241213,115500,49720438,403,403,403,403,1
|
|
20241213,115400,49720035,398,398,398,398,0
|
|
20241213,115300,49720035,398,404,404,398,20561
|
|
20241213,115200,41512312,406,406,406,406,0
|
|
20241213,115100,41512312,406,406,406,406,500
|
|
20241213,115000,41309312,406,406,406,406,0
|
|
20241213,114900,41309312,406,406,406,406,0
|
|
20241213,114800,41309312,406,406,406,406,3
|
|
20241213,114700,41308094,406,406,406,406,0
|
|
20241213,114600,41308094,406,406,406,406,1
|
|
20241213,114500,41307688,407,407,407,407,0
|
|
20241213,114400,41307688,407,407,407,407,0
|
|
20241213,114300,41307688,407,407,407,407,0
|
|
20241213,114200,41307688,407,407,407,407,0
|
|
20241213,114100,41307688,407,407,407,407,54
|
|
20241213,114000,41285710,407,407,407,407,0
|
|
20241213,113900,41285710,407,407,407,407,0
|
|
20241213,113800,41285710,407,407,407,407,2
|
|
20241213,113700,41284896,404,405,405,404,447
|
|
20241213,113600,41104299,407,407,407,407,0
|
|
20241213,113500,41104299,407,407,407,407,0
|
|
20241213,113400,41104299,407,407,407,407,0
|
|
20241213,113300,41104299,407,407,407,407,0
|
|
20241213,113200,41104299,407,407,407,407,0
|
|
20241213,113100,41104299,407,407,407,407,1
|
|
20241213,113000,41103892,404,404,404,404,11
|
|
20241213,112900,41099448,404,404,404,404,0
|
|
20241213,112800,41099448,404,404,404,404,0
|
|
20241213,112700,41099448,404,405,405,404,77
|
|
20241213,112600,41068339,407,407,407,407,0
|
|
20241213,112500,41068339,407,407,407,407,0
|
|
20241213,112400,41068339,407,407,407,407,0
|
|
20241213,112300,41068339,407,407,407,407,1
|
|
20241213,112200,41067932,404,404,404,404,0
|
|
20241213,112100,41067932,404,404,404,404,1
|
|
20241213,112000,41067528,405,405,405,405,596
|
|
20241213,111900,40826148,405,405,405,405,108
|
|
20241213,111800,40782408,405,405,405,405,5905
|
|
20241213,111700,38390883,406,406,406,406,0
|
|
20241213,111600,38390883,406,406,406,406,3227
|
|
20241213,111500,37080721,406,408,408,404,5186
|
|
20241213,111400,34984244,412,412,412,412,3518
|
|
20241213,111300,33534828,412,419,420,404,13623
|
|
20241213,111200,27970787,419,419,419,419,1
|
|
20241213,111100,27970368,420,420,420,420,79
|
|
20241213,111000,27937188,422,422,422,422,1040
|
|
20241213,110900,27498308,422,422,422,422,202
|
|
20241213,110800,27413064,422,421,422,420,124
|
|
20241213,110700,27360881,422,422,422,422,26
|
|
20241213,110600,27349909,422,422,422,422,0
|
|
20241213,110500,27349909,422,422,422,422,0
|
|
20241213,110400,27349909,422,422,422,422,500
|
|
20241213,110300,27138909,421,422,422,421,1991
|
|
20241213,110200,26300181,422,422,422,421,1637
|
|
20241213,110100,25609420,422,420,422,418,2091
|
|
20241213,110000,24728411,420,416,420,416,80
|
|
20241213,105900,24694969,420,420,420,416,306
|
|
20241213,105800,24567441,420,417,420,402,6556
|
|
20241213,105700,21844310,421,421,421,417,366
|
|
20241213,105600,21691643,422,418,422,418,5724
|
|
20241213,105500,19294235,422,418,422,418,4696
|
|
20241213,105400,17330314,418,417,422,416,1719
|
|
20241213,105300,16610562,416,414,416,413,10219
|
|
20241213,105200,12376369,414,411,414,411,9466
|
|
20241213,105100,8484927,411,411,411,411,663
|
|
20241213,105000,8212434,411,405,411,405,1264
|
|
20241213,104900,7696446,405,404,405,404,5848
|
|
20241213,104800,5330964,404,404,404,404,48
|
|
20241213,104700,5311572,402,402,402,402,0
|
|
20241213,104600,5311572,402,402,402,402,0
|
|
20241213,104500,5311572,402,402,402,402,0
|
|
20241213,104400,5311572,402,402,402,402,223
|
|
20241213,104300,5221926,402,402,402,402,0
|
|
20241213,104200,5221926,402,402,402,402,0
|
|
20241213,104100,5221926,402,402,402,402,0
|
|
20241213,104000,5221926,402,402,402,402,79
|
|
20241213,103900,5190168,402,402,402,402,100
|
|
20241213,103800,5149968,402,402,402,402,0
|
|
20241213,103700,5149968,402,402,402,402,0
|
|
20241213,103600,5149968,402,402,402,402,11
|
|
20241213,103500,5145546,402,402,402,402,1
|
|
20241213,103400,5145144,402,402,402,402,0
|
|
20241213,103300,5145144,402,402,402,402,10
|
|
20241213,103200,5141124,402,402,402,402,0
|
|
20241213,103100,5141124,402,402,402,402,0
|
|
20241213,103000,5141124,402,402,402,402,6
|
|
20241213,102900,5138712,402,402,402,402,0
|
|
20241213,102800,5138712,402,402,402,402,25
|
|
20241213,102700,5128662,401,401,401,401,0
|
|
20241213,102600,5128662,401,401,401,401,0
|
|
20241213,102500,5128662,401,401,401,401,0
|
|
20241213,102400,5128662,401,401,401,401,0
|
|
20241213,102300,5128662,401,401,401,401,0
|
|
20241213,102200,5128662,401,401,401,401,0
|
|
20241213,102100,5128662,401,401,401,401,0
|
|
20241213,102000,5128662,401,401,401,401,81
|
|
20241213,101900,5096181,401,401,401,401,0
|
|
20241213,101800,5096181,401,401,401,401,0
|
|
20241213,101700,5096181,401,401,401,401,0
|
|
20241213,101600,5096181,401,401,401,401,5
|
|
20241213,101500,5094176,401,401,401,401,4
|
|
20241213,101400,5092572,402,402,402,402,475
|
|
20241213,101300,4901622,402,402,402,402,0
|
|
20241213,101200,4901622,402,402,402,402,500
|
|
20241213,101100,4700622,402,403,403,402,500
|
|
20241213,101000,4499447,403,403,403,403,0
|
|
20241213,100900,4499447,403,403,403,403,0
|
|
20241213,100800,4499447,403,403,403,403,0
|
|
20241213,100700,4499447,403,403,403,403,0
|
|
20241213,100600,4499447,403,403,403,403,7
|
|
20241213,100500,4496626,402,402,402,402,0
|
|
20241213,100400,4496626,402,402,402,402,33
|
|
20241213,100300,4483360,402,402,402,402,0
|
|
20241213,100200,4483360,402,402,402,402,0
|
|
20241213,100100,4483360,402,402,402,402,60
|
|
20241213,100000,4459240,402,402,402,402,107
|
|
20241213,095900,4416226,402,402,402,402,0
|
|
20241213,095800,4416226,402,402,402,402,0
|
|
20241213,095700,4416226,402,402,402,402,0
|
|
20241213,095600,4416226,402,402,402,402,0
|
|
20241213,095500,4416226,402,402,402,402,0
|
|
20241213,095400,4416226,402,402,402,402,0
|
|
20241213,095300,4416226,402,402,402,402,0
|
|
20241213,095200,4416226,402,403,404,402,670
|
|
20241213,095100,4145855,403,403,403,403,0
|
|
20241213,095000,4145855,403,403,403,403,0
|
|
20241213,094900,4145855,403,403,403,403,0
|
|
20241213,094800,4145855,403,403,403,403,0
|
|
20241213,094700,4145855,403,403,403,403,0
|
|
20241213,094600,4145855,403,402,403,402,1347
|
|
20241213,094500,3603361,401,403,403,401,2
|
|
20241213,094400,3602557,403,403,403,403,0
|
|
20241213,094300,3602557,403,403,403,403,13
|
|
20241213,094200,3597318,404,404,404,404,0
|
|
20241213,094100,3597318,404,404,404,404,0
|
|
20241213,094000,3597318,404,404,404,404,0
|
|
20241213,093900,3597318,404,404,404,404,0
|
|
20241213,093800,3597318,404,404,404,404,0
|
|
20241213,093700,3597318,404,404,404,404,0
|
|
20241213,093600,3597318,404,404,404,404,0
|
|
20241213,093500,3597318,404,404,404,404,0
|
|
20241213,093400,3597318,404,404,404,404,0
|
|
20241213,093300,3597318,404,404,404,404,0
|
|
20241213,093200,3597318,404,404,404,404,3
|
|
20241213,093100,3596106,404,404,404,404,74
|
|
20241213,093000,3566210,404,404,404,404,0
|
|
20241213,092900,3566210,404,403,404,403,500
|
|
20241213,092800,3364218,402,402,402,402,0
|
|
20241213,092700,3364218,402,402,402,402,525
|
|
20241213,092600,3153168,402,402,402,402,0
|
|
20241213,092500,3153168,402,402,402,402,0
|
|
20241213,092400,3153168,402,402,402,402,0
|
|
20241213,092300,3153168,402,402,402,402,0
|
|
20241213,092200,3153168,402,402,402,402,1
|
|
20241213,092100,3152766,398,398,398,398,0
|
|
20241213,092000,3152766,398,398,398,398,0
|
|
20241213,091900,3152766,398,398,398,398,0
|
|
20241213,091800,3152766,398,398,398,398,0
|
|
20241213,091700,3152766,398,398,398,398,0
|
|
20241213,091600,3152766,398,401,401,398,2431
|
|
20241213,091500,2185225,401,401,401,401,0
|
|
20241213,091400,2185225,401,401,401,401,100
|
|
20241213,091300,2145125,402,402,402,402,0
|
|
20241213,091200,2145125,402,402,402,402,0
|
|
20241213,091100,2145125,402,401,402,401,2
|
|
20241213,091000,2144322,398,400,400,397,1035
|
|
20241213,090900,1732197,403,403,403,403,0
|
|
20241213,090800,1732197,403,403,403,403,0
|
|
20241213,090700,1732197,403,403,403,403,250
|
|
20241213,090600,1631447,400,400,400,400,0
|
|
20241213,090500,1631447,400,405,405,400,2387
|
|
20241213,090400,676390,405,405,405,404,159
|
|
20241213,090300,612020,405,405,405,405,61
|
|
20241213,090200,587315,404,404,404,404,0
|
|
20241213,090100,587315,404,405,405,400,524
|
|
20241213,090000,375360,408,408,408,408,920
|