727 lines
31 KiB
CSV
727 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,210400,87469855,883,883,883,883,1243
|
|
20241203,210300,87469855,883,883,883,883,0
|
|
20241203,210200,87469855,883,883,883,883,0
|
|
20241203,210100,87469855,883,883,883,883,0
|
|
20241203,210000,87469855,883,883,883,883,0
|
|
20241203,205900,87469855,883,883,883,883,0
|
|
20241203,205800,87469855,883,883,883,883,0
|
|
20241203,205700,87469855,883,883,883,883,0
|
|
20241203,205600,87469855,883,883,883,883,0
|
|
20241203,205500,87469855,883,883,883,883,0
|
|
20241203,205400,87469855,883,883,883,883,0
|
|
20241203,205300,87469855,883,883,883,883,0
|
|
20241203,205200,87469855,883,883,883,883,0
|
|
20241203,205100,87469855,883,883,883,883,0
|
|
20241203,205000,87469855,883,883,883,883,0
|
|
20241203,204900,87469855,883,883,883,883,0
|
|
20241203,204800,87469855,883,883,883,883,0
|
|
20241203,204700,87469855,883,883,883,883,0
|
|
20241203,204600,87469855,883,883,883,883,0
|
|
20241203,204500,87469855,883,883,883,883,0
|
|
20241203,204400,87469855,883,883,883,883,0
|
|
20241203,204300,87469855,883,883,883,883,0
|
|
20241203,204200,87469855,883,883,883,883,0
|
|
20241203,204100,87469855,883,883,883,883,0
|
|
20241203,204000,87469855,883,883,883,883,0
|
|
20241203,203900,87469855,883,883,883,883,0
|
|
20241203,203800,87469855,883,883,883,883,0
|
|
20241203,203700,87469855,883,883,883,883,0
|
|
20241203,203600,87469855,883,883,883,883,0
|
|
20241203,203500,87469855,883,883,883,883,0
|
|
20241203,203400,87469855,883,883,883,883,1243
|
|
20241203,203300,87469855,883,883,883,883,0
|
|
20241203,203200,87469855,883,883,883,883,0
|
|
20241203,203100,87469855,883,883,883,883,0
|
|
20241203,203000,87469855,883,883,883,883,0
|
|
20241203,202900,87469855,883,883,883,883,0
|
|
20241203,202800,87469855,883,883,883,883,0
|
|
20241203,202700,87469855,883,883,883,883,0
|
|
20241203,202600,87469855,883,883,883,883,0
|
|
20241203,202500,87469855,883,883,883,883,0
|
|
20241203,202400,87469855,883,883,883,883,0
|
|
20241203,202300,87469855,883,883,883,883,0
|
|
20241203,202200,87469855,883,883,883,883,0
|
|
20241203,202100,87469855,883,883,883,883,0
|
|
20241203,202000,87469855,883,883,883,883,0
|
|
20241203,201900,87469855,883,883,883,883,0
|
|
20241203,201800,87469855,883,883,883,883,0
|
|
20241203,201700,87469855,883,883,883,883,0
|
|
20241203,201600,87469855,883,883,883,883,0
|
|
20241203,201500,87469855,883,883,883,883,0
|
|
20241203,201400,87469855,883,883,883,883,0
|
|
20241203,201300,87469855,883,883,883,883,0
|
|
20241203,201200,87469855,883,883,883,883,0
|
|
20241203,201100,87469855,883,883,883,883,0
|
|
20241203,201000,87469855,883,883,883,883,0
|
|
20241203,200900,87469855,883,883,883,883,0
|
|
20241203,200800,87469855,883,883,883,883,0
|
|
20241203,200700,87469855,883,883,883,883,0
|
|
20241203,200600,87469855,883,883,883,883,0
|
|
20241203,200500,87469855,883,883,883,883,0
|
|
20241203,200400,87469855,883,883,883,883,1243
|
|
20241203,200300,87469855,883,883,883,883,0
|
|
20241203,200200,87469855,883,883,883,883,0
|
|
20241203,200100,87469855,883,883,883,883,0
|
|
20241203,200000,87469855,883,883,883,883,0
|
|
20241203,195900,87469855,883,883,883,883,0
|
|
20241203,195800,87469855,883,883,883,883,0
|
|
20241203,195700,87469855,883,883,883,883,0
|
|
20241203,195600,87469855,883,883,883,883,0
|
|
20241203,195500,87469855,883,883,883,883,0
|
|
20241203,195400,87469855,883,883,883,883,0
|
|
20241203,195300,87469855,883,883,883,883,0
|
|
20241203,195200,87469855,883,883,883,883,0
|
|
20241203,195100,87469855,883,883,883,883,0
|
|
20241203,195000,87469855,883,883,883,883,0
|
|
20241203,194900,87469855,883,883,883,883,0
|
|
20241203,194800,87469855,883,883,883,883,0
|
|
20241203,194700,87469855,883,883,883,883,0
|
|
20241203,194600,87469855,883,883,883,883,0
|
|
20241203,194500,87469855,883,883,883,883,0
|
|
20241203,194400,87469855,883,883,883,883,0
|
|
20241203,194300,87469855,883,883,883,883,0
|
|
20241203,194200,87469855,883,883,883,883,0
|
|
20241203,194100,87469855,883,883,883,883,0
|
|
20241203,194000,87469855,883,883,883,883,0
|
|
20241203,193900,87469855,883,883,883,883,0
|
|
20241203,193800,87469855,883,883,883,883,0
|
|
20241203,193700,87469855,883,883,883,883,0
|
|
20241203,193600,87469855,883,883,883,883,0
|
|
20241203,193500,87469855,883,883,883,883,0
|
|
20241203,193400,87469855,883,883,883,883,1243
|
|
20241203,193300,87469855,883,883,883,883,0
|
|
20241203,193200,87469855,883,883,883,883,0
|
|
20241203,193100,87469855,883,883,883,883,0
|
|
20241203,193000,87469855,883,883,883,883,0
|
|
20241203,192900,87469855,883,883,883,883,0
|
|
20241203,192800,87469855,883,883,883,883,0
|
|
20241203,192700,87469855,883,883,883,883,0
|
|
20241203,192600,87469855,883,883,883,883,0
|
|
20241203,192500,87469855,883,883,883,883,0
|
|
20241203,192400,87469855,883,883,883,883,0
|
|
20241203,192300,87469855,883,883,883,883,0
|
|
20241203,192200,87469855,883,883,883,883,0
|
|
20241203,192100,87469855,883,883,883,883,0
|
|
20241203,192000,87469855,883,883,883,883,0
|
|
20241203,191900,87469855,883,883,883,883,0
|
|
20241203,191800,87469855,883,883,883,883,0
|
|
20241203,191700,87469855,883,883,883,883,0
|
|
20241203,191600,87469855,883,883,883,883,0
|
|
20241203,191500,87469855,883,883,883,883,0
|
|
20241203,191400,87469855,883,883,883,883,0
|
|
20241203,191300,87469855,883,883,883,883,0
|
|
20241203,191200,87469855,883,883,883,883,0
|
|
20241203,191100,87469855,883,883,883,883,0
|
|
20241203,191000,87469855,883,883,883,883,0
|
|
20241203,190900,87469855,883,883,883,883,0
|
|
20241203,190800,87469855,883,883,883,883,0
|
|
20241203,190700,87469855,883,883,883,883,0
|
|
20241203,190600,87469855,883,883,883,883,0
|
|
20241203,190500,87469855,883,883,883,883,0
|
|
20241203,190400,87469855,883,883,883,883,1243
|
|
20241203,190300,87469855,883,883,883,883,0
|
|
20241203,190200,87469855,883,883,883,883,0
|
|
20241203,190100,87469855,883,883,883,883,0
|
|
20241203,190000,87469855,883,883,883,883,0
|
|
20241203,185900,87469855,883,883,883,883,0
|
|
20241203,185800,87469855,883,883,883,883,0
|
|
20241203,185700,87469855,883,883,883,883,0
|
|
20241203,185600,87469855,883,883,883,883,0
|
|
20241203,185500,87469855,883,883,883,883,0
|
|
20241203,185400,87469855,883,883,883,883,0
|
|
20241203,185300,87469855,883,883,883,883,0
|
|
20241203,185200,87469855,883,883,883,883,0
|
|
20241203,185100,87469855,883,883,883,883,0
|
|
20241203,185000,87469855,883,883,883,883,0
|
|
20241203,184900,87469855,883,883,883,883,0
|
|
20241203,184800,87469855,883,883,883,883,0
|
|
20241203,184700,87469855,883,883,883,883,0
|
|
20241203,184600,87469855,883,883,883,883,0
|
|
20241203,184500,87469855,883,883,883,883,0
|
|
20241203,184400,87469855,883,883,883,883,0
|
|
20241203,184300,87469855,883,883,883,883,0
|
|
20241203,184200,87469855,883,883,883,883,0
|
|
20241203,184100,87469855,883,883,883,883,0
|
|
20241203,184000,87469855,883,883,883,883,0
|
|
20241203,183900,87469855,883,883,883,883,0
|
|
20241203,183800,87469855,883,883,883,883,0
|
|
20241203,183700,87469855,883,883,883,883,0
|
|
20241203,183600,87469855,883,883,883,883,0
|
|
20241203,183500,87469855,883,883,883,883,0
|
|
20241203,183400,87469855,883,883,883,883,1243
|
|
20241203,183300,87469855,883,883,883,883,0
|
|
20241203,183200,87469855,883,883,883,883,0
|
|
20241203,183100,87469855,883,883,883,883,0
|
|
20241203,183000,87469855,883,883,883,883,0
|
|
20241203,182900,87469855,883,883,883,883,0
|
|
20241203,182800,87469855,883,883,883,883,0
|
|
20241203,182700,87469855,883,883,883,883,0
|
|
20241203,182600,87469855,883,883,883,883,0
|
|
20241203,182500,87469855,883,883,883,883,0
|
|
20241203,182400,87469855,883,883,883,883,0
|
|
20241203,182300,87469855,883,883,883,883,0
|
|
20241203,182200,87469855,883,883,883,883,0
|
|
20241203,182100,87469855,883,883,883,883,0
|
|
20241203,182000,87469855,883,883,883,883,0
|
|
20241203,181900,87469855,883,883,883,883,0
|
|
20241203,181800,87469855,883,883,883,883,0
|
|
20241203,181700,87469855,883,883,883,883,0
|
|
20241203,181600,87469855,883,883,883,883,0
|
|
20241203,181500,87469855,883,883,883,883,0
|
|
20241203,181400,87469855,883,883,883,883,0
|
|
20241203,181300,87469855,883,883,883,883,0
|
|
20241203,181200,87469855,883,883,883,883,0
|
|
20241203,181100,87469855,883,883,883,883,0
|
|
20241203,181000,87469855,883,883,883,883,0
|
|
20241203,180900,87469855,883,883,883,883,0
|
|
20241203,180800,87469855,883,883,883,883,0
|
|
20241203,180700,87469855,883,883,883,883,0
|
|
20241203,180600,87469855,883,883,883,883,0
|
|
20241203,180500,87469855,883,883,883,883,0
|
|
20241203,180400,87469855,883,883,883,883,1243
|
|
20241203,180300,87469855,883,883,883,883,0
|
|
20241203,180200,87469855,883,883,883,883,0
|
|
20241203,180100,87469855,883,883,883,883,0
|
|
20241203,180000,87469855,883,883,883,883,0
|
|
20241203,175900,87469855,883,883,883,883,0
|
|
20241203,175800,87469855,883,883,883,883,0
|
|
20241203,175700,87469855,883,883,883,883,0
|
|
20241203,175600,87469855,883,883,883,883,0
|
|
20241203,175500,87469855,883,883,883,883,0
|
|
20241203,175400,87469855,883,883,883,883,0
|
|
20241203,175300,87469855,883,883,883,883,0
|
|
20241203,175200,87469855,883,883,883,883,0
|
|
20241203,175100,87469855,883,883,883,883,0
|
|
20241203,175000,87469855,883,883,883,883,0
|
|
20241203,174900,87469855,883,883,883,883,0
|
|
20241203,174800,87469855,883,883,883,883,0
|
|
20241203,174700,87469855,883,883,883,883,0
|
|
20241203,174600,87469855,883,883,883,883,0
|
|
20241203,174500,87469855,883,883,883,883,0
|
|
20241203,174400,87469855,883,883,883,883,0
|
|
20241203,174300,87469855,883,883,883,883,0
|
|
20241203,174200,87469855,883,883,883,883,0
|
|
20241203,174100,87469855,883,883,883,883,0
|
|
20241203,174000,87469855,883,883,883,883,0
|
|
20241203,173900,87469855,883,883,883,883,0
|
|
20241203,173800,87469855,883,883,883,883,0
|
|
20241203,173700,87469855,883,883,883,883,0
|
|
20241203,173600,87469855,883,883,883,883,0
|
|
20241203,173500,87469855,883,883,883,883,0
|
|
20241203,173400,87469855,883,883,883,883,1243
|
|
20241203,173300,87469855,883,883,883,883,0
|
|
20241203,173200,87469855,883,883,883,883,0
|
|
20241203,173100,87469855,883,883,883,883,0
|
|
20241203,173000,87469855,883,883,883,883,0
|
|
20241203,172900,87469855,883,883,883,883,0
|
|
20241203,172800,87469855,883,883,883,883,0
|
|
20241203,172700,87469855,883,883,883,883,0
|
|
20241203,172600,87469855,883,883,883,883,0
|
|
20241203,172500,87469855,883,883,883,883,0
|
|
20241203,172400,87469855,883,883,883,883,0
|
|
20241203,172300,87469855,883,883,883,883,0
|
|
20241203,172200,87469855,883,883,883,883,0
|
|
20241203,172100,87469855,883,883,883,883,0
|
|
20241203,172000,87469855,883,883,883,883,0
|
|
20241203,171900,87469855,883,883,883,883,0
|
|
20241203,171800,87469855,883,883,883,883,0
|
|
20241203,171700,87469855,883,883,883,883,0
|
|
20241203,171600,87469855,883,883,883,883,0
|
|
20241203,171500,87469855,883,883,883,883,0
|
|
20241203,171400,87469855,883,883,883,883,0
|
|
20241203,171300,87469855,883,883,883,883,0
|
|
20241203,171200,87469855,883,883,883,883,0
|
|
20241203,171100,87469855,883,883,883,883,0
|
|
20241203,171000,87469855,883,883,883,883,0
|
|
20241203,170900,87469855,883,883,883,883,0
|
|
20241203,170800,87469855,883,883,883,883,0
|
|
20241203,170700,87469855,883,883,883,883,0
|
|
20241203,170600,87469855,883,883,883,883,0
|
|
20241203,170500,87469855,883,883,883,883,0
|
|
20241203,170400,87469855,883,883,883,883,1243
|
|
20241203,170300,87469855,883,883,883,883,0
|
|
20241203,170200,87469855,883,883,883,883,0
|
|
20241203,170100,87469855,883,883,883,883,0
|
|
20241203,170000,87469855,883,883,883,883,0
|
|
20241203,165900,87469855,883,883,883,883,0
|
|
20241203,165800,87469855,883,883,883,883,0
|
|
20241203,165700,87469855,883,883,883,883,0
|
|
20241203,165600,87469855,883,883,883,883,0
|
|
20241203,165500,87469855,883,883,883,883,0
|
|
20241203,165400,87469855,883,883,883,883,0
|
|
20241203,165300,87469855,883,883,883,883,0
|
|
20241203,165200,87469855,883,883,883,883,0
|
|
20241203,165100,87469855,883,883,883,883,0
|
|
20241203,165000,87469855,883,883,883,883,0
|
|
20241203,164900,87469855,883,883,883,883,0
|
|
20241203,164800,87469855,883,883,883,883,0
|
|
20241203,164700,87469855,883,883,883,883,0
|
|
20241203,164600,87469855,883,883,883,883,0
|
|
20241203,164500,87469855,883,883,883,883,0
|
|
20241203,164400,87469855,883,883,883,883,0
|
|
20241203,164300,87469855,883,883,883,883,0
|
|
20241203,164200,87469855,883,883,883,883,0
|
|
20241203,164100,87469855,883,883,883,883,0
|
|
20241203,164000,87469855,883,883,883,883,0
|
|
20241203,163900,87469855,883,883,883,883,0
|
|
20241203,163800,87469855,883,883,883,883,0
|
|
20241203,163700,87469855,883,883,883,883,0
|
|
20241203,163600,87469855,883,883,883,883,0
|
|
20241203,163500,87469855,883,883,883,883,0
|
|
20241203,163400,87469855,883,883,883,883,1243
|
|
20241203,163300,87469855,883,883,883,883,0
|
|
20241203,163200,87469855,883,883,883,883,0
|
|
20241203,163100,87469855,883,883,883,883,0
|
|
20241203,163000,87469855,883,883,883,883,0
|
|
20241203,162900,87469855,883,883,883,883,0
|
|
20241203,162800,87469855,883,883,883,883,0
|
|
20241203,162700,87469855,883,883,883,883,0
|
|
20241203,162600,87469855,883,883,883,883,0
|
|
20241203,162500,87469855,883,883,883,883,0
|
|
20241203,162400,87469855,883,883,883,883,0
|
|
20241203,162300,87469855,883,883,883,883,0
|
|
20241203,162200,87469855,883,883,883,883,0
|
|
20241203,162100,87469855,883,883,883,883,0
|
|
20241203,162000,87469855,883,883,883,883,0
|
|
20241203,161900,87469855,883,883,883,883,0
|
|
20241203,161800,87469855,883,883,883,883,0
|
|
20241203,161700,87469855,883,883,883,883,0
|
|
20241203,161600,87469855,883,883,883,883,0
|
|
20241203,161500,87469855,883,883,883,883,0
|
|
20241203,161400,87469855,883,883,883,883,0
|
|
20241203,161300,87469855,883,883,883,883,0
|
|
20241203,161200,87469855,883,883,883,883,0
|
|
20241203,161100,87469855,883,883,883,883,0
|
|
20241203,161000,87469855,883,883,883,883,0
|
|
20241203,160900,87469855,883,883,883,883,0
|
|
20241203,160800,87469855,883,883,883,883,0
|
|
20241203,160700,87469855,883,883,883,883,0
|
|
20241203,160600,87469855,883,883,883,883,0
|
|
20241203,160500,87469855,883,883,883,883,0
|
|
20241203,160400,87469855,883,883,883,883,1243
|
|
20241203,160300,87469855,883,883,883,883,0
|
|
20241203,160200,87469855,883,883,883,883,0
|
|
20241203,160100,87469855,883,883,883,883,0
|
|
20241203,160000,87469855,883,883,883,883,0
|
|
20241203,155900,87469855,883,883,883,883,0
|
|
20241203,155800,87469855,883,883,883,883,0
|
|
20241203,155700,87469855,883,883,883,883,0
|
|
20241203,155600,87469855,883,883,883,883,0
|
|
20241203,155500,87469855,883,883,883,883,0
|
|
20241203,155400,87469855,883,883,883,883,0
|
|
20241203,155300,87469855,883,883,883,883,0
|
|
20241203,155200,87469855,883,883,883,883,0
|
|
20241203,155100,87469855,883,883,883,883,0
|
|
20241203,155000,87469855,883,883,883,883,0
|
|
20241203,154900,87469855,883,883,883,883,0
|
|
20241203,154800,87469855,883,883,883,883,0
|
|
20241203,154700,87469855,883,883,883,883,0
|
|
20241203,154600,87469855,883,883,883,883,0
|
|
20241203,154500,87469855,883,883,883,883,0
|
|
20241203,154400,87469855,883,883,883,883,0
|
|
20241203,154300,87469855,883,883,883,883,0
|
|
20241203,154200,87469855,883,883,883,883,0
|
|
20241203,154100,87469855,883,883,883,883,0
|
|
20241203,154000,87469855,883,883,883,883,0
|
|
20241203,153900,87469855,883,883,883,883,0
|
|
20241203,153800,87469855,883,883,883,883,0
|
|
20241203,153700,87469855,883,883,883,883,0
|
|
20241203,153600,87469855,883,883,883,883,0
|
|
20241203,153500,87469855,883,883,883,883,0
|
|
20241203,153400,87469855,883,883,883,883,1243
|
|
20241203,153300,87469855,883,883,883,883,0
|
|
20241203,153200,87469855,883,883,883,883,0
|
|
20241203,153100,87469855,883,883,883,883,0
|
|
20241203,153000,87469855,883,883,883,883,1243
|
|
20241203,152900,86372286,884,884,884,884,0
|
|
20241203,152800,86372286,884,884,884,884,0
|
|
20241203,152700,86372286,884,884,884,884,0
|
|
20241203,152600,86372286,884,884,884,884,0
|
|
20241203,152500,86372286,884,884,884,884,0
|
|
20241203,152400,86372286,884,884,884,884,0
|
|
20241203,152300,86372286,884,884,884,884,0
|
|
20241203,152200,86372286,884,884,884,884,0
|
|
20241203,152100,86372286,884,884,884,884,0
|
|
20241203,152000,86372286,884,884,884,884,0
|
|
20241203,151900,86372286,884,884,885,884,822
|
|
20241203,151800,85645637,886,886,886,886,0
|
|
20241203,151700,85645637,886,886,886,886,0
|
|
20241203,151600,85645637,886,885,886,885,30
|
|
20241203,151500,85619071,886,886,886,886,0
|
|
20241203,151400,85619071,886,886,886,886,0
|
|
20241203,151300,85619071,886,886,886,886,0
|
|
20241203,151200,85619071,886,883,886,877,1114
|
|
20241203,151100,84640522,883,883,883,883,110
|
|
20241203,151000,84543392,883,883,883,883,113
|
|
20241203,150900,84443613,886,886,886,886,621
|
|
20241203,150800,83893407,886,886,886,886,0
|
|
20241203,150700,83893407,886,886,886,886,1
|
|
20241203,150600,83892521,880,880,880,880,0
|
|
20241203,150500,83892521,880,880,880,880,0
|
|
20241203,150400,83892521,880,880,880,880,2
|
|
20241203,150300,83890761,886,886,886,886,0
|
|
20241203,150200,83890761,886,886,886,886,0
|
|
20241203,150100,83890761,886,886,886,886,0
|
|
20241203,150000,83890761,886,886,886,886,216
|
|
20241203,145900,83699385,888,888,888,888,0
|
|
20241203,145800,83699385,888,881,888,881,1131
|
|
20241203,145700,82699976,883,878,883,878,530
|
|
20241203,145600,82232798,878,876,878,876,53
|
|
20241203,145500,82186318,875,875,875,875,0
|
|
20241203,145400,82186318,875,875,875,875,0
|
|
20241203,145300,82186318,875,874,875,874,1447
|
|
20241203,145200,80920462,874,874,874,874,31
|
|
20241203,145100,80893368,872,872,872,872,0
|
|
20241203,145000,80893368,872,872,872,872,453
|
|
20241203,144900,80498352,874,874,874,874,0
|
|
20241203,144800,80498352,874,872,874,872,1527
|
|
20241203,144700,79166796,872,872,872,872,0
|
|
20241203,144600,79166796,872,872,872,872,57
|
|
20241203,144500,79117092,872,872,872,872,0
|
|
20241203,144400,79117092,872,872,872,872,0
|
|
20241203,144300,79117092,872,872,872,872,0
|
|
20241203,144200,79117092,872,872,872,872,0
|
|
20241203,144100,79117092,872,872,872,872,0
|
|
20241203,144000,79117092,872,872,872,872,0
|
|
20241203,143900,79117092,872,872,872,872,0
|
|
20241203,143800,79117092,872,871,872,871,500
|
|
20241203,143700,78681571,871,871,871,871,0
|
|
20241203,143600,78681571,871,871,871,871,0
|
|
20241203,143500,78681571,871,871,871,871,0
|
|
20241203,143400,78681571,871,871,871,871,0
|
|
20241203,143300,78681571,871,871,871,871,0
|
|
20241203,143200,78681571,871,871,871,871,0
|
|
20241203,143100,78681571,871,871,871,871,0
|
|
20241203,143000,78681571,871,870,871,870,233
|
|
20241203,142900,78478860,870,870,870,870,11
|
|
20241203,142800,78469290,870,871,871,870,29
|
|
20241203,142700,78444040,871,871,871,871,0
|
|
20241203,142600,78444040,871,870,871,870,70
|
|
20241203,142500,78383136,870,870,870,870,0
|
|
20241203,142400,78383136,870,870,870,870,0
|
|
20241203,142300,78383136,870,870,870,870,0
|
|
20241203,142200,78383136,870,870,870,870,0
|
|
20241203,142100,78383136,870,870,870,870,1
|
|
20241203,142000,78382266,867,867,867,867,0
|
|
20241203,141900,78382266,867,867,867,867,0
|
|
20241203,141800,78382266,867,867,867,867,0
|
|
20241203,141700,78382266,867,867,867,867,0
|
|
20241203,141600,78382266,867,867,867,867,0
|
|
20241203,141500,78382266,867,867,867,867,0
|
|
20241203,141400,78382266,867,867,867,867,0
|
|
20241203,141300,78382266,867,867,867,867,0
|
|
20241203,141200,78382266,867,867,867,867,0
|
|
20241203,141100,78382266,867,867,867,867,0
|
|
20241203,141000,78382266,867,867,867,867,0
|
|
20241203,140900,78382266,867,867,867,867,0
|
|
20241203,140800,78382266,867,867,867,867,10
|
|
20241203,140700,78373596,867,867,867,867,0
|
|
20241203,140600,78373596,867,867,867,867,0
|
|
20241203,140500,78373596,867,867,867,867,34
|
|
20241203,140400,78344118,870,870,870,870,0
|
|
20241203,140300,78344118,870,869,870,869,2
|
|
20241203,140200,78342379,866,869,869,866,500
|
|
20241203,140100,77909333,870,870,870,870,0
|
|
20241203,140000,77909333,870,870,870,869,34
|
|
20241203,135900,77879756,869,869,869,869,4
|
|
20241203,135800,77876280,870,870,870,870,0
|
|
20241203,135700,77876280,870,870,870,870,0
|
|
20241203,135600,77876280,870,870,870,870,0
|
|
20241203,135500,77876280,870,870,870,870,0
|
|
20241203,135400,77876280,870,870,870,870,0
|
|
20241203,135300,77876280,870,870,870,870,0
|
|
20241203,135200,77876280,870,870,870,870,0
|
|
20241203,135100,77876280,870,870,870,870,1
|
|
20241203,135000,77875410,866,866,866,866,0
|
|
20241203,134900,77875410,866,866,866,866,0
|
|
20241203,134800,77875410,866,866,866,866,0
|
|
20241203,134700,77875410,866,867,867,866,2850
|
|
20241203,134600,75407284,870,870,870,870,0
|
|
20241203,134500,75407284,870,870,870,870,0
|
|
20241203,134400,75407284,870,870,870,870,0
|
|
20241203,134300,75407284,870,870,870,870,0
|
|
20241203,134200,75407284,870,870,870,870,0
|
|
20241203,134100,75407284,870,870,870,870,1
|
|
20241203,134000,75406414,866,866,866,866,0
|
|
20241203,133900,75406414,866,866,866,866,0
|
|
20241203,133800,75406414,866,866,866,866,0
|
|
20241203,133700,75406414,866,867,867,866,1934
|
|
20241203,133600,73730773,868,868,868,868,246
|
|
20241203,133500,73517245,869,869,869,869,0
|
|
20241203,133400,73517245,869,869,869,869,50
|
|
20241203,133300,73473795,869,869,869,869,11
|
|
20241203,133200,73464236,869,870,870,869,1325
|
|
20241203,133100,72312611,869,869,869,869,0
|
|
20241203,133000,72312611,869,869,869,869,0
|
|
20241203,132900,72312611,869,869,869,869,0
|
|
20241203,132800,72312611,869,869,869,869,0
|
|
20241203,132700,72312611,869,869,869,869,43
|
|
20241203,132600,72275244,871,870,871,870,50
|
|
20241203,132500,72231739,870,870,870,870,66
|
|
20241203,132400,72174319,870,870,870,870,0
|
|
20241203,132300,72174319,870,870,870,870,0
|
|
20241203,132200,72174319,870,870,870,870,0
|
|
20241203,132100,72174319,870,870,870,870,0
|
|
20241203,132000,72174319,870,870,870,870,0
|
|
20241203,131900,72174319,870,870,870,870,0
|
|
20241203,131800,72174319,870,870,870,870,0
|
|
20241203,131700,72174319,870,870,870,870,0
|
|
20241203,131600,72174319,870,870,870,870,0
|
|
20241203,131500,72174319,870,870,870,870,20
|
|
20241203,131400,72156919,870,870,870,870,1
|
|
20241203,131300,72156049,871,871,871,871,0
|
|
20241203,131200,72156049,871,871,871,871,1
|
|
20241203,131100,72155178,871,871,871,871,0
|
|
20241203,131000,72155178,871,871,871,871,200
|
|
20241203,130900,71980978,872,872,872,872,0
|
|
20241203,130800,71980978,872,872,872,872,0
|
|
20241203,130700,71980978,872,872,872,872,0
|
|
20241203,130600,71980978,872,872,872,872,0
|
|
20241203,130500,71980978,872,872,872,872,0
|
|
20241203,130400,71980978,872,872,872,872,0
|
|
20241203,130300,71980978,872,872,872,872,0
|
|
20241203,130200,71980978,872,872,872,872,0
|
|
20241203,130100,71980978,872,872,872,872,0
|
|
20241203,130000,71980978,872,872,872,872,0
|
|
20241203,125900,71980978,872,872,872,872,0
|
|
20241203,125800,71980978,872,872,872,872,0
|
|
20241203,125700,71980978,872,872,872,872,0
|
|
20241203,125600,71980978,872,872,872,872,0
|
|
20241203,125500,71980978,872,872,872,872,0
|
|
20241203,125400,71980978,872,872,872,872,0
|
|
20241203,125300,71980978,872,872,872,872,3
|
|
20241203,125200,71978362,872,872,872,872,0
|
|
20241203,125100,71978362,872,872,872,872,0
|
|
20241203,125000,71978362,872,872,872,872,0
|
|
20241203,124900,71978362,872,872,872,872,1
|
|
20241203,124800,71977490,872,872,872,872,0
|
|
20241203,124700,71977490,872,872,872,872,0
|
|
20241203,124600,71977490,872,872,872,872,0
|
|
20241203,124500,71977490,872,872,872,872,0
|
|
20241203,124400,71977490,872,872,872,872,200
|
|
20241203,124300,71803090,872,872,872,872,0
|
|
20241203,124200,71803090,872,872,872,872,0
|
|
20241203,124100,71803090,872,872,872,872,0
|
|
20241203,124000,71803090,872,872,872,872,0
|
|
20241203,123900,71803090,872,872,872,872,0
|
|
20241203,123800,71803090,872,872,872,872,0
|
|
20241203,123700,71803090,872,872,872,872,2
|
|
20241203,123600,71801346,872,872,872,872,0
|
|
20241203,123500,71801346,872,872,872,872,0
|
|
20241203,123400,71801346,872,872,872,872,0
|
|
20241203,123300,71801346,872,872,872,872,0
|
|
20241203,123200,71801346,872,872,872,872,0
|
|
20241203,123100,71801346,872,872,872,872,0
|
|
20241203,123000,71801346,872,872,872,872,0
|
|
20241203,122900,71801346,872,872,872,872,0
|
|
20241203,122800,71801346,872,872,872,872,0
|
|
20241203,122700,71801346,872,872,872,872,0
|
|
20241203,122600,71801346,872,872,872,872,1149
|
|
20241203,122500,70799418,872,872,872,872,33
|
|
20241203,122400,70770642,872,872,872,872,133
|
|
20241203,122300,70654666,872,872,872,872,33
|
|
20241203,122200,70625890,872,872,872,872,33
|
|
20241203,122100,70597114,872,872,872,872,33
|
|
20241203,122000,70568338,872,872,872,872,33
|
|
20241203,121900,70539562,872,872,872,872,33
|
|
20241203,121800,70510786,872,872,872,872,43
|
|
20241203,121700,70473290,872,872,872,872,33
|
|
20241203,121600,70444514,872,872,872,872,33
|
|
20241203,121500,70415738,872,872,872,872,33
|
|
20241203,121400,70386962,872,872,872,872,33
|
|
20241203,121300,70358186,872,869,872,868,1323
|
|
20241203,121200,69209083,869,869,869,868,605
|
|
20241203,121100,68683406,872,872,872,872,33
|
|
20241203,121000,68654630,872,872,872,872,33
|
|
20241203,120900,68625854,872,869,872,869,53
|
|
20241203,120800,68579698,873,873,873,873,33
|
|
20241203,120700,68550889,873,873,873,873,33
|
|
20241203,120600,68522080,873,873,873,873,34
|
|
20241203,120500,68492398,876,876,876,876,0
|
|
20241203,120400,68492398,876,876,876,876,0
|
|
20241203,120300,68492398,876,876,876,876,1
|
|
20241203,120200,68491522,870,873,873,870,100
|
|
20241203,120100,68404516,877,877,877,877,2
|
|
20241203,120000,68402762,874,874,874,874,0
|
|
20241203,115900,68402762,874,874,874,874,1143
|
|
20241203,115800,67403780,874,874,874,874,0
|
|
20241203,115700,67403780,874,874,874,874,0
|
|
20241203,115600,67403780,874,874,874,874,0
|
|
20241203,115500,67403780,874,874,874,874,1
|
|
20241203,115400,67402906,875,875,875,875,1
|
|
20241203,115300,67402031,877,877,877,877,0
|
|
20241203,115200,67402031,877,877,877,877,0
|
|
20241203,115100,67402031,877,876,877,876,80
|
|
20241203,115000,67331946,870,870,870,870,0
|
|
20241203,114900,67331946,870,870,870,870,0
|
|
20241203,114800,67331946,870,870,870,870,100
|
|
20241203,114700,67244946,870,870,870,870,0
|
|
20241203,114600,67244946,870,871,871,870,100
|
|
20241203,114500,67157926,880,880,880,880,0
|
|
20241203,114400,67157926,880,880,880,880,0
|
|
20241203,114300,67157926,880,878,880,878,27
|
|
20241203,114200,67134170,882,882,882,882,0
|
|
20241203,114100,67134170,882,882,882,882,0
|
|
20241203,114000,67134170,882,882,882,882,0
|
|
20241203,113900,67134170,882,882,882,882,0
|
|
20241203,113800,67134170,882,882,882,882,10
|
|
20241203,113700,67125350,883,883,883,883,0
|
|
20241203,113600,67125350,883,872,883,872,737
|
|
20241203,113500,66482576,872,869,872,869,2954
|
|
20241203,113400,63911726,869,869,869,869,0
|
|
20241203,113300,63911726,869,869,869,869,0
|
|
20241203,113200,63911726,869,869,869,869,0
|
|
20241203,113100,63911726,869,868,869,868,62
|
|
20241203,113000,63857888,869,869,869,869,0
|
|
20241203,112900,63857888,869,869,869,869,0
|
|
20241203,112800,63857888,869,869,869,869,100
|
|
20241203,112700,63770988,869,869,869,869,0
|
|
20241203,112600,63770988,869,869,869,869,0
|
|
20241203,112500,63770988,869,869,869,869,0
|
|
20241203,112400,63770988,869,869,869,869,0
|
|
20241203,112300,63770988,869,869,869,869,50
|
|
20241203,112200,63727538,868,868,868,868,1
|
|
20241203,112100,63726670,868,868,868,868,57
|
|
20241203,112000,63677194,868,868,868,868,0
|
|
20241203,111900,63677194,868,868,868,868,0
|
|
20241203,111800,63677194,868,868,868,868,0
|
|
20241203,111700,63677194,868,868,868,868,0
|
|
20241203,111600,63677194,868,868,868,868,0
|
|
20241203,111500,63677194,868,868,868,868,44
|
|
20241203,111400,63639002,869,869,869,869,63
|
|
20241203,111300,63584255,869,869,869,869,1
|
|
20241203,111200,63583386,869,869,869,869,1151
|
|
20241203,111100,62583167,869,866,869,866,1201
|
|
20241203,111000,61543098,866,868,868,866,1086
|
|
20241203,110900,60601743,869,869,869,869,0
|
|
20241203,110800,60601743,869,869,869,869,0
|
|
20241203,110700,60601743,869,869,869,869,0
|
|
20241203,110600,60601743,869,869,869,869,10
|
|
20241203,110500,60593053,869,869,869,869,0
|
|
20241203,110400,60593053,869,869,869,869,0
|
|
20241203,110300,60593053,869,869,869,869,2
|
|
20241203,110200,60591315,868,868,868,868,168
|
|
20241203,110100,60445491,870,870,870,870,0
|
|
20241203,110000,60445491,870,870,870,870,0
|
|
20241203,105900,60445491,870,870,870,870,0
|
|
20241203,105800,60445491,870,870,870,870,0
|
|
20241203,105700,60445491,870,870,870,870,0
|
|
20241203,105600,60445491,870,870,870,870,0
|
|
20241203,105500,60445491,870,873,873,870,110
|
|
20241203,105400,60349761,874,874,874,874,0
|
|
20241203,105300,60349761,874,874,874,874,0
|
|
20241203,105200,60349761,874,874,874,874,100
|
|
20241203,105100,60262361,875,875,875,875,0
|
|
20241203,105000,60262361,875,875,875,875,0
|
|
20241203,104900,60262361,875,875,875,875,0
|
|
20241203,104800,60262361,875,875,875,875,0
|
|
20241203,104700,60262361,875,875,875,875,10
|
|
20241203,104600,60253611,875,875,875,867,635
|
|
20241203,104500,59703042,867,872,872,867,5563
|
|
20241203,104400,54871043,873,873,873,873,0
|
|
20241203,104300,54871043,873,875,875,873,57
|
|
20241203,104200,54821280,876,876,876,876,0
|
|
20241203,104100,54821280,876,876,876,876,0
|
|
20241203,104000,54821280,876,876,876,876,88
|
|
20241203,103900,54744192,876,876,876,876,0
|
|
20241203,103800,54744192,876,876,876,876,0
|
|
20241203,103700,54744192,876,876,876,876,0
|
|
20241203,103600,54744192,876,876,876,876,0
|
|
20241203,103500,54744192,876,876,876,876,50
|
|
20241203,103400,54700392,885,885,885,885,0
|
|
20241203,103300,54700392,885,885,885,885,0
|
|
20241203,103200,54700392,885,885,885,885,0
|
|
20241203,103100,54700392,885,885,885,885,0
|
|
20241203,103000,54700392,885,885,885,885,0
|
|
20241203,102900,54700392,885,885,885,885,0
|
|
20241203,102800,54700392,885,885,885,885,0
|
|
20241203,102700,54700392,885,885,885,885,0
|
|
20241203,102600,54700392,885,885,885,885,9
|
|
20241203,102500,54692427,886,887,888,886,300
|
|
20241203,102400,54426327,888,885,888,885,800
|
|
20241203,102300,53717227,886,886,886,885,238
|
|
20241203,102200,53506516,886,879,886,879,1324
|
|
20241203,102100,52341513,889,889,889,889,0
|
|
20241203,102000,52341513,889,889,889,889,0
|
|
20241203,101900,52341513,889,889,889,889,0
|
|
20241203,101800,52341513,889,889,889,889,0
|
|
20241203,101700,52341513,889,889,889,889,0
|
|
20241203,101600,52341513,889,889,889,889,0
|
|
20241203,101500,52341513,889,889,889,889,0
|
|
20241203,101400,52341513,889,889,889,889,0
|
|
20241203,101300,52341513,889,889,889,889,0
|
|
20241203,101200,52341513,889,889,889,889,0
|
|
20241203,101100,52341513,889,889,889,889,0
|
|
20241203,101000,52341513,889,889,889,889,0
|
|
20241203,100900,52341513,889,889,889,889,0
|
|
20241203,100800,52341513,889,889,889,889,0
|
|
20241203,100700,52341513,889,889,889,889,1
|
|
20241203,100600,52340624,888,888,888,888,216
|
|
20241203,100500,52148816,889,889,889,889,140
|
|
20241203,100400,52024356,889,889,889,889,1
|
|
20241203,100300,52023467,889,889,889,889,100
|
|
20241203,100200,51934567,889,889,889,889,0
|
|
20241203,100100,51934567,889,886,889,886,1971
|
|
20241203,100000,50185256,887,887,887,887,0
|
|
20241203,095900,50185256,887,887,887,887,0
|
|
20241203,095800,50185256,887,886,887,886,200
|
|
20241203,095700,50008053,886,886,886,886,634
|
|
20241203,095600,49446329,886,880,886,880,2809
|
|
20241203,095500,46974324,880,880,880,880,741
|
|
20241203,095400,46322244,880,880,880,880,741
|
|
20241203,095300,45670164,880,878,880,878,932
|
|
20241203,095200,44850388,878,878,878,878,741
|
|
20241203,095100,44199790,878,878,878,878,741
|
|
20241203,095000,43549192,878,878,878,878,741
|
|
20241203,094900,42898594,878,877,878,877,741
|
|
20241203,094800,42248036,878,878,878,878,741
|
|
20241203,094700,41597438,878,876,878,876,741
|
|
20241203,094600,40947244,877,877,877,877,741
|
|
20241203,094500,40297387,878,873,878,873,741
|
|
20241203,094400,39648847,873,873,873,873,751
|
|
20241203,094300,38993224,873,873,873,873,743
|
|
20241203,094200,38344585,873,873,873,873,769
|
|
20241203,094100,37673248,873,871,873,871,10738
|
|
20241203,094000,28320446,870,870,871,870,821
|
|
20241203,093900,27605441,870,870,871,869,1141
|
|
20241203,093800,26612151,869,871,873,869,3412
|
|
20241203,093700,23638093,871,871,871,870,2572
|
|
20241203,093600,21399111,870,870,870,870,1138
|
|
20241203,093500,20409051,870,874,874,870,6646
|
|
20241203,093400,14613910,873,875,876,873,1007
|
|
20241203,093300,13732991,875,875,875,875,10
|
|
20241203,093200,13724241,876,877,877,876,7
|
|
20241203,093100,13718108,878,878,878,878,1
|
|
20241203,093000,13717230,875,878,878,875,76
|
|
20241203,092900,13650505,874,874,874,874,0
|
|
20241203,092800,13650505,874,877,877,874,667
|
|
20241203,092700,13067483,878,878,878,878,1
|
|
20241203,092600,13066605,879,879,879,879,0
|
|
20241203,092500,13066605,879,880,880,879,3
|
|
20241203,092400,13063966,881,881,881,881,2
|
|
20241203,092300,13062204,881,881,881,881,1
|
|
20241203,092200,13061323,881,881,881,881,1
|
|
20241203,092100,13060442,882,882,882,882,0
|
|
20241203,092000,13060442,882,882,882,882,0
|
|
20241203,091900,13060442,882,882,882,882,2
|
|
20241203,091800,13058678,882,882,882,882,0
|
|
20241203,091700,13058678,882,882,882,882,10
|
|
20241203,091600,13049858,882,882,882,882,0
|
|
20241203,091500,13049858,882,882,882,882,0
|
|
20241203,091400,13049858,882,882,882,882,1
|
|
20241203,091300,13048976,882,882,882,882,0
|
|
20241203,091200,13048976,882,882,882,882,0
|
|
20241203,091100,13048976,882,882,882,882,0
|
|
20241203,091000,13048976,882,882,882,882,86
|
|
20241203,090900,12973124,883,883,883,883,0
|
|
20241203,090800,12973124,883,886,886,883,2750
|
|
20241203,090700,10542083,887,887,887,884,423
|
|
20241203,090600,10168145,887,884,887,884,3877
|
|
20241203,090500,6738998,884,885,885,884,154
|
|
20241203,090400,6602861,885,885,885,885,0
|
|
20241203,090300,6602861,885,876,885,871,7278
|
|
20241203,090200,208847,885,885,885,885,0
|
|
20241203,090100,208847,885,885,885,885,1
|
|
20241203,090000,207962,881,876,881,876,237
|