677 lines
29 KiB
CSV
677 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,201400,197637916,843,843,843,843,3790
|
|
20241203,201300,197637916,843,843,843,843,0
|
|
20241203,201200,197637916,843,843,843,843,0
|
|
20241203,201100,197637916,843,843,843,843,0
|
|
20241203,201000,197637916,843,843,843,843,0
|
|
20241203,200900,197637916,843,843,843,843,0
|
|
20241203,200800,197637916,843,843,843,843,0
|
|
20241203,200700,197637916,843,843,843,843,0
|
|
20241203,200600,197637916,843,843,843,843,0
|
|
20241203,200500,197637916,843,843,843,843,0
|
|
20241203,200400,197637916,843,843,843,843,0
|
|
20241203,200300,197637916,843,843,843,843,0
|
|
20241203,200200,197637916,843,843,843,843,0
|
|
20241203,200100,197637916,843,843,843,843,0
|
|
20241203,200000,197637916,843,843,843,843,0
|
|
20241203,195900,197637916,843,843,843,843,0
|
|
20241203,195800,197637916,843,843,843,843,0
|
|
20241203,195700,197637916,843,843,843,843,0
|
|
20241203,195600,197637916,843,843,843,843,0
|
|
20241203,195500,197637916,843,843,843,843,0
|
|
20241203,195400,197637916,843,843,843,843,0
|
|
20241203,195300,197637916,843,843,843,843,0
|
|
20241203,195200,197637916,843,843,843,843,0
|
|
20241203,195100,197637916,843,843,843,843,0
|
|
20241203,195000,197637916,843,843,843,843,0
|
|
20241203,194900,197637916,843,843,843,843,0
|
|
20241203,194800,197637916,843,843,843,843,0
|
|
20241203,194700,197637916,843,843,843,843,0
|
|
20241203,194600,197637916,843,843,843,843,0
|
|
20241203,194500,197637916,843,843,843,843,0
|
|
20241203,194400,197637916,843,843,843,843,3790
|
|
20241203,194300,197637916,843,843,843,843,0
|
|
20241203,194200,197637916,843,843,843,843,0
|
|
20241203,194100,197637916,843,843,843,843,0
|
|
20241203,194000,197637916,843,843,843,843,0
|
|
20241203,193900,197637916,843,843,843,843,0
|
|
20241203,193800,197637916,843,843,843,843,0
|
|
20241203,193700,197637916,843,843,843,843,0
|
|
20241203,193600,197637916,843,843,843,843,0
|
|
20241203,193500,197637916,843,843,843,843,0
|
|
20241203,193400,197637916,843,843,843,843,0
|
|
20241203,193300,197637916,843,843,843,843,0
|
|
20241203,193200,197637916,843,843,843,843,0
|
|
20241203,193100,197637916,843,843,843,843,0
|
|
20241203,193000,197637916,843,843,843,843,0
|
|
20241203,192900,197637916,843,843,843,843,0
|
|
20241203,192800,197637916,843,843,843,843,0
|
|
20241203,192700,197637916,843,843,843,843,0
|
|
20241203,192600,197637916,843,843,843,843,0
|
|
20241203,192500,197637916,843,843,843,843,0
|
|
20241203,192400,197637916,843,843,843,843,0
|
|
20241203,192300,197637916,843,843,843,843,0
|
|
20241203,192200,197637916,843,843,843,843,0
|
|
20241203,192100,197637916,843,843,843,843,0
|
|
20241203,192000,197637916,843,843,843,843,0
|
|
20241203,191900,197637916,843,843,843,843,0
|
|
20241203,191800,197637916,843,843,843,843,0
|
|
20241203,191700,197637916,843,843,843,843,0
|
|
20241203,191600,197637916,843,843,843,843,0
|
|
20241203,191500,197637916,843,843,843,843,0
|
|
20241203,191400,197637916,843,843,843,843,3790
|
|
20241203,191300,197637916,843,843,843,843,0
|
|
20241203,191200,197637916,843,843,843,843,0
|
|
20241203,191100,197637916,843,843,843,843,0
|
|
20241203,191000,197637916,843,843,843,843,0
|
|
20241203,190900,197637916,843,843,843,843,0
|
|
20241203,190800,197637916,843,843,843,843,0
|
|
20241203,190700,197637916,843,843,843,843,0
|
|
20241203,190600,197637916,843,843,843,843,0
|
|
20241203,190500,197637916,843,843,843,843,0
|
|
20241203,190400,197637916,843,843,843,843,0
|
|
20241203,190300,197637916,843,843,843,843,0
|
|
20241203,190200,197637916,843,843,843,843,0
|
|
20241203,190100,197637916,843,843,843,843,0
|
|
20241203,190000,197637916,843,843,843,843,0
|
|
20241203,185900,197637916,843,843,843,843,0
|
|
20241203,185800,197637916,843,843,843,843,0
|
|
20241203,185700,197637916,843,843,843,843,0
|
|
20241203,185600,197637916,843,843,843,843,0
|
|
20241203,185500,197637916,843,843,843,843,0
|
|
20241203,185400,197637916,843,843,843,843,0
|
|
20241203,185300,197637916,843,843,843,843,0
|
|
20241203,185200,197637916,843,843,843,843,0
|
|
20241203,185100,197637916,843,843,843,843,0
|
|
20241203,185000,197637916,843,843,843,843,0
|
|
20241203,184900,197637916,843,843,843,843,0
|
|
20241203,184800,197637916,843,843,843,843,0
|
|
20241203,184700,197637916,843,843,843,843,0
|
|
20241203,184600,197637916,843,843,843,843,0
|
|
20241203,184500,197637916,843,843,843,843,0
|
|
20241203,184400,197637916,843,843,843,843,3790
|
|
20241203,184300,197637916,843,843,843,843,0
|
|
20241203,184200,197637916,843,843,843,843,0
|
|
20241203,184100,197637916,843,843,843,843,0
|
|
20241203,184000,197637916,843,843,843,843,0
|
|
20241203,183900,197637916,843,843,843,843,0
|
|
20241203,183800,197637916,843,843,843,843,0
|
|
20241203,183700,197637916,843,843,843,843,0
|
|
20241203,183600,197637916,843,843,843,843,0
|
|
20241203,183500,197637916,843,843,843,843,0
|
|
20241203,183400,197637916,843,843,843,843,0
|
|
20241203,183300,197637916,843,843,843,843,0
|
|
20241203,183200,197637916,843,843,843,843,0
|
|
20241203,183100,197637916,843,843,843,843,0
|
|
20241203,183000,197637916,843,843,843,843,0
|
|
20241203,182900,197637916,843,843,843,843,0
|
|
20241203,182800,197637916,843,843,843,843,0
|
|
20241203,182700,197637916,843,843,843,843,0
|
|
20241203,182600,197637916,843,843,843,843,0
|
|
20241203,182500,197637916,843,843,843,843,0
|
|
20241203,182400,197637916,843,843,843,843,0
|
|
20241203,182300,197637916,843,843,843,843,0
|
|
20241203,182200,197637916,843,843,843,843,0
|
|
20241203,182100,197637916,843,843,843,843,0
|
|
20241203,182000,197637916,843,843,843,843,0
|
|
20241203,181900,197637916,843,843,843,843,0
|
|
20241203,181800,197637916,843,843,843,843,0
|
|
20241203,181700,197637916,843,843,843,843,0
|
|
20241203,181600,197637916,843,843,843,843,0
|
|
20241203,181500,197637916,843,843,843,843,0
|
|
20241203,181400,197637916,843,843,843,843,3790
|
|
20241203,181300,197637916,843,843,843,843,0
|
|
20241203,181200,197637916,843,843,843,843,0
|
|
20241203,181100,197637916,843,843,843,843,0
|
|
20241203,181000,197637916,843,843,843,843,0
|
|
20241203,180900,197637916,843,843,843,843,0
|
|
20241203,180800,197637916,843,843,843,843,0
|
|
20241203,180700,197637916,843,843,843,843,0
|
|
20241203,180600,197637916,843,843,843,843,0
|
|
20241203,180500,197637916,843,843,843,843,0
|
|
20241203,180400,197637916,843,843,843,843,0
|
|
20241203,180300,197637916,843,843,843,843,0
|
|
20241203,180200,197637916,843,843,843,843,0
|
|
20241203,180100,197637916,843,843,843,843,0
|
|
20241203,180000,197637916,843,843,843,843,0
|
|
20241203,175900,197637916,843,843,843,843,0
|
|
20241203,175800,197637916,843,843,843,843,0
|
|
20241203,175700,197637916,843,843,843,843,0
|
|
20241203,175600,197637916,843,843,843,843,0
|
|
20241203,175500,197637916,843,843,843,843,0
|
|
20241203,175400,197637916,843,843,843,843,0
|
|
20241203,175300,197637916,843,843,843,843,0
|
|
20241203,175200,197637916,843,843,843,843,0
|
|
20241203,175100,197637916,843,843,843,843,0
|
|
20241203,175000,197637916,843,843,843,843,0
|
|
20241203,174900,197637916,843,843,843,843,0
|
|
20241203,174800,197637916,843,843,843,843,0
|
|
20241203,174700,197637916,843,843,843,843,0
|
|
20241203,174600,197637916,843,843,843,843,0
|
|
20241203,174500,197637916,843,843,843,843,0
|
|
20241203,174400,197637916,843,843,843,843,3790
|
|
20241203,174300,197637916,843,843,843,843,0
|
|
20241203,174200,197637916,843,843,843,843,0
|
|
20241203,174100,197637916,843,843,843,843,0
|
|
20241203,174000,197637916,843,843,843,843,0
|
|
20241203,173900,197637916,843,843,843,843,0
|
|
20241203,173800,197637916,843,843,843,843,0
|
|
20241203,173700,197637916,843,843,843,843,0
|
|
20241203,173600,197637916,843,843,843,843,0
|
|
20241203,173500,197637916,843,843,843,843,0
|
|
20241203,173400,197637916,843,843,843,843,0
|
|
20241203,173300,197637916,843,843,843,843,0
|
|
20241203,173200,197637916,843,843,843,843,0
|
|
20241203,173100,197637916,843,843,843,843,0
|
|
20241203,173000,197637916,843,843,843,843,0
|
|
20241203,172900,197637916,843,843,843,843,0
|
|
20241203,172800,197637916,843,843,843,843,0
|
|
20241203,172700,197637916,843,843,843,843,0
|
|
20241203,172600,197637916,843,843,843,843,0
|
|
20241203,172500,197637916,843,843,843,843,0
|
|
20241203,172400,197637916,843,843,843,843,0
|
|
20241203,172300,197637916,843,843,843,843,0
|
|
20241203,172200,197637916,843,843,843,843,0
|
|
20241203,172100,197637916,843,843,843,843,0
|
|
20241203,172000,197637916,843,843,843,843,0
|
|
20241203,171900,197637916,843,843,843,843,0
|
|
20241203,171800,197637916,843,843,843,843,0
|
|
20241203,171700,197637916,843,843,843,843,0
|
|
20241203,171600,197637916,843,843,843,843,0
|
|
20241203,171500,197637916,843,843,843,843,0
|
|
20241203,171400,197637916,843,843,843,843,3790
|
|
20241203,171300,197637916,843,843,843,843,0
|
|
20241203,171200,197637916,843,843,843,843,0
|
|
20241203,171100,197637916,843,843,843,843,0
|
|
20241203,171000,197637916,843,843,843,843,0
|
|
20241203,170900,197637916,843,843,843,843,0
|
|
20241203,170800,197637916,843,843,843,843,0
|
|
20241203,170700,197637916,843,843,843,843,0
|
|
20241203,170600,197637916,843,843,843,843,0
|
|
20241203,170500,197637916,843,843,843,843,0
|
|
20241203,170400,197637916,843,843,843,843,0
|
|
20241203,170300,197637916,843,843,843,843,0
|
|
20241203,170200,197637916,843,843,843,843,0
|
|
20241203,170100,197637916,843,843,843,843,0
|
|
20241203,170000,197637916,843,843,843,843,0
|
|
20241203,165900,197637916,843,843,843,843,0
|
|
20241203,165800,197637916,843,843,843,843,0
|
|
20241203,165700,197637916,843,843,843,843,0
|
|
20241203,165600,197637916,843,843,843,843,0
|
|
20241203,165500,197637916,843,843,843,843,0
|
|
20241203,165400,197637916,843,843,843,843,0
|
|
20241203,165300,197637916,843,843,843,843,0
|
|
20241203,165200,197637916,843,843,843,843,0
|
|
20241203,165100,197637916,843,843,843,843,0
|
|
20241203,165000,197637916,843,843,843,843,0
|
|
20241203,164900,197637916,843,843,843,843,0
|
|
20241203,164800,197637916,843,843,843,843,0
|
|
20241203,164700,197637916,843,843,843,843,0
|
|
20241203,164600,197637916,843,843,843,843,0
|
|
20241203,164500,197637916,843,843,843,843,0
|
|
20241203,164400,197637916,843,843,843,843,3790
|
|
20241203,164300,197637916,843,843,843,843,0
|
|
20241203,164200,197637916,843,843,843,843,0
|
|
20241203,164100,197637916,843,843,843,843,0
|
|
20241203,164000,197637916,843,843,843,843,0
|
|
20241203,163900,197637916,843,843,843,843,0
|
|
20241203,163800,197637916,843,843,843,843,0
|
|
20241203,163700,197637916,843,843,843,843,0
|
|
20241203,163600,197637916,843,843,843,843,0
|
|
20241203,163500,197637916,843,843,843,843,0
|
|
20241203,163400,197637916,843,843,843,843,0
|
|
20241203,163300,197637916,843,843,843,843,0
|
|
20241203,163200,197637916,843,843,843,843,0
|
|
20241203,163100,197637916,843,843,843,843,0
|
|
20241203,163000,197637916,843,843,843,843,0
|
|
20241203,162900,197637916,843,843,843,843,0
|
|
20241203,162800,197637916,843,843,843,843,0
|
|
20241203,162700,197637916,843,843,843,843,0
|
|
20241203,162600,197637916,843,843,843,843,0
|
|
20241203,162500,197637916,843,843,843,843,0
|
|
20241203,162400,197637916,843,843,843,843,0
|
|
20241203,162300,197637916,843,843,843,843,0
|
|
20241203,162200,197637916,843,843,843,843,0
|
|
20241203,162100,197637916,843,843,843,843,0
|
|
20241203,162000,197637916,843,843,843,843,0
|
|
20241203,161900,197637916,843,843,843,843,0
|
|
20241203,161800,197637916,843,843,843,843,0
|
|
20241203,161700,197637916,843,843,843,843,0
|
|
20241203,161600,197637916,843,843,843,843,0
|
|
20241203,161500,197637916,843,843,843,843,0
|
|
20241203,161400,197637916,843,843,843,843,3790
|
|
20241203,161300,197637916,843,843,843,843,0
|
|
20241203,161200,197637916,843,843,843,843,0
|
|
20241203,161100,197637916,843,843,843,843,0
|
|
20241203,161000,197637916,843,843,843,843,0
|
|
20241203,160900,197637916,843,843,843,843,0
|
|
20241203,160800,197637916,843,843,843,843,0
|
|
20241203,160700,197637916,843,843,843,843,0
|
|
20241203,160600,197637916,843,843,843,843,0
|
|
20241203,160500,197637916,843,843,843,843,0
|
|
20241203,160400,197637916,843,843,843,843,0
|
|
20241203,160300,197637916,843,843,843,843,0
|
|
20241203,160200,197637916,843,843,843,843,0
|
|
20241203,160100,197637916,843,843,843,843,0
|
|
20241203,160000,197637916,843,843,843,843,0
|
|
20241203,155900,197637916,843,843,843,843,0
|
|
20241203,155800,197637916,843,843,843,843,0
|
|
20241203,155700,197637916,843,843,843,843,0
|
|
20241203,155600,197637916,843,843,843,843,0
|
|
20241203,155500,197637916,843,843,843,843,0
|
|
20241203,155400,197637916,843,843,843,843,0
|
|
20241203,155300,197637916,843,843,843,843,0
|
|
20241203,155200,197637916,843,843,843,843,0
|
|
20241203,155100,197637916,843,843,843,843,0
|
|
20241203,155000,197637916,843,843,843,843,0
|
|
20241203,154900,197637916,843,843,843,843,0
|
|
20241203,154800,197637916,843,843,843,843,0
|
|
20241203,154700,197637916,843,843,843,843,0
|
|
20241203,154600,197637916,843,843,843,843,0
|
|
20241203,154500,197637916,843,843,843,843,0
|
|
20241203,154400,197637916,843,843,843,843,3790
|
|
20241203,154300,197637916,843,843,843,843,0
|
|
20241203,154200,197637916,843,843,843,843,0
|
|
20241203,154100,197637916,843,843,843,843,0
|
|
20241203,154000,197637916,843,843,843,843,0
|
|
20241203,153900,197637916,843,843,843,843,0
|
|
20241203,153800,197637916,843,843,843,843,0
|
|
20241203,153700,197637916,843,843,843,843,0
|
|
20241203,153600,197637916,843,843,843,843,0
|
|
20241203,153500,197637916,843,843,843,843,0
|
|
20241203,153400,197637916,843,843,843,843,0
|
|
20241203,153300,197637916,843,843,843,843,0
|
|
20241203,153200,197637916,843,843,843,843,0
|
|
20241203,153100,197637916,843,843,843,843,0
|
|
20241203,153000,197637916,843,843,843,843,3790
|
|
20241203,152900,194442946,854,854,854,854,0
|
|
20241203,152800,194442946,854,854,854,854,0
|
|
20241203,152700,194442946,854,854,854,854,0
|
|
20241203,152600,194442946,854,854,854,854,0
|
|
20241203,152500,194442946,854,854,854,854,0
|
|
20241203,152400,194442946,854,854,854,854,0
|
|
20241203,152300,194442946,854,854,854,854,0
|
|
20241203,152200,194442946,854,854,854,854,0
|
|
20241203,152100,194442946,854,854,854,854,0
|
|
20241203,152000,194442946,854,854,854,854,0
|
|
20241203,151900,194442946,854,854,854,854,4
|
|
20241203,151800,194439530,850,850,850,850,0
|
|
20241203,151700,194439530,850,850,850,850,0
|
|
20241203,151600,194439530,850,850,850,850,0
|
|
20241203,151500,194439530,850,850,850,850,850
|
|
20241203,151400,193717030,850,850,850,850,50
|
|
20241203,151300,193674530,850,847,850,847,900
|
|
20241203,151200,192910112,845,845,845,845,10
|
|
20241203,151100,192901662,847,847,847,847,0
|
|
20241203,151000,192901662,847,847,847,847,0
|
|
20241203,150900,192901662,847,847,847,847,1
|
|
20241203,150800,192900815,847,846,847,846,109
|
|
20241203,150700,192808500,840,840,840,840,900
|
|
20241203,150600,192052500,850,845,850,845,12
|
|
20241203,150500,192042315,838,838,838,838,0
|
|
20241203,150400,192042315,838,838,838,838,0
|
|
20241203,150300,192042315,838,838,838,838,0
|
|
20241203,150200,192042315,838,838,838,838,0
|
|
20241203,150100,192042315,838,838,838,838,0
|
|
20241203,150000,192042315,838,838,838,838,0
|
|
20241203,145900,192042315,838,838,838,838,0
|
|
20241203,145800,192042315,838,838,838,838,0
|
|
20241203,145700,192042315,838,838,838,838,0
|
|
20241203,145600,192042315,838,838,838,838,37
|
|
20241203,145500,192011309,838,838,838,838,0
|
|
20241203,145400,192011309,838,838,838,838,0
|
|
20241203,145300,192011309,838,838,838,838,0
|
|
20241203,145200,192011309,838,838,838,838,200
|
|
20241203,145100,191843709,838,838,838,838,50
|
|
20241203,145000,191801809,838,838,838,838,300
|
|
20241203,144900,191550409,838,838,838,838,0
|
|
20241203,144800,191550409,838,838,838,838,0
|
|
20241203,144700,191550409,838,838,838,838,0
|
|
20241203,144600,191550409,838,838,838,838,448
|
|
20241203,144500,191174985,838,838,838,838,0
|
|
20241203,144400,191174985,838,838,838,838,0
|
|
20241203,144300,191174985,838,838,838,838,0
|
|
20241203,144200,191174985,838,838,838,838,0
|
|
20241203,144100,191174985,838,838,838,838,0
|
|
20241203,144000,191174985,838,838,838,838,0
|
|
20241203,143900,191174985,838,838,838,838,0
|
|
20241203,143800,191174985,838,838,838,838,9
|
|
20241203,143700,191167443,838,838,838,838,0
|
|
20241203,143600,191167443,838,838,838,838,30
|
|
20241203,143500,191142303,838,838,838,838,0
|
|
20241203,143400,191142303,838,838,838,838,6
|
|
20241203,143300,191137275,838,838,838,838,0
|
|
20241203,143200,191137275,838,838,838,838,0
|
|
20241203,143100,191137275,838,838,838,838,0
|
|
20241203,143000,191137275,838,838,838,838,0
|
|
20241203,142900,191137275,838,838,838,838,0
|
|
20241203,142800,191137275,838,838,838,838,0
|
|
20241203,142700,191137275,838,838,838,838,2
|
|
20241203,142600,191135599,838,838,838,838,0
|
|
20241203,142500,191135599,838,838,838,838,0
|
|
20241203,142400,191135599,838,838,838,838,0
|
|
20241203,142300,191135599,838,838,838,838,0
|
|
20241203,142200,191135599,838,840,840,838,171
|
|
20241203,142100,190992136,840,842,842,840,118
|
|
20241203,142000,190892851,842,843,843,842,65
|
|
20241203,141900,190838062,840,840,840,840,0
|
|
20241203,141800,190838062,840,840,840,840,0
|
|
20241203,141700,190838062,840,840,840,840,0
|
|
20241203,141600,190838062,840,840,840,840,0
|
|
20241203,141500,190838062,840,840,840,840,0
|
|
20241203,141400,190838062,840,840,840,840,0
|
|
20241203,141300,190838062,840,840,840,840,0
|
|
20241203,141200,190838062,840,840,840,840,0
|
|
20241203,141100,190838062,840,840,840,840,0
|
|
20241203,141000,190838062,840,840,840,840,0
|
|
20241203,140900,190838062,840,840,840,840,10
|
|
20241203,140800,190829662,840,840,840,840,0
|
|
20241203,140700,190829662,840,840,840,840,0
|
|
20241203,140600,190829662,840,840,840,840,0
|
|
20241203,140500,190829662,840,840,840,840,0
|
|
20241203,140400,190829662,840,840,840,840,0
|
|
20241203,140300,190829662,840,840,840,840,0
|
|
20241203,140200,190829662,840,840,840,840,1123
|
|
20241203,140100,189886342,840,832,840,832,1288
|
|
20241203,140000,188809405,832,832,832,832,0
|
|
20241203,135900,188809405,832,832,832,832,0
|
|
20241203,135800,188809405,832,832,832,832,0
|
|
20241203,135700,188809405,832,832,832,832,801
|
|
20241203,135600,188142973,832,832,832,832,60
|
|
20241203,135500,188093053,832,832,832,832,0
|
|
20241203,135400,188093053,832,832,832,832,20
|
|
20241203,135300,188076413,832,832,832,832,20
|
|
20241203,135200,188059773,832,832,832,832,0
|
|
20241203,135100,188059773,832,832,832,832,20
|
|
20241203,135000,188043133,832,832,832,832,78
|
|
20241203,134900,187978237,832,832,832,832,0
|
|
20241203,134800,187978237,832,832,832,832,0
|
|
20241203,134700,187978237,832,832,832,832,32
|
|
20241203,134600,187951613,832,832,832,832,22
|
|
20241203,134500,187933309,832,832,832,832,14
|
|
20241203,134400,187921661,832,832,832,832,20
|
|
20241203,134300,187905021,832,832,832,832,55
|
|
20241203,134200,187859261,825,825,825,825,0
|
|
20241203,134100,187859261,825,825,825,825,0
|
|
20241203,134000,187859261,825,825,825,825,0
|
|
20241203,133900,187859261,825,825,825,825,0
|
|
20241203,133800,187859261,825,825,825,825,1900
|
|
20241203,133700,186291761,825,825,825,825,1949
|
|
20241203,133600,184683836,825,825,825,825,200
|
|
20241203,133500,184518836,825,825,825,825,124
|
|
20241203,133400,184416536,825,825,825,825,3500
|
|
20241203,133300,181529036,825,825,825,825,0
|
|
20241203,133200,181529036,825,825,825,825,0
|
|
20241203,133100,181529036,825,825,825,825,0
|
|
20241203,133000,181529036,825,825,825,825,0
|
|
20241203,132900,181529036,825,825,825,825,0
|
|
20241203,132800,181529036,825,825,825,825,0
|
|
20241203,132700,181529036,825,825,825,825,0
|
|
20241203,132600,181529036,825,825,825,825,0
|
|
20241203,132500,181529036,825,825,825,825,0
|
|
20241203,132400,181529036,825,825,825,825,0
|
|
20241203,132300,181529036,825,825,825,825,0
|
|
20241203,132200,181529036,825,825,825,825,664
|
|
20241203,132100,180981236,825,825,825,825,0
|
|
20241203,132000,180981236,825,825,825,825,0
|
|
20241203,131900,180981236,825,825,825,825,0
|
|
20241203,131800,180981236,825,825,825,825,0
|
|
20241203,131700,180981236,825,825,825,825,10
|
|
20241203,131600,180972986,825,825,825,825,0
|
|
20241203,131500,180972986,825,825,825,825,25
|
|
20241203,131400,180952361,825,821,825,820,1654
|
|
20241203,131300,179595676,821,822,822,821,2000
|
|
20241203,131200,177953362,825,825,825,825,0
|
|
20241203,131100,177953362,825,823,825,823,3387
|
|
20241203,131000,175159653,823,824,824,823,723
|
|
20241203,130900,174564622,827,827,827,827,0
|
|
20241203,130800,174564622,827,827,827,827,0
|
|
20241203,130700,174564622,827,827,827,827,0
|
|
20241203,130600,174564622,827,827,827,827,0
|
|
20241203,130500,174564622,827,827,827,827,25
|
|
20241203,130400,174543947,825,825,825,825,2
|
|
20241203,130300,174542297,826,826,826,826,2
|
|
20241203,130200,174540645,827,827,827,827,0
|
|
20241203,130100,174540645,827,827,827,827,0
|
|
20241203,130000,174540645,827,827,827,827,1
|
|
20241203,125900,174539818,828,828,828,828,0
|
|
20241203,125800,174539818,828,827,828,827,2
|
|
20241203,125700,174538163,824,824,824,824,0
|
|
20241203,125600,174538163,824,826,826,824,717
|
|
20241203,125500,173946111,827,828,828,827,148
|
|
20241203,125400,173823714,834,834,834,834,0
|
|
20241203,125300,173823714,834,834,834,834,0
|
|
20241203,125200,173823714,834,834,834,834,0
|
|
20241203,125100,173823714,834,834,834,834,0
|
|
20241203,125000,173823714,834,834,834,834,0
|
|
20241203,124900,173823714,834,834,834,834,300
|
|
20241203,124800,173573514,834,834,834,834,0
|
|
20241203,124700,173573514,834,834,834,834,0
|
|
20241203,124600,173573514,834,834,834,834,0
|
|
20241203,124500,173573514,834,834,834,834,25
|
|
20241203,124400,173552664,829,829,829,829,0
|
|
20241203,124300,173552664,829,829,829,829,0
|
|
20241203,124200,173552664,829,829,829,829,0
|
|
20241203,124100,173552664,829,829,829,829,0
|
|
20241203,124000,173552664,829,829,829,829,0
|
|
20241203,123900,173552664,829,829,829,829,0
|
|
20241203,123800,173552664,829,829,829,829,0
|
|
20241203,123700,173552664,829,829,829,829,0
|
|
20241203,123600,173552664,829,829,829,829,0
|
|
20241203,123500,173552664,829,829,829,829,99
|
|
20241203,123400,173470593,829,829,829,829,0
|
|
20241203,123300,173470593,829,829,829,829,0
|
|
20241203,123200,173470593,829,829,829,829,1
|
|
20241203,123100,173469764,834,834,834,834,0
|
|
20241203,123000,173469764,834,834,834,834,0
|
|
20241203,122900,173469764,834,834,834,834,0
|
|
20241203,122800,173469764,834,834,834,834,0
|
|
20241203,122700,173469764,834,834,834,834,0
|
|
20241203,122600,173469764,834,834,834,834,0
|
|
20241203,122500,173469764,834,834,834,834,30
|
|
20241203,122400,173444744,834,834,834,834,0
|
|
20241203,122300,173444744,834,834,834,834,0
|
|
20241203,122200,173444744,834,834,834,834,0
|
|
20241203,122100,173444744,834,834,834,834,0
|
|
20241203,122000,173444744,834,834,834,834,0
|
|
20241203,121900,173444744,834,834,834,834,0
|
|
20241203,121800,173444744,834,834,834,834,0
|
|
20241203,121700,173444744,834,834,834,834,30
|
|
20241203,121600,173419724,834,834,834,834,0
|
|
20241203,121500,173419724,834,834,834,834,1202
|
|
20241203,121400,172417256,834,834,834,834,4
|
|
20241203,121300,172413920,834,834,834,834,0
|
|
20241203,121200,172413920,834,834,834,834,0
|
|
20241203,121100,172413920,834,834,834,834,0
|
|
20241203,121000,172413920,834,834,834,834,57
|
|
20241203,120900,172366382,834,834,834,834,1
|
|
20241203,120800,172365548,826,826,826,826,0
|
|
20241203,120700,172365548,826,826,826,826,542
|
|
20241203,120600,171917856,834,834,834,834,0
|
|
20241203,120500,171917856,834,834,834,834,26
|
|
20241203,120400,171896172,834,834,834,834,0
|
|
20241203,120300,171896172,834,834,834,834,0
|
|
20241203,120200,171896172,834,834,834,834,0
|
|
20241203,120100,171896172,834,834,834,834,0
|
|
20241203,120000,171896172,834,834,834,834,0
|
|
20241203,115900,171896172,834,834,834,834,0
|
|
20241203,115800,171896172,834,834,834,834,0
|
|
20241203,115700,171896172,834,834,834,834,0
|
|
20241203,115600,171896172,834,834,834,834,0
|
|
20241203,115500,171896172,834,834,834,834,26
|
|
20241203,115400,171874488,834,834,834,834,0
|
|
20241203,115300,171874488,834,834,834,834,0
|
|
20241203,115200,171874488,834,834,834,834,0
|
|
20241203,115100,171874488,834,834,834,834,0
|
|
20241203,115000,171874488,834,834,834,834,0
|
|
20241203,114900,171874488,834,834,834,834,0
|
|
20241203,114800,171874488,834,834,834,834,0
|
|
20241203,114700,171874488,834,834,834,834,2
|
|
20241203,114600,171872820,834,834,834,834,0
|
|
20241203,114500,171872820,834,826,834,826,88
|
|
20241203,114400,171799516,826,826,826,826,0
|
|
20241203,114300,171799516,826,826,826,826,1
|
|
20241203,114200,171798690,826,826,826,826,0
|
|
20241203,114100,171798690,826,826,826,826,0
|
|
20241203,114000,171798690,826,826,826,826,0
|
|
20241203,113900,171798690,826,826,826,826,1
|
|
20241203,113800,171797864,826,826,826,826,0
|
|
20241203,113700,171797864,826,826,826,826,0
|
|
20241203,113600,171797864,826,826,826,826,0
|
|
20241203,113500,171797864,826,826,826,826,0
|
|
20241203,113400,171797864,826,826,826,826,0
|
|
20241203,113300,171797864,826,826,826,826,0
|
|
20241203,113200,171797864,826,826,826,826,800
|
|
20241203,113100,171137064,826,834,834,826,1298
|
|
20241203,113000,170064132,834,834,834,834,0
|
|
20241203,112900,170064132,834,834,834,834,87
|
|
20241203,112800,169991574,833,833,833,833,36
|
|
20241203,112700,169961586,830,830,830,830,0
|
|
20241203,112600,169961586,830,830,830,830,120
|
|
20241203,112500,169861986,823,823,823,823,0
|
|
20241203,112400,169861986,823,823,823,823,0
|
|
20241203,112300,169861986,823,823,823,823,0
|
|
20241203,112200,169861986,823,823,823,823,0
|
|
20241203,112100,169861986,823,823,823,823,0
|
|
20241203,112000,169861986,823,823,823,823,1
|
|
20241203,111900,169861163,823,823,823,823,160
|
|
20241203,111800,169729483,823,821,823,821,2271
|
|
20241203,111700,167864518,819,819,819,819,0
|
|
20241203,111600,167864518,819,820,820,819,2000
|
|
20241203,111500,166226351,821,821,821,821,0
|
|
20241203,111400,166226351,821,820,821,820,230
|
|
20241203,111300,166037743,820,820,820,820,0
|
|
20241203,111200,166037743,820,820,820,820,0
|
|
20241203,111100,166037743,820,820,820,820,0
|
|
20241203,111000,166037743,820,821,821,820,795
|
|
20241203,110900,165385050,821,821,821,821,211
|
|
20241203,110800,165211819,821,821,821,821,0
|
|
20241203,110700,165211819,821,821,821,821,0
|
|
20241203,110600,165211819,821,821,821,821,0
|
|
20241203,110500,165211819,821,821,821,821,243
|
|
20241203,110400,165012316,820,820,820,820,9
|
|
20241203,110300,165004936,820,820,820,820,0
|
|
20241203,110200,165004936,820,820,820,820,2
|
|
20241203,110100,165003296,818,812,818,812,1020
|
|
20241203,110000,164173724,812,814,814,812,2692
|
|
20241203,105900,161987353,821,826,826,814,1042
|
|
20241203,105800,161137881,814,820,820,814,205
|
|
20241203,105700,160970557,820,820,820,820,152
|
|
20241203,105600,160845917,820,829,829,820,1433
|
|
20241203,105500,159665478,830,830,830,830,0
|
|
20241203,105400,159665478,830,830,830,830,0
|
|
20241203,105300,159665478,830,830,830,830,1
|
|
20241203,105200,159664648,830,830,830,830,0
|
|
20241203,105100,159664648,830,830,830,830,0
|
|
20241203,105000,159664648,830,830,830,830,10
|
|
20241203,104900,159656348,830,829,830,829,101
|
|
20241203,104800,159572519,830,830,830,830,112
|
|
20241203,104700,159479559,833,833,833,833,0
|
|
20241203,104600,159479559,833,833,833,833,21
|
|
20241203,104500,159462066,831,830,831,830,206
|
|
20241203,104400,159291065,827,826,829,826,1270
|
|
20241203,104300,158240768,826,822,826,822,608
|
|
20241203,104200,157739143,822,820,822,820,7500
|
|
20241203,104100,151576203,811,811,811,811,1
|
|
20241203,104000,151575392,811,811,811,811,1
|
|
20241203,103900,151574581,811,811,811,811,1
|
|
20241203,103800,151573770,811,811,811,811,1
|
|
20241203,103700,151572959,812,811,812,811,2
|
|
20241203,103600,151571336,821,821,821,821,0
|
|
20241203,103500,151571336,821,819,822,819,714
|
|
20241203,103400,150984779,822,812,822,811,1332
|
|
20241203,103300,149895295,817,812,817,812,900
|
|
20241203,103200,149164440,809,809,812,809,102
|
|
20241203,103100,149081919,812,809,812,809,52
|
|
20241203,103000,149039698,809,809,812,809,4
|
|
20241203,102900,149036459,812,812,812,812,31
|
|
20241203,102800,149011287,810,811,811,810,20
|
|
20241203,102700,148995072,812,812,812,812,0
|
|
20241203,102600,148995072,812,812,812,812,0
|
|
20241203,102500,148995072,812,812,812,812,45
|
|
20241203,102400,148958532,814,814,814,814,0
|
|
20241203,102300,148958532,814,814,814,814,3
|
|
20241203,102200,148956090,812,810,812,810,9
|
|
20241203,102100,148948794,810,811,811,810,1001
|
|
20241203,102000,148137974,810,810,810,810,0
|
|
20241203,101900,148137974,810,810,810,810,0
|
|
20241203,101800,148137974,810,810,810,810,21
|
|
20241203,101700,148120964,810,810,810,810,0
|
|
20241203,101600,148120964,810,810,810,810,200
|
|
20241203,101500,147958964,810,810,810,810,2
|
|
20241203,101400,147957344,810,810,810,806,1247
|
|
20241203,101300,146951302,811,815,815,811,90
|
|
20241203,101200,146878016,814,813,814,806,651
|
|
20241203,101100,146352061,814,814,814,814,3
|
|
20241203,101000,146349619,814,814,814,814,0
|
|
20241203,100900,146349619,814,814,814,814,0
|
|
20241203,100800,146349619,814,809,816,809,5599
|
|
20241203,100700,141809333,809,812,812,809,385
|
|
20241203,100600,141497491,812,814,814,809,308
|
|
20241203,100500,141247655,814,808,814,808,871
|
|
20241203,100400,140543587,808,806,808,806,620
|
|
20241203,100300,140042851,806,799,806,797,6299
|
|
20241203,100200,135009725,799,801,806,798,2200
|
|
20241203,100100,133249266,799,814,816,798,16751
|
|
20241203,100000,119735399,809,795,810,794,37848
|
|
20241203,095900,89493873,764,764,764,764,0
|
|
20241203,095800,89493873,764,813,813,764,12367
|
|
20241203,095700,79685372,812,860,860,810,60586
|
|
20241203,095600,29579649,861,870,870,861,9251
|
|
20241203,095500,21610482,870,870,870,870,0
|
|
20241203,095400,21610482,870,870,870,870,0
|
|
20241203,095300,21610482,870,870,870,870,0
|
|
20241203,095200,21610482,870,870,870,870,0
|
|
20241203,095100,21610482,870,870,870,870,0
|
|
20241203,095000,21610482,870,870,870,870,0
|
|
20241203,094900,21610482,870,870,870,870,0
|
|
20241203,094800,21610482,870,870,870,870,0
|
|
20241203,094700,21610482,870,870,870,870,2
|
|
20241203,094600,21608742,870,870,870,870,1
|
|
20241203,094500,21607872,870,870,870,870,3
|
|
20241203,094400,21605262,870,870,870,870,1
|
|
20241203,094300,21604392,870,876,876,870,6
|
|
20241203,094200,21599148,876,876,876,876,7
|
|
20241203,094100,21593016,876,876,876,876,20
|
|
20241203,094000,21575496,870,870,870,870,0
|
|
20241203,093900,21575496,870,870,870,870,0
|
|
20241203,093800,21575496,870,870,870,870,0
|
|
20241203,093700,21575496,870,870,870,870,0
|
|
20241203,093600,21575496,870,870,870,870,0
|
|
20241203,093500,21575496,870,870,870,870,0
|
|
20241203,093400,21575496,870,870,870,870,0
|
|
20241203,093300,21575496,870,870,870,870,0
|
|
20241203,093200,21575496,870,870,870,870,0
|
|
20241203,093100,21575496,870,870,870,870,100
|
|
20241203,093000,21488496,889,889,889,889,1
|
|
20241203,092900,21487607,885,880,886,880,4080
|
|
20241203,092800,17884125,878,878,878,878,0
|
|
20241203,092700,17884125,878,878,878,878,0
|
|
20241203,092600,17884125,878,878,878,878,0
|
|
20241203,092500,17884125,878,878,878,878,0
|
|
20241203,092400,17884125,878,878,878,878,0
|
|
20241203,092300,17884125,878,878,878,878,6
|
|
20241203,092200,17878857,878,878,878,878,0
|
|
20241203,092100,17878857,878,870,878,870,2576
|
|
20241203,092000,15618052,870,870,870,870,20
|
|
20241203,091900,15600652,870,870,870,870,0
|
|
20241203,091800,15600652,870,870,870,870,8
|
|
20241203,091700,15593692,858,858,858,858,0
|
|
20241203,091600,15593692,858,858,858,858,0
|
|
20241203,091500,15593692,858,858,858,858,172
|
|
20241203,091400,15446116,873,873,873,873,0
|
|
20241203,091300,15446116,873,873,873,873,1
|
|
20241203,091200,15445243,852,852,852,852,0
|
|
20241203,091100,15445243,852,852,852,852,1289
|
|
20241203,091000,14347015,874,874,874,874,5
|
|
20241203,090900,14342645,874,874,874,874,0
|
|
20241203,090800,14342645,874,874,874,874,0
|
|
20241203,090700,14342645,874,874,874,874,20
|
|
20241203,090600,14325165,870,861,870,861,11471
|
|
20241203,090500,4351785,861,870,870,861,2723
|
|
20241203,090400,1983441,870,870,870,870,0
|
|
20241203,090300,1983441,870,870,870,870,0
|
|
20241203,090200,1983441,870,870,870,870,0
|
|
20241203,090100,1983441,870,846,870,846,1443
|
|
20241203,090000,730653,845,846,846,845,864
|