712 lines
30 KiB
CSV
712 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,204900,46578830,694,694,694,694,577
|
|
20241203,204800,46578830,694,694,694,694,0
|
|
20241203,204700,46578830,694,694,694,694,0
|
|
20241203,204600,46578830,694,694,694,694,0
|
|
20241203,204500,46578830,694,694,694,694,0
|
|
20241203,204400,46578830,694,694,694,694,0
|
|
20241203,204300,46578830,694,694,694,694,0
|
|
20241203,204200,46578830,694,694,694,694,0
|
|
20241203,204100,46578830,694,694,694,694,0
|
|
20241203,204000,46578830,694,694,694,694,0
|
|
20241203,203900,46578830,694,694,694,694,0
|
|
20241203,203800,46578830,694,694,694,694,0
|
|
20241203,203700,46578830,694,694,694,694,0
|
|
20241203,203600,46578830,694,694,694,694,0
|
|
20241203,203500,46578830,694,694,694,694,0
|
|
20241203,203400,46578830,694,694,694,694,0
|
|
20241203,203300,46578830,694,694,694,694,0
|
|
20241203,203200,46578830,694,694,694,694,0
|
|
20241203,203100,46578830,694,694,694,694,0
|
|
20241203,203000,46578830,694,694,694,694,0
|
|
20241203,202900,46578830,694,694,694,694,0
|
|
20241203,202800,46578830,694,694,694,694,0
|
|
20241203,202700,46578830,694,694,694,694,0
|
|
20241203,202600,46578830,694,694,694,694,0
|
|
20241203,202500,46578830,694,694,694,694,0
|
|
20241203,202400,46578830,694,694,694,694,0
|
|
20241203,202300,46578830,694,694,694,694,0
|
|
20241203,202200,46578830,694,694,694,694,0
|
|
20241203,202100,46578830,694,694,694,694,0
|
|
20241203,202000,46578830,694,694,694,694,0
|
|
20241203,201900,46578830,694,694,694,694,577
|
|
20241203,201800,46578830,694,694,694,694,0
|
|
20241203,201700,46578830,694,694,694,694,0
|
|
20241203,201600,46578830,694,694,694,694,0
|
|
20241203,201500,46578830,694,694,694,694,0
|
|
20241203,201400,46578830,694,694,694,694,0
|
|
20241203,201300,46578830,694,694,694,694,0
|
|
20241203,201200,46578830,694,694,694,694,0
|
|
20241203,201100,46578830,694,694,694,694,0
|
|
20241203,201000,46578830,694,694,694,694,0
|
|
20241203,200900,46578830,694,694,694,694,0
|
|
20241203,200800,46578830,694,694,694,694,0
|
|
20241203,200700,46578830,694,694,694,694,0
|
|
20241203,200600,46578830,694,694,694,694,0
|
|
20241203,200500,46578830,694,694,694,694,0
|
|
20241203,200400,46578830,694,694,694,694,0
|
|
20241203,200300,46578830,694,694,694,694,0
|
|
20241203,200200,46578830,694,694,694,694,0
|
|
20241203,200100,46578830,694,694,694,694,0
|
|
20241203,200000,46578830,694,694,694,694,0
|
|
20241203,195900,46578830,694,694,694,694,0
|
|
20241203,195800,46578830,694,694,694,694,0
|
|
20241203,195700,46578830,694,694,694,694,0
|
|
20241203,195600,46578830,694,694,694,694,0
|
|
20241203,195500,46578830,694,694,694,694,0
|
|
20241203,195400,46578830,694,694,694,694,0
|
|
20241203,195300,46578830,694,694,694,694,0
|
|
20241203,195200,46578830,694,694,694,694,0
|
|
20241203,195100,46578830,694,694,694,694,0
|
|
20241203,195000,46578830,694,694,694,694,0
|
|
20241203,194900,46578830,694,694,694,694,577
|
|
20241203,194800,46578830,694,694,694,694,0
|
|
20241203,194700,46578830,694,694,694,694,0
|
|
20241203,194600,46578830,694,694,694,694,0
|
|
20241203,194500,46578830,694,694,694,694,0
|
|
20241203,194400,46578830,694,694,694,694,0
|
|
20241203,194300,46578830,694,694,694,694,0
|
|
20241203,194200,46578830,694,694,694,694,0
|
|
20241203,194100,46578830,694,694,694,694,0
|
|
20241203,194000,46578830,694,694,694,694,0
|
|
20241203,193900,46578830,694,694,694,694,0
|
|
20241203,193800,46578830,694,694,694,694,0
|
|
20241203,193700,46578830,694,694,694,694,0
|
|
20241203,193600,46578830,694,694,694,694,0
|
|
20241203,193500,46578830,694,694,694,694,0
|
|
20241203,193400,46578830,694,694,694,694,0
|
|
20241203,193300,46578830,694,694,694,694,0
|
|
20241203,193200,46578830,694,694,694,694,0
|
|
20241203,193100,46578830,694,694,694,694,0
|
|
20241203,193000,46578830,694,694,694,694,0
|
|
20241203,192900,46578830,694,694,694,694,0
|
|
20241203,192800,46578830,694,694,694,694,0
|
|
20241203,192700,46578830,694,694,694,694,0
|
|
20241203,192600,46578830,694,694,694,694,0
|
|
20241203,192500,46578830,694,694,694,694,0
|
|
20241203,192400,46578830,694,694,694,694,0
|
|
20241203,192300,46578830,694,694,694,694,0
|
|
20241203,192200,46578830,694,694,694,694,0
|
|
20241203,192100,46578830,694,694,694,694,0
|
|
20241203,192000,46578830,694,694,694,694,0
|
|
20241203,191900,46578830,694,694,694,694,577
|
|
20241203,191800,46578830,694,694,694,694,0
|
|
20241203,191700,46578830,694,694,694,694,0
|
|
20241203,191600,46578830,694,694,694,694,0
|
|
20241203,191500,46578830,694,694,694,694,0
|
|
20241203,191400,46578830,694,694,694,694,0
|
|
20241203,191300,46578830,694,694,694,694,0
|
|
20241203,191200,46578830,694,694,694,694,0
|
|
20241203,191100,46578830,694,694,694,694,0
|
|
20241203,191000,46578830,694,694,694,694,0
|
|
20241203,190900,46578830,694,694,694,694,0
|
|
20241203,190800,46578830,694,694,694,694,0
|
|
20241203,190700,46578830,694,694,694,694,0
|
|
20241203,190600,46578830,694,694,694,694,0
|
|
20241203,190500,46578830,694,694,694,694,0
|
|
20241203,190400,46578830,694,694,694,694,0
|
|
20241203,190300,46578830,694,694,694,694,0
|
|
20241203,190200,46578830,694,694,694,694,0
|
|
20241203,190100,46578830,694,694,694,694,0
|
|
20241203,190000,46578830,694,694,694,694,0
|
|
20241203,185900,46578830,694,694,694,694,0
|
|
20241203,185800,46578830,694,694,694,694,0
|
|
20241203,185700,46578830,694,694,694,694,0
|
|
20241203,185600,46578830,694,694,694,694,0
|
|
20241203,185500,46578830,694,694,694,694,0
|
|
20241203,185400,46578830,694,694,694,694,0
|
|
20241203,185300,46578830,694,694,694,694,0
|
|
20241203,185200,46578830,694,694,694,694,0
|
|
20241203,185100,46578830,694,694,694,694,0
|
|
20241203,185000,46578830,694,694,694,694,0
|
|
20241203,184900,46578830,694,694,694,694,577
|
|
20241203,184800,46578830,694,694,694,694,0
|
|
20241203,184700,46578830,694,694,694,694,0
|
|
20241203,184600,46578830,694,694,694,694,0
|
|
20241203,184500,46578830,694,694,694,694,0
|
|
20241203,184400,46578830,694,694,694,694,0
|
|
20241203,184300,46578830,694,694,694,694,0
|
|
20241203,184200,46578830,694,694,694,694,0
|
|
20241203,184100,46578830,694,694,694,694,0
|
|
20241203,184000,46578830,694,694,694,694,0
|
|
20241203,183900,46578830,694,694,694,694,0
|
|
20241203,183800,46578830,694,694,694,694,0
|
|
20241203,183700,46578830,694,694,694,694,0
|
|
20241203,183600,46578830,694,694,694,694,0
|
|
20241203,183500,46578830,694,694,694,694,0
|
|
20241203,183400,46578830,694,694,694,694,0
|
|
20241203,183300,46578830,694,694,694,694,0
|
|
20241203,183200,46578830,694,694,694,694,0
|
|
20241203,183100,46578830,694,694,694,694,0
|
|
20241203,183000,46578830,694,694,694,694,0
|
|
20241203,182900,46578830,694,694,694,694,0
|
|
20241203,182800,46578830,694,694,694,694,0
|
|
20241203,182700,46578830,694,694,694,694,0
|
|
20241203,182600,46578830,694,694,694,694,0
|
|
20241203,182500,46578830,694,694,694,694,0
|
|
20241203,182400,46578830,694,694,694,694,0
|
|
20241203,182300,46578830,694,694,694,694,0
|
|
20241203,182200,46578830,694,694,694,694,0
|
|
20241203,182100,46578830,694,694,694,694,0
|
|
20241203,182000,46578830,694,694,694,694,0
|
|
20241203,181900,46578830,694,694,694,694,577
|
|
20241203,181800,46578830,694,694,694,694,0
|
|
20241203,181700,46578830,694,694,694,694,0
|
|
20241203,181600,46578830,694,694,694,694,0
|
|
20241203,181500,46578830,694,694,694,694,0
|
|
20241203,181400,46578830,694,694,694,694,0
|
|
20241203,181300,46578830,694,694,694,694,0
|
|
20241203,181200,46578830,694,694,694,694,0
|
|
20241203,181100,46578830,694,694,694,694,0
|
|
20241203,181000,46578830,694,694,694,694,0
|
|
20241203,180900,46578830,694,694,694,694,0
|
|
20241203,180800,46578830,694,694,694,694,0
|
|
20241203,180700,46578830,694,694,694,694,0
|
|
20241203,180600,46578830,694,694,694,694,0
|
|
20241203,180500,46578830,694,694,694,694,0
|
|
20241203,180400,46578830,694,694,694,694,0
|
|
20241203,180300,46578830,694,694,694,694,0
|
|
20241203,180200,46578830,694,694,694,694,0
|
|
20241203,180100,46578830,694,694,694,694,0
|
|
20241203,180000,46578830,694,694,694,694,0
|
|
20241203,175900,46578830,694,694,694,694,0
|
|
20241203,175800,46578830,694,694,694,694,0
|
|
20241203,175700,46578830,694,694,694,694,0
|
|
20241203,175600,46578830,694,694,694,694,0
|
|
20241203,175500,46578830,694,694,694,694,0
|
|
20241203,175400,46578830,694,694,694,694,0
|
|
20241203,175300,46578830,694,694,694,694,0
|
|
20241203,175200,46578830,694,694,694,694,0
|
|
20241203,175100,46578830,694,694,694,694,0
|
|
20241203,175000,46578830,694,694,694,694,0
|
|
20241203,174900,46578830,694,694,694,694,577
|
|
20241203,174800,46578830,694,694,694,694,0
|
|
20241203,174700,46578830,694,694,694,694,0
|
|
20241203,174600,46578830,694,694,694,694,0
|
|
20241203,174500,46578830,694,694,694,694,0
|
|
20241203,174400,46578830,694,694,694,694,0
|
|
20241203,174300,46578830,694,694,694,694,0
|
|
20241203,174200,46578830,694,694,694,694,0
|
|
20241203,174100,46578830,694,694,694,694,0
|
|
20241203,174000,46578830,694,694,694,694,0
|
|
20241203,173900,46578830,694,694,694,694,0
|
|
20241203,173800,46578830,694,694,694,694,0
|
|
20241203,173700,46578830,694,694,694,694,0
|
|
20241203,173600,46578830,694,694,694,694,0
|
|
20241203,173500,46578830,694,694,694,694,0
|
|
20241203,173400,46578830,694,694,694,694,0
|
|
20241203,173300,46578830,694,694,694,694,0
|
|
20241203,173200,46578830,694,694,694,694,0
|
|
20241203,173100,46578830,694,694,694,694,0
|
|
20241203,173000,46578830,694,694,694,694,0
|
|
20241203,172900,46578830,694,694,694,694,0
|
|
20241203,172800,46578830,694,694,694,694,0
|
|
20241203,172700,46578830,694,694,694,694,0
|
|
20241203,172600,46578830,694,694,694,694,0
|
|
20241203,172500,46578830,694,694,694,694,0
|
|
20241203,172400,46578830,694,694,694,694,0
|
|
20241203,172300,46578830,694,694,694,694,0
|
|
20241203,172200,46578830,694,694,694,694,0
|
|
20241203,172100,46578830,694,694,694,694,0
|
|
20241203,172000,46578830,694,694,694,694,0
|
|
20241203,171900,46578830,694,694,694,694,577
|
|
20241203,171800,46578830,694,694,694,694,0
|
|
20241203,171700,46578830,694,694,694,694,0
|
|
20241203,171600,46578830,694,694,694,694,0
|
|
20241203,171500,46578830,694,694,694,694,0
|
|
20241203,171400,46578830,694,694,694,694,0
|
|
20241203,171300,46578830,694,694,694,694,0
|
|
20241203,171200,46578830,694,694,694,694,0
|
|
20241203,171100,46578830,694,694,694,694,0
|
|
20241203,171000,46578830,694,694,694,694,0
|
|
20241203,170900,46578830,694,694,694,694,0
|
|
20241203,170800,46578830,694,694,694,694,0
|
|
20241203,170700,46578830,694,694,694,694,0
|
|
20241203,170600,46578830,694,694,694,694,0
|
|
20241203,170500,46578830,694,694,694,694,0
|
|
20241203,170400,46578830,694,694,694,694,0
|
|
20241203,170300,46578830,694,694,694,694,0
|
|
20241203,170200,46578830,694,694,694,694,0
|
|
20241203,170100,46578830,694,694,694,694,0
|
|
20241203,170000,46578830,694,694,694,694,0
|
|
20241203,165900,46578830,694,694,694,694,0
|
|
20241203,165800,46578830,694,694,694,694,0
|
|
20241203,165700,46578830,694,694,694,694,0
|
|
20241203,165600,46578830,694,694,694,694,0
|
|
20241203,165500,46578830,694,694,694,694,0
|
|
20241203,165400,46578830,694,694,694,694,0
|
|
20241203,165300,46578830,694,694,694,694,0
|
|
20241203,165200,46578830,694,694,694,694,0
|
|
20241203,165100,46578830,694,694,694,694,0
|
|
20241203,165000,46578830,694,694,694,694,0
|
|
20241203,164900,46578830,694,694,694,694,577
|
|
20241203,164800,46578830,694,694,694,694,0
|
|
20241203,164700,46578830,694,694,694,694,0
|
|
20241203,164600,46578830,694,694,694,694,0
|
|
20241203,164500,46578830,694,694,694,694,0
|
|
20241203,164400,46578830,694,694,694,694,0
|
|
20241203,164300,46578830,694,694,694,694,0
|
|
20241203,164200,46578830,694,694,694,694,0
|
|
20241203,164100,46578830,694,694,694,694,0
|
|
20241203,164000,46578830,694,694,694,694,0
|
|
20241203,163900,46578830,694,694,694,694,0
|
|
20241203,163800,46578830,694,694,694,694,0
|
|
20241203,163700,46578830,694,694,694,694,0
|
|
20241203,163600,46578830,694,694,694,694,0
|
|
20241203,163500,46578830,694,694,694,694,0
|
|
20241203,163400,46578830,694,694,694,694,0
|
|
20241203,163300,46578830,694,694,694,694,0
|
|
20241203,163200,46578830,694,694,694,694,0
|
|
20241203,163100,46578830,694,694,694,694,0
|
|
20241203,163000,46578830,694,694,694,694,0
|
|
20241203,162900,46578830,694,694,694,694,0
|
|
20241203,162800,46578830,694,694,694,694,0
|
|
20241203,162700,46578830,694,694,694,694,0
|
|
20241203,162600,46578830,694,694,694,694,0
|
|
20241203,162500,46578830,694,694,694,694,0
|
|
20241203,162400,46578830,694,694,694,694,0
|
|
20241203,162300,46578830,694,694,694,694,0
|
|
20241203,162200,46578830,694,694,694,694,0
|
|
20241203,162100,46578830,694,694,694,694,0
|
|
20241203,162000,46578830,694,694,694,694,0
|
|
20241203,161900,46578830,694,694,694,694,577
|
|
20241203,161800,46578830,694,694,694,694,0
|
|
20241203,161700,46578830,694,694,694,694,0
|
|
20241203,161600,46578830,694,694,694,694,0
|
|
20241203,161500,46578830,694,694,694,694,0
|
|
20241203,161400,46578830,694,694,694,694,0
|
|
20241203,161300,46578830,694,694,694,694,0
|
|
20241203,161200,46578830,694,694,694,694,0
|
|
20241203,161100,46578830,694,694,694,694,0
|
|
20241203,161000,46578830,694,694,694,694,0
|
|
20241203,160900,46578830,694,694,694,694,0
|
|
20241203,160800,46578830,694,694,694,694,0
|
|
20241203,160700,46578830,694,694,694,694,0
|
|
20241203,160600,46578830,694,694,694,694,0
|
|
20241203,160500,46578830,694,694,694,694,0
|
|
20241203,160400,46578830,694,694,694,694,0
|
|
20241203,160300,46578830,694,694,694,694,0
|
|
20241203,160200,46578830,694,694,694,694,0
|
|
20241203,160100,46578830,694,694,694,694,0
|
|
20241203,160000,46578830,694,694,694,694,0
|
|
20241203,155900,46578830,694,694,694,694,0
|
|
20241203,155800,46578830,694,694,694,694,0
|
|
20241203,155700,46578830,694,694,694,694,0
|
|
20241203,155600,46578830,694,694,694,694,0
|
|
20241203,155500,46578830,694,694,694,694,0
|
|
20241203,155400,46578830,694,694,694,694,0
|
|
20241203,155300,46578830,694,694,694,694,0
|
|
20241203,155200,46578830,694,694,694,694,0
|
|
20241203,155100,46578830,694,694,694,694,0
|
|
20241203,155000,46578830,694,694,694,694,0
|
|
20241203,154900,46578830,694,694,694,694,577
|
|
20241203,154800,46578830,694,694,694,694,0
|
|
20241203,154700,46578830,694,694,694,694,0
|
|
20241203,154600,46578830,694,694,694,694,0
|
|
20241203,154500,46578830,694,694,694,694,0
|
|
20241203,154400,46578830,694,694,694,694,0
|
|
20241203,154300,46578830,694,694,694,694,0
|
|
20241203,154200,46578830,694,694,694,694,0
|
|
20241203,154100,46578830,694,694,694,694,0
|
|
20241203,154000,46578830,694,694,694,694,0
|
|
20241203,153900,46578830,694,694,694,694,0
|
|
20241203,153800,46578830,694,694,694,694,0
|
|
20241203,153700,46578830,694,694,694,694,0
|
|
20241203,153600,46578830,694,694,694,694,0
|
|
20241203,153500,46578830,694,694,694,694,0
|
|
20241203,153400,46578830,694,694,694,694,0
|
|
20241203,153300,46578830,694,694,694,694,0
|
|
20241203,153200,46578830,694,694,694,694,0
|
|
20241203,153100,46578830,694,694,694,694,0
|
|
20241203,153000,46578830,694,694,694,694,577
|
|
20241203,152900,46178392,701,701,701,701,0
|
|
20241203,152800,46178392,701,701,701,701,0
|
|
20241203,152700,46178392,701,701,701,701,0
|
|
20241203,152600,46178392,701,701,701,701,0
|
|
20241203,152500,46178392,701,701,701,701,0
|
|
20241203,152400,46178392,701,701,701,701,0
|
|
20241203,152300,46178392,701,701,701,701,0
|
|
20241203,152200,46178392,701,701,701,701,0
|
|
20241203,152100,46178392,701,701,701,701,0
|
|
20241203,152000,46178392,701,701,701,701,0
|
|
20241203,151900,46178392,701,701,701,701,0
|
|
20241203,151800,46178392,701,701,701,701,0
|
|
20241203,151700,46178392,701,701,701,701,0
|
|
20241203,151600,46178392,701,701,701,701,0
|
|
20241203,151500,46178392,701,701,701,701,0
|
|
20241203,151400,46178392,701,701,701,701,0
|
|
20241203,151300,46178392,701,701,701,701,1
|
|
20241203,151200,46177691,694,694,694,694,0
|
|
20241203,151100,46177691,694,694,694,694,0
|
|
20241203,151000,46177691,694,694,694,694,0
|
|
20241203,150900,46177691,694,694,694,694,0
|
|
20241203,150800,46177691,694,694,694,694,1730
|
|
20241203,150700,44977071,701,701,701,701,0
|
|
20241203,150600,44977071,701,701,701,701,0
|
|
20241203,150500,44977071,701,701,701,701,0
|
|
20241203,150400,44977071,701,701,701,701,0
|
|
20241203,150300,44977071,701,701,701,701,0
|
|
20241203,150200,44977071,701,701,701,701,0
|
|
20241203,150100,44977071,701,701,701,701,0
|
|
20241203,150000,44977071,701,701,701,701,0
|
|
20241203,145900,44977071,701,701,701,701,0
|
|
20241203,145800,44977071,701,701,701,701,0
|
|
20241203,145700,44977071,701,701,701,701,0
|
|
20241203,145600,44977071,701,701,701,701,0
|
|
20241203,145500,44977071,701,701,701,701,0
|
|
20241203,145400,44977071,701,701,701,701,0
|
|
20241203,145300,44977071,701,701,701,701,0
|
|
20241203,145200,44977071,701,701,701,701,0
|
|
20241203,145100,44977071,701,701,701,701,0
|
|
20241203,145000,44977071,701,701,701,701,0
|
|
20241203,144900,44977071,701,701,701,701,0
|
|
20241203,144800,44977071,701,701,701,701,0
|
|
20241203,144700,44977071,701,701,701,701,0
|
|
20241203,144600,44977071,701,701,701,701,0
|
|
20241203,144500,44977071,701,701,701,701,0
|
|
20241203,144400,44977071,701,701,701,701,1
|
|
20241203,144300,44976370,696,696,696,696,0
|
|
20241203,144200,44976370,696,696,696,696,0
|
|
20241203,144100,44976370,696,696,696,696,0
|
|
20241203,144000,44976370,696,696,696,696,0
|
|
20241203,143900,44976370,696,696,696,696,0
|
|
20241203,143800,44976370,696,696,696,696,0
|
|
20241203,143700,44976370,696,696,696,696,0
|
|
20241203,143600,44976370,696,696,696,696,0
|
|
20241203,143500,44976370,696,696,696,696,0
|
|
20241203,143400,44976370,696,696,696,696,101
|
|
20241203,143300,44906074,702,702,702,702,0
|
|
20241203,143200,44906074,702,702,702,702,0
|
|
20241203,143100,44906074,702,702,702,702,0
|
|
20241203,143000,44906074,702,702,702,702,0
|
|
20241203,142900,44906074,702,702,702,702,0
|
|
20241203,142800,44906074,702,702,702,702,0
|
|
20241203,142700,44906074,702,702,702,702,0
|
|
20241203,142600,44906074,702,699,702,699,401
|
|
20241203,142500,44624668,699,698,699,698,1600
|
|
20241203,142400,43506668,699,699,699,699,0
|
|
20241203,142300,43506668,699,699,699,699,0
|
|
20241203,142200,43506668,699,699,699,699,0
|
|
20241203,142100,43506668,699,699,699,699,0
|
|
20241203,142000,43506668,699,699,699,699,0
|
|
20241203,141900,43506668,699,699,699,699,0
|
|
20241203,141800,43506668,699,699,699,699,0
|
|
20241203,141700,43506668,699,699,699,699,0
|
|
20241203,141600,43506668,699,699,699,699,0
|
|
20241203,141500,43506668,699,699,699,699,0
|
|
20241203,141400,43506668,699,699,699,699,0
|
|
20241203,141300,43506668,699,699,699,699,0
|
|
20241203,141200,43506668,699,699,699,699,0
|
|
20241203,141100,43506668,699,699,699,699,0
|
|
20241203,141000,43506668,699,699,699,699,0
|
|
20241203,140900,43506668,699,699,699,699,0
|
|
20241203,140800,43506668,699,699,699,699,0
|
|
20241203,140700,43506668,699,699,699,699,0
|
|
20241203,140600,43506668,699,699,699,699,0
|
|
20241203,140500,43506668,699,699,699,699,0
|
|
20241203,140400,43506668,699,699,699,699,0
|
|
20241203,140300,43506668,699,699,699,699,0
|
|
20241203,140200,43506668,699,699,699,699,0
|
|
20241203,140100,43506668,699,699,699,699,0
|
|
20241203,140000,43506668,699,699,699,699,0
|
|
20241203,135900,43506668,699,699,699,699,110
|
|
20241203,135800,43429778,694,694,694,694,0
|
|
20241203,135700,43429778,694,694,694,694,0
|
|
20241203,135600,43429778,694,694,694,694,0
|
|
20241203,135500,43429778,694,694,694,694,0
|
|
20241203,135400,43429778,694,694,694,694,0
|
|
20241203,135300,43429778,694,694,694,694,0
|
|
20241203,135200,43429778,694,694,694,694,0
|
|
20241203,135100,43429778,694,694,694,694,0
|
|
20241203,135000,43429778,694,694,694,694,0
|
|
20241203,134900,43429778,694,694,694,694,0
|
|
20241203,134800,43429778,694,695,695,694,4344
|
|
20241203,134700,40414941,699,699,699,699,0
|
|
20241203,134600,40414941,699,699,699,699,0
|
|
20241203,134500,40414941,699,699,699,699,0
|
|
20241203,134400,40414941,699,699,699,699,0
|
|
20241203,134300,40414941,699,699,699,699,0
|
|
20241203,134200,40414941,699,699,699,699,0
|
|
20241203,134100,40414941,699,699,699,699,0
|
|
20241203,134000,40414941,699,699,699,699,0
|
|
20241203,133900,40414941,699,699,699,699,0
|
|
20241203,133800,40414941,699,699,699,699,0
|
|
20241203,133700,40414941,699,699,699,699,0
|
|
20241203,133600,40414941,699,699,699,699,0
|
|
20241203,133500,40414941,699,699,699,699,0
|
|
20241203,133400,40414941,699,699,699,699,0
|
|
20241203,133300,40414941,699,699,699,699,0
|
|
20241203,133200,40414941,699,699,699,699,0
|
|
20241203,133100,40414941,699,699,699,699,0
|
|
20241203,133000,40414941,699,699,699,699,0
|
|
20241203,132900,40414941,699,699,699,699,0
|
|
20241203,132800,40414941,699,699,699,699,0
|
|
20241203,132700,40414941,699,699,699,699,0
|
|
20241203,132600,40414941,699,699,699,699,0
|
|
20241203,132500,40414941,699,699,699,699,0
|
|
20241203,132400,40414941,699,699,699,699,0
|
|
20241203,132300,40414941,699,699,699,699,0
|
|
20241203,132200,40414941,699,699,699,699,0
|
|
20241203,132100,40414941,699,699,699,699,0
|
|
20241203,132000,40414941,699,699,699,699,0
|
|
20241203,131900,40414941,699,699,699,699,0
|
|
20241203,131800,40414941,699,699,699,699,0
|
|
20241203,131700,40414941,699,699,699,699,0
|
|
20241203,131600,40414941,699,699,699,699,0
|
|
20241203,131500,40414941,699,699,699,699,23
|
|
20241203,131400,40398864,699,699,699,699,0
|
|
20241203,131300,40398864,699,699,699,699,0
|
|
20241203,131200,40398864,699,699,699,699,0
|
|
20241203,131100,40398864,699,699,699,699,0
|
|
20241203,131000,40398864,699,699,699,699,0
|
|
20241203,130900,40398864,699,699,699,699,0
|
|
20241203,130800,40398864,699,699,699,699,0
|
|
20241203,130700,40398864,699,699,699,699,0
|
|
20241203,130600,40398864,699,699,699,699,50
|
|
20241203,130500,40363914,699,699,699,699,23
|
|
20241203,130400,40347837,694,694,694,694,0
|
|
20241203,130300,40347837,694,694,694,694,0
|
|
20241203,130200,40347837,694,694,694,694,0
|
|
20241203,130100,40347837,694,694,694,694,0
|
|
20241203,130000,40347837,694,694,694,694,0
|
|
20241203,125900,40347837,694,694,694,694,0
|
|
20241203,125800,40347837,694,698,698,694,5000
|
|
20241203,125700,36873800,699,699,699,699,0
|
|
20241203,125600,36873800,699,699,699,699,0
|
|
20241203,125500,36873800,699,699,699,699,24
|
|
20241203,125400,36857024,699,699,699,699,0
|
|
20241203,125300,36857024,699,699,699,699,0
|
|
20241203,125200,36857024,699,699,699,699,0
|
|
20241203,125100,36857024,699,699,699,699,0
|
|
20241203,125000,36857024,699,699,699,699,0
|
|
20241203,124900,36857024,699,699,699,699,0
|
|
20241203,124800,36857024,699,699,699,699,0
|
|
20241203,124700,36857024,699,699,699,699,0
|
|
20241203,124600,36857024,699,699,699,699,0
|
|
20241203,124500,36857024,699,699,699,699,24
|
|
20241203,124400,36840248,698,698,698,698,0
|
|
20241203,124300,36840248,698,698,698,698,0
|
|
20241203,124200,36840248,698,698,698,698,0
|
|
20241203,124100,36840248,698,698,698,698,7
|
|
20241203,124000,36835362,699,699,699,699,0
|
|
20241203,123900,36835362,699,699,699,699,0
|
|
20241203,123800,36835362,699,699,699,699,48
|
|
20241203,123700,36801810,702,702,702,702,0
|
|
20241203,123600,36801810,702,702,702,702,0
|
|
20241203,123500,36801810,702,702,702,702,24
|
|
20241203,123400,36784962,699,699,699,699,0
|
|
20241203,123300,36784962,699,699,699,699,0
|
|
20241203,123200,36784962,699,699,699,699,0
|
|
20241203,123100,36784962,699,699,699,699,0
|
|
20241203,123000,36784962,699,699,699,699,0
|
|
20241203,122900,36784962,699,699,699,699,0
|
|
20241203,122800,36784962,699,699,699,699,0
|
|
20241203,122700,36784962,699,699,699,699,0
|
|
20241203,122600,36784962,699,699,699,699,0
|
|
20241203,122500,36784962,699,702,702,699,26
|
|
20241203,122400,36766716,702,702,702,702,0
|
|
20241203,122300,36766716,702,702,702,702,0
|
|
20241203,122200,36766716,702,702,702,702,0
|
|
20241203,122100,36766716,702,702,702,702,0
|
|
20241203,122000,36766716,702,702,702,702,0
|
|
20241203,121900,36766716,702,702,702,702,0
|
|
20241203,121800,36766716,702,702,702,702,0
|
|
20241203,121700,36766716,702,702,702,702,0
|
|
20241203,121600,36766716,702,702,702,702,0
|
|
20241203,121500,36766716,702,702,702,702,24
|
|
20241203,121400,36749868,702,702,702,702,0
|
|
20241203,121300,36749868,702,702,702,702,0
|
|
20241203,121200,36749868,702,702,702,702,0
|
|
20241203,121100,36749868,702,702,702,702,0
|
|
20241203,121000,36749868,702,702,702,702,0
|
|
20241203,120900,36749868,702,702,702,702,0
|
|
20241203,120800,36749868,702,702,702,702,0
|
|
20241203,120700,36749868,702,702,702,702,0
|
|
20241203,120600,36749868,702,702,702,702,0
|
|
20241203,120500,36749868,702,702,702,702,24
|
|
20241203,120400,36733020,702,702,702,702,0
|
|
20241203,120300,36733020,702,702,702,702,0
|
|
20241203,120200,36733020,702,702,702,702,0
|
|
20241203,120100,36733020,702,702,702,702,0
|
|
20241203,120000,36733020,702,702,702,702,0
|
|
20241203,115900,36733020,702,702,702,702,0
|
|
20241203,115800,36733020,702,702,702,702,0
|
|
20241203,115700,36733020,702,702,702,702,0
|
|
20241203,115600,36733020,702,702,702,702,0
|
|
20241203,115500,36733020,702,702,702,702,24
|
|
20241203,115400,36716172,700,700,700,700,0
|
|
20241203,115300,36716172,700,700,700,700,0
|
|
20241203,115200,36716172,700,700,700,700,0
|
|
20241203,115100,36716172,700,700,700,700,0
|
|
20241203,115000,36716172,700,700,700,700,0
|
|
20241203,114900,36716172,700,700,700,700,0
|
|
20241203,114800,36716172,700,700,700,700,0
|
|
20241203,114700,36716172,700,700,700,700,0
|
|
20241203,114600,36716172,700,700,700,700,0
|
|
20241203,114500,36716172,700,700,700,700,0
|
|
20241203,114400,36716172,700,700,700,700,0
|
|
20241203,114300,36716172,700,700,700,700,0
|
|
20241203,114200,36716172,700,700,700,700,0
|
|
20241203,114100,36716172,700,700,700,700,0
|
|
20241203,114000,36716172,700,700,700,700,0
|
|
20241203,113900,36716172,700,700,702,700,2237
|
|
20241203,113800,35145972,700,700,700,700,0
|
|
20241203,113700,35145972,700,700,700,700,0
|
|
20241203,113600,35145972,700,700,700,700,0
|
|
20241203,113500,35145972,700,701,701,700,27
|
|
20241203,113400,35127047,702,702,702,702,0
|
|
20241203,113300,35127047,702,702,702,702,0
|
|
20241203,113200,35127047,702,702,702,702,0
|
|
20241203,113100,35127047,702,702,702,702,0
|
|
20241203,113000,35127047,702,702,702,702,0
|
|
20241203,112900,35127047,702,702,702,702,0
|
|
20241203,112800,35127047,702,702,702,702,0
|
|
20241203,112700,35127047,702,702,702,702,0
|
|
20241203,112600,35127047,702,702,702,702,0
|
|
20241203,112500,35127047,702,702,702,702,0
|
|
20241203,112400,35127047,702,702,702,702,0
|
|
20241203,112300,35127047,702,702,702,702,0
|
|
20241203,112200,35127047,702,702,702,702,0
|
|
20241203,112100,35127047,702,702,702,702,0
|
|
20241203,112000,35127047,702,702,702,702,0
|
|
20241203,111900,35127047,702,702,702,702,0
|
|
20241203,111800,35127047,702,702,702,702,0
|
|
20241203,111700,35127047,702,702,702,702,0
|
|
20241203,111600,35127047,702,702,702,702,0
|
|
20241203,111500,35127047,702,702,702,702,0
|
|
20241203,111400,35127047,702,702,702,702,0
|
|
20241203,111300,35127047,702,702,702,702,0
|
|
20241203,111200,35127047,702,702,702,702,0
|
|
20241203,111100,35127047,702,702,702,702,0
|
|
20241203,111000,35127047,702,702,702,702,0
|
|
20241203,110900,35127047,702,702,702,702,0
|
|
20241203,110800,35127047,702,702,702,702,0
|
|
20241203,110700,35127047,702,702,702,702,0
|
|
20241203,110600,35127047,702,702,702,702,0
|
|
20241203,110500,35127047,702,702,702,702,0
|
|
20241203,110400,35127047,702,702,702,702,0
|
|
20241203,110300,35127047,702,702,702,702,0
|
|
20241203,110200,35127047,702,702,702,702,0
|
|
20241203,110100,35127047,702,702,702,702,0
|
|
20241203,110000,35127047,702,702,702,702,0
|
|
20241203,105900,35127047,702,702,702,702,0
|
|
20241203,105800,35127047,702,702,702,702,0
|
|
20241203,105700,35127047,702,702,702,702,0
|
|
20241203,105600,35127047,702,702,702,702,0
|
|
20241203,105500,35127047,702,702,702,702,0
|
|
20241203,105400,35127047,702,702,702,702,0
|
|
20241203,105300,35127047,702,702,702,702,0
|
|
20241203,105200,35127047,702,702,702,702,0
|
|
20241203,105100,35127047,702,702,702,702,0
|
|
20241203,105000,35127047,702,702,702,702,0
|
|
20241203,104900,35127047,702,702,702,702,0
|
|
20241203,104800,35127047,702,702,702,702,0
|
|
20241203,104700,35127047,702,702,702,702,0
|
|
20241203,104600,35127047,702,702,702,702,0
|
|
20241203,104500,35127047,702,702,702,702,0
|
|
20241203,104400,35127047,702,702,702,702,0
|
|
20241203,104300,35127047,702,702,702,702,0
|
|
20241203,104200,35127047,702,702,702,702,0
|
|
20241203,104100,35127047,702,702,702,702,0
|
|
20241203,104000,35127047,702,702,702,702,0
|
|
20241203,103900,35127047,702,702,702,702,0
|
|
20241203,103800,35127047,702,702,702,702,0
|
|
20241203,103700,35127047,702,702,702,702,50
|
|
20241203,103600,35091947,694,694,694,694,0
|
|
20241203,103500,35091947,694,694,694,694,0
|
|
20241203,103400,35091947,694,694,694,694,0
|
|
20241203,103300,35091947,694,694,694,694,0
|
|
20241203,103200,35091947,694,694,694,694,0
|
|
20241203,103100,35091947,694,694,694,694,0
|
|
20241203,103000,35091947,694,695,695,694,10216
|
|
20241203,102900,27991839,696,698,698,696,12037
|
|
20241203,102800,19600087,698,703,703,698,2503
|
|
20241203,102700,17852978,703,703,703,703,0
|
|
20241203,102600,17852978,703,703,703,703,0
|
|
20241203,102500,17852978,703,703,703,703,0
|
|
20241203,102400,17852978,703,703,703,703,0
|
|
20241203,102300,17852978,703,703,703,703,0
|
|
20241203,102200,17852978,703,703,703,703,0
|
|
20241203,102100,17852978,703,703,703,703,5
|
|
20241203,102000,17849463,697,697,697,697,0
|
|
20241203,101900,17849463,697,697,697,697,0
|
|
20241203,101800,17849463,697,697,697,697,2835
|
|
20241203,101700,15873468,698,698,698,698,146
|
|
20241203,101600,15771560,698,698,698,698,15
|
|
20241203,101500,15761090,697,697,697,697,0
|
|
20241203,101400,15761090,697,697,697,697,0
|
|
20241203,101300,15761090,697,697,697,697,0
|
|
20241203,101200,15761090,697,702,702,697,360
|
|
20241203,101100,15509945,703,703,703,703,0
|
|
20241203,101000,15509945,703,703,703,703,0
|
|
20241203,100900,15509945,703,703,703,703,1
|
|
20241203,100800,15509242,703,703,703,703,0
|
|
20241203,100700,15509242,703,703,703,703,0
|
|
20241203,100600,15509242,703,703,703,703,0
|
|
20241203,100500,15509242,703,703,703,703,0
|
|
20241203,100400,15509242,703,703,703,703,0
|
|
20241203,100300,15509242,703,703,703,703,0
|
|
20241203,100200,15509242,703,703,703,703,0
|
|
20241203,100100,15509242,703,703,703,703,0
|
|
20241203,100000,15509242,703,703,703,703,0
|
|
20241203,095900,15509242,703,703,703,703,0
|
|
20241203,095800,15509242,703,703,703,703,0
|
|
20241203,095700,15509242,703,703,703,703,0
|
|
20241203,095600,15509242,703,703,703,703,0
|
|
20241203,095500,15509242,703,702,703,702,2
|
|
20241203,095400,15507837,697,697,697,697,0
|
|
20241203,095300,15507837,697,697,697,697,0
|
|
20241203,095200,15507837,697,695,697,695,1800
|
|
20241203,095100,14253239,695,702,702,695,10203
|
|
20241203,095000,7129477,703,703,703,703,0
|
|
20241203,094900,7129477,703,703,703,703,0
|
|
20241203,094800,7129477,703,703,703,703,0
|
|
20241203,094700,7129477,703,703,703,703,0
|
|
20241203,094600,7129477,703,703,703,703,3056
|
|
20241203,094500,4981109,703,703,703,703,0
|
|
20241203,094400,4981109,703,703,703,703,0
|
|
20241203,094300,4981109,703,703,703,703,0
|
|
20241203,094200,4981109,703,703,703,703,6
|
|
20241203,094100,4976891,703,703,703,703,0
|
|
20241203,094000,4976891,703,703,703,703,0
|
|
20241203,093900,4976891,703,703,703,703,0
|
|
20241203,093800,4976891,703,703,703,703,0
|
|
20241203,093700,4976891,703,703,703,703,0
|
|
20241203,093600,4976891,703,703,703,703,0
|
|
20241203,093500,4976891,703,703,703,703,0
|
|
20241203,093400,4976891,703,703,703,703,1
|
|
20241203,093300,4976188,703,703,703,703,0
|
|
20241203,093200,4976188,703,703,703,703,0
|
|
20241203,093100,4976188,703,703,703,703,10
|
|
20241203,093000,4969158,700,700,700,700,0
|
|
20241203,092900,4969158,700,700,700,700,0
|
|
20241203,092800,4969158,700,700,700,700,199
|
|
20241203,092700,4829858,700,700,700,700,0
|
|
20241203,092600,4829858,700,700,700,700,0
|
|
20241203,092500,4829858,700,700,700,700,0
|
|
20241203,092400,4829858,700,700,700,700,0
|
|
20241203,092300,4829858,700,700,700,700,2000
|
|
20241203,092200,3429858,703,703,703,703,0
|
|
20241203,092100,3429858,703,703,703,703,0
|
|
20241203,092000,3429858,703,703,703,703,0
|
|
20241203,091900,3429858,703,703,703,703,0
|
|
20241203,091800,3429858,703,703,703,703,0
|
|
20241203,091700,3429858,703,703,703,703,0
|
|
20241203,091600,3429858,703,703,703,703,0
|
|
20241203,091500,3429858,703,703,703,703,0
|
|
20241203,091400,3429858,703,703,703,703,0
|
|
20241203,091300,3429858,703,703,703,703,1000
|
|
20241203,091200,2726858,703,703,703,703,0
|
|
20241203,091100,2726858,703,703,703,703,1
|
|
20241203,091000,2726155,703,703,703,703,0
|
|
20241203,090900,2726155,703,703,703,703,0
|
|
20241203,090800,2726155,703,703,703,703,0
|
|
20241203,090700,2726155,703,703,703,703,0
|
|
20241203,090600,2726155,703,703,703,703,0
|
|
20241203,090500,2726155,703,703,703,703,0
|
|
20241203,090400,2726155,703,703,703,703,0
|
|
20241203,090300,2726155,703,698,703,698,3512
|
|
20241203,090200,270126,698,698,698,698,0
|
|
20241203,090100,270126,698,698,698,698,0
|
|
20241203,090000,270126,698,698,698,698,387
|