728 lines
31 KiB
CSV
728 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,210500,138428546,854,854,854,854,1600
|
|
20241204,210400,138428546,854,854,854,854,0
|
|
20241204,210300,138428546,854,854,854,854,0
|
|
20241204,210200,138428546,854,854,854,854,0
|
|
20241204,210100,138428546,854,854,854,854,0
|
|
20241204,210000,138428546,854,854,854,854,0
|
|
20241204,205900,138428546,854,854,854,854,0
|
|
20241204,205800,138428546,854,854,854,854,0
|
|
20241204,205700,138428546,854,854,854,854,0
|
|
20241204,205600,138428546,854,854,854,854,0
|
|
20241204,205500,138428546,854,854,854,854,0
|
|
20241204,205400,138428546,854,854,854,854,0
|
|
20241204,205300,138428546,854,854,854,854,0
|
|
20241204,205200,138428546,854,854,854,854,0
|
|
20241204,205100,138428546,854,854,854,854,0
|
|
20241204,205000,138428546,854,854,854,854,0
|
|
20241204,204900,138428546,854,854,854,854,0
|
|
20241204,204800,138428546,854,854,854,854,0
|
|
20241204,204700,138428546,854,854,854,854,0
|
|
20241204,204600,138428546,854,854,854,854,0
|
|
20241204,204500,138428546,854,854,854,854,0
|
|
20241204,204400,138428546,854,854,854,854,0
|
|
20241204,204300,138428546,854,854,854,854,0
|
|
20241204,204200,138428546,854,854,854,854,0
|
|
20241204,204100,138428546,854,854,854,854,0
|
|
20241204,204000,138428546,854,854,854,854,0
|
|
20241204,203900,138428546,854,854,854,854,0
|
|
20241204,203800,138428546,854,854,854,854,0
|
|
20241204,203700,138428546,854,854,854,854,0
|
|
20241204,203600,138428546,854,854,854,854,0
|
|
20241204,203500,138428546,854,854,854,854,1600
|
|
20241204,203400,138428546,854,854,854,854,0
|
|
20241204,203300,138428546,854,854,854,854,0
|
|
20241204,203200,138428546,854,854,854,854,0
|
|
20241204,203100,138428546,854,854,854,854,0
|
|
20241204,203000,138428546,854,854,854,854,0
|
|
20241204,202900,138428546,854,854,854,854,0
|
|
20241204,202800,138428546,854,854,854,854,0
|
|
20241204,202700,138428546,854,854,854,854,0
|
|
20241204,202600,138428546,854,854,854,854,0
|
|
20241204,202500,138428546,854,854,854,854,0
|
|
20241204,202400,138428546,854,854,854,854,0
|
|
20241204,202300,138428546,854,854,854,854,0
|
|
20241204,202200,138428546,854,854,854,854,0
|
|
20241204,202100,138428546,854,854,854,854,0
|
|
20241204,202000,138428546,854,854,854,854,0
|
|
20241204,201900,138428546,854,854,854,854,0
|
|
20241204,201800,138428546,854,854,854,854,0
|
|
20241204,201700,138428546,854,854,854,854,0
|
|
20241204,201600,138428546,854,854,854,854,0
|
|
20241204,201500,138428546,854,854,854,854,0
|
|
20241204,201400,138428546,854,854,854,854,0
|
|
20241204,201300,138428546,854,854,854,854,0
|
|
20241204,201200,138428546,854,854,854,854,0
|
|
20241204,201100,138428546,854,854,854,854,0
|
|
20241204,201000,138428546,854,854,854,854,0
|
|
20241204,200900,138428546,854,854,854,854,0
|
|
20241204,200800,138428546,854,854,854,854,0
|
|
20241204,200700,138428546,854,854,854,854,0
|
|
20241204,200600,138428546,854,854,854,854,0
|
|
20241204,200500,138428546,854,854,854,854,1600
|
|
20241204,200400,138428546,854,854,854,854,0
|
|
20241204,200300,138428546,854,854,854,854,0
|
|
20241204,200200,138428546,854,854,854,854,0
|
|
20241204,200100,138428546,854,854,854,854,0
|
|
20241204,200000,138428546,854,854,854,854,0
|
|
20241204,195900,138428546,854,854,854,854,0
|
|
20241204,195800,138428546,854,854,854,854,0
|
|
20241204,195700,138428546,854,854,854,854,0
|
|
20241204,195600,138428546,854,854,854,854,0
|
|
20241204,195500,138428546,854,854,854,854,0
|
|
20241204,195400,138428546,854,854,854,854,0
|
|
20241204,195300,138428546,854,854,854,854,0
|
|
20241204,195200,138428546,854,854,854,854,0
|
|
20241204,195100,138428546,854,854,854,854,0
|
|
20241204,195000,138428546,854,854,854,854,0
|
|
20241204,194900,138428546,854,854,854,854,0
|
|
20241204,194800,138428546,854,854,854,854,0
|
|
20241204,194700,138428546,854,854,854,854,0
|
|
20241204,194600,138428546,854,854,854,854,0
|
|
20241204,194500,138428546,854,854,854,854,0
|
|
20241204,194400,138428546,854,854,854,854,0
|
|
20241204,194300,138428546,854,854,854,854,0
|
|
20241204,194200,138428546,854,854,854,854,0
|
|
20241204,194100,138428546,854,854,854,854,0
|
|
20241204,194000,138428546,854,854,854,854,0
|
|
20241204,193900,138428546,854,854,854,854,0
|
|
20241204,193800,138428546,854,854,854,854,0
|
|
20241204,193700,138428546,854,854,854,854,0
|
|
20241204,193600,138428546,854,854,854,854,0
|
|
20241204,193500,138428546,854,854,854,854,1600
|
|
20241204,193400,138428546,854,854,854,854,0
|
|
20241204,193300,138428546,854,854,854,854,0
|
|
20241204,193200,138428546,854,854,854,854,0
|
|
20241204,193100,138428546,854,854,854,854,0
|
|
20241204,193000,138428546,854,854,854,854,0
|
|
20241204,192900,138428546,854,854,854,854,0
|
|
20241204,192800,138428546,854,854,854,854,0
|
|
20241204,192700,138428546,854,854,854,854,0
|
|
20241204,192600,138428546,854,854,854,854,0
|
|
20241204,192500,138428546,854,854,854,854,0
|
|
20241204,192400,138428546,854,854,854,854,0
|
|
20241204,192300,138428546,854,854,854,854,0
|
|
20241204,192200,138428546,854,854,854,854,0
|
|
20241204,192100,138428546,854,854,854,854,0
|
|
20241204,192000,138428546,854,854,854,854,0
|
|
20241204,191900,138428546,854,854,854,854,0
|
|
20241204,191800,138428546,854,854,854,854,0
|
|
20241204,191700,138428546,854,854,854,854,0
|
|
20241204,191600,138428546,854,854,854,854,0
|
|
20241204,191500,138428546,854,854,854,854,0
|
|
20241204,191400,138428546,854,854,854,854,0
|
|
20241204,191300,138428546,854,854,854,854,0
|
|
20241204,191200,138428546,854,854,854,854,0
|
|
20241204,191100,138428546,854,854,854,854,0
|
|
20241204,191000,138428546,854,854,854,854,0
|
|
20241204,190900,138428546,854,854,854,854,0
|
|
20241204,190800,138428546,854,854,854,854,0
|
|
20241204,190700,138428546,854,854,854,854,0
|
|
20241204,190600,138428546,854,854,854,854,0
|
|
20241204,190500,138428546,854,854,854,854,1600
|
|
20241204,190400,138428546,854,854,854,854,0
|
|
20241204,190300,138428546,854,854,854,854,0
|
|
20241204,190200,138428546,854,854,854,854,0
|
|
20241204,190100,138428546,854,854,854,854,0
|
|
20241204,190000,138428546,854,854,854,854,0
|
|
20241204,185900,138428546,854,854,854,854,0
|
|
20241204,185800,138428546,854,854,854,854,0
|
|
20241204,185700,138428546,854,854,854,854,0
|
|
20241204,185600,138428546,854,854,854,854,0
|
|
20241204,185500,138428546,854,854,854,854,0
|
|
20241204,185400,138428546,854,854,854,854,0
|
|
20241204,185300,138428546,854,854,854,854,0
|
|
20241204,185200,138428546,854,854,854,854,0
|
|
20241204,185100,138428546,854,854,854,854,0
|
|
20241204,185000,138428546,854,854,854,854,0
|
|
20241204,184900,138428546,854,854,854,854,0
|
|
20241204,184800,138428546,854,854,854,854,0
|
|
20241204,184700,138428546,854,854,854,854,0
|
|
20241204,184600,138428546,854,854,854,854,0
|
|
20241204,184500,138428546,854,854,854,854,0
|
|
20241204,184400,138428546,854,854,854,854,0
|
|
20241204,184300,138428546,854,854,854,854,0
|
|
20241204,184200,138428546,854,854,854,854,0
|
|
20241204,184100,138428546,854,854,854,854,0
|
|
20241204,184000,138428546,854,854,854,854,0
|
|
20241204,183900,138428546,854,854,854,854,0
|
|
20241204,183800,138428546,854,854,854,854,0
|
|
20241204,183700,138428546,854,854,854,854,0
|
|
20241204,183600,138428546,854,854,854,854,0
|
|
20241204,183500,138428546,854,854,854,854,1600
|
|
20241204,183400,138428546,854,854,854,854,0
|
|
20241204,183300,138428546,854,854,854,854,0
|
|
20241204,183200,138428546,854,854,854,854,0
|
|
20241204,183100,138428546,854,854,854,854,0
|
|
20241204,183000,138428546,854,854,854,854,0
|
|
20241204,182900,138428546,854,854,854,854,0
|
|
20241204,182800,138428546,854,854,854,854,0
|
|
20241204,182700,138428546,854,854,854,854,0
|
|
20241204,182600,138428546,854,854,854,854,0
|
|
20241204,182500,138428546,854,854,854,854,0
|
|
20241204,182400,138428546,854,854,854,854,0
|
|
20241204,182300,138428546,854,854,854,854,0
|
|
20241204,182200,138428546,854,854,854,854,0
|
|
20241204,182100,138428546,854,854,854,854,0
|
|
20241204,182000,138428546,854,854,854,854,0
|
|
20241204,181900,138428546,854,854,854,854,0
|
|
20241204,181800,138428546,854,854,854,854,0
|
|
20241204,181700,138428546,854,854,854,854,0
|
|
20241204,181600,138428546,854,854,854,854,0
|
|
20241204,181500,138428546,854,854,854,854,0
|
|
20241204,181400,138428546,854,854,854,854,0
|
|
20241204,181300,138428546,854,854,854,854,0
|
|
20241204,181200,138428546,854,854,854,854,0
|
|
20241204,181100,138428546,854,854,854,854,0
|
|
20241204,181000,138428546,854,854,854,854,0
|
|
20241204,180900,138428546,854,854,854,854,0
|
|
20241204,180800,138428546,854,854,854,854,0
|
|
20241204,180700,138428546,854,854,854,854,0
|
|
20241204,180600,138428546,854,854,854,854,0
|
|
20241204,180500,138428546,854,854,854,854,1600
|
|
20241204,180400,138428546,854,854,854,854,0
|
|
20241204,180300,138428546,854,854,854,854,0
|
|
20241204,180200,138428546,854,854,854,854,0
|
|
20241204,180100,138428546,854,854,854,854,0
|
|
20241204,180000,138428546,854,854,854,854,0
|
|
20241204,175900,138428546,854,854,854,854,0
|
|
20241204,175800,138428546,854,854,854,854,0
|
|
20241204,175700,138428546,854,854,854,854,0
|
|
20241204,175600,138428546,854,854,854,854,0
|
|
20241204,175500,138428546,854,854,854,854,0
|
|
20241204,175400,138428546,854,854,854,854,0
|
|
20241204,175300,138428546,854,854,854,854,0
|
|
20241204,175200,138428546,854,854,854,854,0
|
|
20241204,175100,138428546,854,854,854,854,0
|
|
20241204,175000,138428546,854,854,854,854,0
|
|
20241204,174900,138428546,854,854,854,854,0
|
|
20241204,174800,138428546,854,854,854,854,0
|
|
20241204,174700,138428546,854,854,854,854,0
|
|
20241204,174600,138428546,854,854,854,854,0
|
|
20241204,174500,138428546,854,854,854,854,0
|
|
20241204,174400,138428546,854,854,854,854,0
|
|
20241204,174300,138428546,854,854,854,854,0
|
|
20241204,174200,138428546,854,854,854,854,0
|
|
20241204,174100,138428546,854,854,854,854,0
|
|
20241204,174000,138428546,854,854,854,854,0
|
|
20241204,173900,138428546,854,854,854,854,0
|
|
20241204,173800,138428546,854,854,854,854,0
|
|
20241204,173700,138428546,854,854,854,854,0
|
|
20241204,173600,138428546,854,854,854,854,0
|
|
20241204,173500,138428546,854,854,854,854,1600
|
|
20241204,173400,138428546,854,854,854,854,0
|
|
20241204,173300,138428546,854,854,854,854,0
|
|
20241204,173200,138428546,854,854,854,854,0
|
|
20241204,173100,138428546,854,854,854,854,0
|
|
20241204,173000,138428546,854,854,854,854,0
|
|
20241204,172900,138428546,854,854,854,854,0
|
|
20241204,172800,138428546,854,854,854,854,0
|
|
20241204,172700,138428546,854,854,854,854,0
|
|
20241204,172600,138428546,854,854,854,854,0
|
|
20241204,172500,138428546,854,854,854,854,0
|
|
20241204,172400,138428546,854,854,854,854,0
|
|
20241204,172300,138428546,854,854,854,854,0
|
|
20241204,172200,138428546,854,854,854,854,0
|
|
20241204,172100,138428546,854,854,854,854,0
|
|
20241204,172000,138428546,854,854,854,854,0
|
|
20241204,171900,138428546,854,854,854,854,0
|
|
20241204,171800,138428546,854,854,854,854,0
|
|
20241204,171700,138428546,854,854,854,854,0
|
|
20241204,171600,138428546,854,854,854,854,0
|
|
20241204,171500,138428546,854,854,854,854,0
|
|
20241204,171400,138428546,854,854,854,854,0
|
|
20241204,171300,138428546,854,854,854,854,0
|
|
20241204,171200,138428546,854,854,854,854,0
|
|
20241204,171100,138428546,854,854,854,854,0
|
|
20241204,171000,138428546,854,854,854,854,0
|
|
20241204,170900,138428546,854,854,854,854,0
|
|
20241204,170800,138428546,854,854,854,854,0
|
|
20241204,170700,138428546,854,854,854,854,0
|
|
20241204,170600,138428546,854,854,854,854,0
|
|
20241204,170500,138428546,854,854,854,854,1600
|
|
20241204,170400,138428546,854,854,854,854,0
|
|
20241204,170300,138428546,854,854,854,854,0
|
|
20241204,170200,138428546,854,854,854,854,0
|
|
20241204,170100,138428546,854,854,854,854,0
|
|
20241204,170000,138428546,854,854,854,854,0
|
|
20241204,165900,138428546,854,854,854,854,0
|
|
20241204,165800,138428546,854,854,854,854,0
|
|
20241204,165700,138428546,854,854,854,854,0
|
|
20241204,165600,138428546,854,854,854,854,0
|
|
20241204,165500,138428546,854,854,854,854,0
|
|
20241204,165400,138428546,854,854,854,854,0
|
|
20241204,165300,138428546,854,854,854,854,0
|
|
20241204,165200,138428546,854,854,854,854,0
|
|
20241204,165100,138428546,854,854,854,854,0
|
|
20241204,165000,138428546,854,854,854,854,0
|
|
20241204,164900,138428546,854,854,854,854,0
|
|
20241204,164800,138428546,854,854,854,854,0
|
|
20241204,164700,138428546,854,854,854,854,0
|
|
20241204,164600,138428546,854,854,854,854,0
|
|
20241204,164500,138428546,854,854,854,854,0
|
|
20241204,164400,138428546,854,854,854,854,0
|
|
20241204,164300,138428546,854,854,854,854,0
|
|
20241204,164200,138428546,854,854,854,854,0
|
|
20241204,164100,138428546,854,854,854,854,0
|
|
20241204,164000,138428546,854,854,854,854,0
|
|
20241204,163900,138428546,854,854,854,854,0
|
|
20241204,163800,138428546,854,854,854,854,0
|
|
20241204,163700,138428546,854,854,854,854,0
|
|
20241204,163600,138428546,854,854,854,854,0
|
|
20241204,163500,138428546,854,854,854,854,1600
|
|
20241204,163400,138428546,854,854,854,854,0
|
|
20241204,163300,138428546,854,854,854,854,0
|
|
20241204,163200,138428546,854,854,854,854,0
|
|
20241204,163100,138428546,854,854,854,854,0
|
|
20241204,163000,138428546,854,854,854,854,0
|
|
20241204,162900,138428546,854,854,854,854,0
|
|
20241204,162800,138428546,854,854,854,854,0
|
|
20241204,162700,138428546,854,854,854,854,0
|
|
20241204,162600,138428546,854,854,854,854,0
|
|
20241204,162500,138428546,854,854,854,854,0
|
|
20241204,162400,138428546,854,854,854,854,0
|
|
20241204,162300,138428546,854,854,854,854,0
|
|
20241204,162200,138428546,854,854,854,854,0
|
|
20241204,162100,138428546,854,854,854,854,0
|
|
20241204,162000,138428546,854,854,854,854,0
|
|
20241204,161900,138428546,854,854,854,854,0
|
|
20241204,161800,138428546,854,854,854,854,0
|
|
20241204,161700,138428546,854,854,854,854,0
|
|
20241204,161600,138428546,854,854,854,854,0
|
|
20241204,161500,138428546,854,854,854,854,0
|
|
20241204,161400,138428546,854,854,854,854,0
|
|
20241204,161300,138428546,854,854,854,854,0
|
|
20241204,161200,138428546,854,854,854,854,0
|
|
20241204,161100,138428546,854,854,854,854,0
|
|
20241204,161000,138428546,854,854,854,854,0
|
|
20241204,160900,138428546,854,854,854,854,0
|
|
20241204,160800,138428546,854,854,854,854,0
|
|
20241204,160700,138428546,854,854,854,854,0
|
|
20241204,160600,138428546,854,854,854,854,0
|
|
20241204,160500,138428546,854,854,854,854,1600
|
|
20241204,160400,138428546,854,854,854,854,0
|
|
20241204,160300,138428546,854,854,854,854,0
|
|
20241204,160200,138428546,854,854,854,854,0
|
|
20241204,160100,138428546,854,854,854,854,0
|
|
20241204,160000,138428546,854,854,854,854,0
|
|
20241204,155900,138428546,854,854,854,854,0
|
|
20241204,155800,138428546,854,854,854,854,0
|
|
20241204,155700,138428546,854,854,854,854,0
|
|
20241204,155600,138428546,854,854,854,854,0
|
|
20241204,155500,138428546,854,854,854,854,0
|
|
20241204,155400,138428546,854,854,854,854,0
|
|
20241204,155300,138428546,854,854,854,854,0
|
|
20241204,155200,138428546,854,854,854,854,0
|
|
20241204,155100,138428546,854,854,854,854,0
|
|
20241204,155000,138428546,854,854,854,854,0
|
|
20241204,154900,138428546,854,854,854,854,0
|
|
20241204,154800,138428546,854,854,854,854,0
|
|
20241204,154700,138428546,854,854,854,854,0
|
|
20241204,154600,138428546,854,854,854,854,0
|
|
20241204,154500,138428546,854,854,854,854,0
|
|
20241204,154400,138428546,854,854,854,854,0
|
|
20241204,154300,138428546,854,854,854,854,0
|
|
20241204,154200,138428546,854,854,854,854,0
|
|
20241204,154100,138428546,854,854,854,854,0
|
|
20241204,154000,138428546,854,854,854,854,0
|
|
20241204,153900,138428546,854,854,854,854,0
|
|
20241204,153800,138428546,854,854,854,854,0
|
|
20241204,153700,138428546,854,854,854,854,0
|
|
20241204,153600,138428546,854,854,854,854,0
|
|
20241204,153500,138428546,854,854,854,854,1600
|
|
20241204,153400,138428546,854,854,854,854,0
|
|
20241204,153300,138428546,854,854,854,854,0
|
|
20241204,153200,138428546,854,854,854,854,0
|
|
20241204,153100,138428546,854,854,854,854,0
|
|
20241204,153000,138428546,854,854,854,854,1600
|
|
20241204,152900,137062146,867,867,867,867,0
|
|
20241204,152800,137062146,867,867,867,867,0
|
|
20241204,152700,137062146,867,867,867,867,0
|
|
20241204,152600,137062146,867,867,867,867,0
|
|
20241204,152500,137062146,867,867,867,867,0
|
|
20241204,152400,137062146,867,867,867,867,0
|
|
20241204,152300,137062146,867,867,867,867,0
|
|
20241204,152200,137062146,867,867,867,867,0
|
|
20241204,152100,137062146,867,867,867,867,0
|
|
20241204,152000,137062146,867,867,867,867,0
|
|
20241204,151900,137062146,867,867,867,867,0
|
|
20241204,151800,137062146,867,867,867,867,1
|
|
20241204,151700,137061279,867,867,867,867,0
|
|
20241204,151600,137061279,867,866,867,866,983
|
|
20241204,151500,136210000,866,866,866,866,345
|
|
20241204,151400,135911230,869,866,869,866,2000
|
|
20241204,151300,134176147,867,868,868,867,13
|
|
20241204,151200,134164872,868,862,868,862,1002
|
|
20241204,151100,133299874,862,860,862,860,800
|
|
20241204,151000,132610506,860,860,860,860,0
|
|
20241204,150900,132610506,860,860,860,860,2794
|
|
20241204,150800,130207666,860,859,860,859,1558
|
|
20241204,150700,128868741,857,856,857,856,2452
|
|
20241204,150600,126768113,857,857,857,857,0
|
|
20241204,150500,126768113,857,857,857,857,0
|
|
20241204,150400,126768113,857,857,857,857,1001
|
|
20241204,150300,125910256,857,857,857,857,0
|
|
20241204,150200,125910256,857,857,857,857,0
|
|
20241204,150100,125910256,857,857,857,857,0
|
|
20241204,150000,125910256,857,857,857,857,0
|
|
20241204,145900,125910256,857,857,857,857,0
|
|
20241204,145800,125910256,857,857,857,857,1
|
|
20241204,145700,125909399,854,857,857,854,14145
|
|
20241204,145600,113815480,855,855,855,855,13
|
|
20241204,145500,113804365,855,855,855,855,0
|
|
20241204,145400,113804365,855,855,855,855,295
|
|
20241204,145300,113552140,855,855,855,855,5
|
|
20241204,145200,113547865,855,855,855,855,100
|
|
20241204,145100,113462365,857,857,857,857,3
|
|
20241204,145000,113459794,857,857,857,857,0
|
|
20241204,144900,113459794,857,857,857,857,0
|
|
20241204,144800,113459794,857,857,857,857,3
|
|
20241204,144700,113457223,860,860,860,860,5
|
|
20241204,144600,113452923,860,858,860,858,5
|
|
20241204,144500,113448627,860,858,860,857,12
|
|
20241204,144400,113438333,859,859,859,859,1000
|
|
20241204,144300,112579333,860,860,860,860,0
|
|
20241204,144200,112579333,860,860,860,860,0
|
|
20241204,144100,112579333,860,859,860,859,523
|
|
20241204,144000,112130064,859,859,859,859,0
|
|
20241204,143900,112130064,859,859,859,859,998
|
|
20241204,143800,111272782,859,859,859,859,59
|
|
20241204,143700,111222101,859,859,859,859,50
|
|
20241204,143600,111179151,859,859,859,859,0
|
|
20241204,143500,111179151,859,859,859,859,0
|
|
20241204,143400,111179151,859,859,859,859,100
|
|
20241204,143300,111093251,859,859,859,859,0
|
|
20241204,143200,111093251,859,859,859,859,0
|
|
20241204,143100,111093251,859,859,859,859,0
|
|
20241204,143000,111093251,859,859,859,859,0
|
|
20241204,142900,111093251,859,859,859,859,1
|
|
20241204,142800,111092392,860,860,860,860,1
|
|
20241204,142700,111091532,860,859,860,859,20
|
|
20241204,142600,111074350,859,859,859,859,0
|
|
20241204,142500,111074350,859,859,859,859,582
|
|
20241204,142400,110574412,859,859,859,859,0
|
|
20241204,142300,110574412,859,859,859,859,0
|
|
20241204,142200,110574412,859,859,859,859,0
|
|
20241204,142100,110574412,859,859,859,859,9
|
|
20241204,142000,110566681,859,859,859,859,0
|
|
20241204,141900,110566681,859,859,859,859,0
|
|
20241204,141800,110566681,859,858,859,858,282
|
|
20241204,141700,110324678,853,853,853,853,0
|
|
20241204,141600,110324678,853,853,853,853,303
|
|
20241204,141500,110066219,859,859,859,859,0
|
|
20241204,141400,110066219,859,859,859,859,0
|
|
20241204,141300,110066219,859,859,859,859,1
|
|
20241204,141200,110065360,859,859,859,859,0
|
|
20241204,141100,110065360,859,859,859,859,100
|
|
20241204,141000,109979460,859,859,859,859,0
|
|
20241204,140900,109979460,859,859,859,859,384
|
|
20241204,140800,109649604,859,859,859,859,0
|
|
20241204,140700,109649604,859,859,859,859,102
|
|
20241204,140600,109561986,859,859,859,859,220
|
|
20241204,140500,109373006,859,859,859,859,40
|
|
20241204,140400,109338646,859,857,859,857,2
|
|
20241204,140300,109336930,857,857,857,857,1000
|
|
20241204,140200,108479930,857,857,857,857,0
|
|
20241204,140100,108479930,857,857,857,857,0
|
|
20241204,140000,108479930,857,857,857,857,10
|
|
20241204,135900,108471360,857,857,857,855,1571
|
|
20241204,135800,107127513,857,857,857,857,0
|
|
20241204,135700,107127513,857,857,857,857,1
|
|
20241204,135600,107126656,848,848,848,848,0
|
|
20241204,135500,107126656,848,852,852,846,1715
|
|
20241204,135400,105672912,852,852,852,852,1785
|
|
20241204,135300,104152092,852,863,863,852,3137
|
|
20241204,135200,101470433,863,863,863,863,50
|
|
20241204,135100,101427283,863,863,863,863,1
|
|
20241204,135000,101426420,860,860,860,860,10
|
|
20241204,134900,101417820,867,867,867,867,0
|
|
20241204,134800,101417820,867,857,867,857,772
|
|
20241204,134700,100751348,857,857,857,857,1410
|
|
20241204,134600,99542978,857,857,857,857,200
|
|
20241204,134500,99371578,857,857,857,857,200
|
|
20241204,134400,99200178,857,856,857,856,737
|
|
20241204,134300,98569106,856,855,856,855,10
|
|
20241204,134200,98560555,850,850,850,850,590
|
|
20241204,134100,98059055,850,850,850,850,583
|
|
20241204,134000,97563505,850,850,850,850,0
|
|
20241204,133900,97563505,850,850,850,850,0
|
|
20241204,133800,97563505,850,851,851,850,1343
|
|
20241204,133700,96421235,857,857,857,857,0
|
|
20241204,133600,96421235,857,857,857,857,1
|
|
20241204,133500,96420378,857,857,857,857,0
|
|
20241204,133400,96420378,857,857,857,857,100
|
|
20241204,133300,96334678,858,858,858,858,0
|
|
20241204,133200,96334678,858,858,858,858,0
|
|
20241204,133100,96334678,858,858,858,858,0
|
|
20241204,133000,96334678,858,858,858,858,12908
|
|
20241204,132900,85259614,859,859,859,859,0
|
|
20241204,132800,85259614,859,859,859,859,0
|
|
20241204,132700,85259614,859,858,859,858,2096
|
|
20241204,132600,83460793,859,859,859,859,0
|
|
20241204,132500,83460793,859,859,859,859,0
|
|
20241204,132400,83460793,859,859,859,859,0
|
|
20241204,132300,83460793,859,859,859,859,0
|
|
20241204,132200,83460793,859,851,859,850,39
|
|
20241204,132100,83427625,861,854,861,854,1600
|
|
20241204,132000,82059919,854,854,854,854,0
|
|
20241204,131900,82059919,854,854,854,854,0
|
|
20241204,131800,82059919,854,853,854,853,1032
|
|
20241204,131700,81179621,854,854,854,854,240
|
|
20241204,131600,80974661,854,854,854,854,130
|
|
20241204,131500,80863641,853,853,853,853,0
|
|
20241204,131400,80863641,853,853,853,853,41
|
|
20241204,131300,80828668,853,853,853,853,9
|
|
20241204,131200,80820991,853,853,853,853,200
|
|
20241204,131100,80650391,853,851,853,851,753
|
|
20241204,131000,80008528,851,851,851,851,16
|
|
20241204,130900,79994912,851,851,851,851,0
|
|
20241204,130800,79994912,851,851,851,851,0
|
|
20241204,130700,79994912,851,851,851,851,0
|
|
20241204,130600,79994912,851,851,851,851,0
|
|
20241204,130500,79994912,851,851,851,851,0
|
|
20241204,130400,79994912,851,851,851,851,0
|
|
20241204,130300,79994912,851,851,851,851,0
|
|
20241204,130200,79994912,851,851,851,851,0
|
|
20241204,130100,79994912,851,851,851,851,0
|
|
20241204,130000,79994912,851,851,851,851,1
|
|
20241204,125900,79994061,849,849,849,849,70
|
|
20241204,125800,79934631,849,849,849,849,0
|
|
20241204,125700,79934631,849,849,849,849,0
|
|
20241204,125600,79934631,849,849,849,849,0
|
|
20241204,125500,79934631,849,849,849,849,0
|
|
20241204,125400,79934631,849,849,849,849,1
|
|
20241204,125300,79933782,846,846,846,846,0
|
|
20241204,125200,79933782,846,846,846,846,0
|
|
20241204,125100,79933782,846,846,846,846,0
|
|
20241204,125000,79933782,846,846,846,846,500
|
|
20241204,124900,79510782,846,846,846,846,467
|
|
20241204,124800,79115700,846,846,846,846,100
|
|
20241204,124700,79031100,845,845,845,845,0
|
|
20241204,124600,79031100,845,845,845,845,0
|
|
20241204,124500,79031100,845,846,846,845,36
|
|
20241204,124400,79000660,847,847,847,847,100
|
|
20241204,124300,78915960,847,847,847,847,0
|
|
20241204,124200,78915960,847,847,847,847,60
|
|
20241204,124100,78865140,849,849,849,849,0
|
|
20241204,124000,78865140,849,849,849,849,0
|
|
20241204,123900,78865140,849,849,849,849,75
|
|
20241204,123800,78801465,847,847,847,847,0
|
|
20241204,123700,78801465,847,847,847,847,0
|
|
20241204,123600,78801465,847,847,847,847,46
|
|
20241204,123500,78762503,849,848,849,848,151
|
|
20241204,123400,78634320,848,848,848,848,55
|
|
20241204,123300,78587680,849,849,849,849,100
|
|
20241204,123200,78502780,847,853,853,843,2041
|
|
20241204,123100,76782027,842,850,850,842,1000
|
|
20241204,123000,75938255,855,855,855,855,0
|
|
20241204,122900,75938255,855,855,855,855,0
|
|
20241204,122800,75938255,855,855,855,855,0
|
|
20241204,122700,75938255,855,853,855,853,101
|
|
20241204,122600,75852065,845,845,845,845,0
|
|
20241204,122500,75852065,845,845,845,845,65
|
|
20241204,122400,75797140,854,854,854,854,0
|
|
20241204,122300,75797140,854,854,854,854,0
|
|
20241204,122200,75797140,854,854,854,854,0
|
|
20241204,122100,75797140,854,854,854,854,0
|
|
20241204,122000,75797140,854,854,854,854,0
|
|
20241204,121900,75797140,854,854,854,854,0
|
|
20241204,121800,75797140,854,854,854,854,0
|
|
20241204,121700,75797140,854,854,854,854,0
|
|
20241204,121600,75797140,854,844,854,844,1235
|
|
20241204,121500,74750604,842,842,842,842,0
|
|
20241204,121400,74750604,842,844,844,842,689
|
|
20241204,121300,74169182,853,853,853,853,0
|
|
20241204,121200,74169182,853,853,853,853,0
|
|
20241204,121100,74169182,853,853,853,853,0
|
|
20241204,121000,74169182,853,853,853,853,0
|
|
20241204,120900,74169182,853,853,853,853,0
|
|
20241204,120800,74169182,853,853,853,853,1
|
|
20241204,120700,74168329,844,844,844,844,0
|
|
20241204,120600,74168329,844,844,844,844,400
|
|
20241204,120500,73830729,842,846,846,842,860
|
|
20241204,120400,73105033,855,855,855,855,0
|
|
20241204,120300,73105033,855,855,855,855,1
|
|
20241204,120200,73104178,855,855,855,855,0
|
|
20241204,120100,73104178,855,855,855,855,0
|
|
20241204,120000,73104178,855,855,855,855,0
|
|
20241204,115900,73104178,855,855,855,855,0
|
|
20241204,115800,73104178,855,855,855,855,0
|
|
20241204,115700,73104178,855,855,855,855,0
|
|
20241204,115600,73104178,855,855,855,855,0
|
|
20241204,115500,73104178,855,855,855,855,0
|
|
20241204,115400,73104178,855,855,855,855,50
|
|
20241204,115300,73061428,856,856,856,856,0
|
|
20241204,115200,73061428,856,856,856,856,0
|
|
20241204,115100,73061428,856,856,856,856,0
|
|
20241204,115000,73061428,856,856,856,856,1100
|
|
20241204,114900,72119828,856,856,856,856,1
|
|
20241204,114800,72118972,856,856,856,856,0
|
|
20241204,114700,72118972,856,856,856,856,0
|
|
20241204,114600,72118972,856,856,856,856,1
|
|
20241204,114500,72118116,841,841,841,841,0
|
|
20241204,114400,72118116,841,841,841,841,0
|
|
20241204,114300,72118116,841,851,851,841,1184
|
|
20241204,114200,71114297,857,857,857,857,0
|
|
20241204,114100,71114297,857,857,857,857,1
|
|
20241204,114000,71113440,856,856,856,856,0
|
|
20241204,113900,71113440,856,856,856,856,0
|
|
20241204,113800,71113440,856,856,856,856,0
|
|
20241204,113700,71113440,856,856,856,856,0
|
|
20241204,113600,71113440,856,856,856,856,308
|
|
20241204,113500,70849792,850,850,850,850,0
|
|
20241204,113400,70849792,850,850,850,850,0
|
|
20241204,113300,70849792,850,851,851,850,366
|
|
20241204,113200,70538676,857,857,857,857,0
|
|
20241204,113100,70538676,857,857,857,857,0
|
|
20241204,113000,70538676,857,857,857,857,0
|
|
20241204,112900,70538676,857,857,857,857,0
|
|
20241204,112800,70538676,857,857,857,857,0
|
|
20241204,112700,70538676,857,857,857,857,0
|
|
20241204,112600,70538676,857,857,857,857,0
|
|
20241204,112500,70538676,857,857,857,857,0
|
|
20241204,112400,70538676,857,856,857,856,10
|
|
20241204,112300,70530112,847,847,847,847,36
|
|
20241204,112200,70499620,847,847,847,847,2364
|
|
20241204,112100,68497312,845,845,845,845,0
|
|
20241204,112000,68497312,845,845,845,845,0
|
|
20241204,111900,68497312,845,845,845,845,0
|
|
20241204,111800,68497312,845,850,850,845,2758
|
|
20241204,111700,66164614,858,858,858,858,0
|
|
20241204,111600,66164614,858,858,858,858,102
|
|
20241204,111500,66077098,852,852,852,852,0
|
|
20241204,111400,66077098,852,852,852,852,0
|
|
20241204,111300,66077098,852,852,852,852,0
|
|
20241204,111200,66077098,852,852,852,852,0
|
|
20241204,111100,66077098,852,852,852,852,0
|
|
20241204,111000,66077098,852,852,852,852,0
|
|
20241204,110900,66077098,852,852,852,852,0
|
|
20241204,110800,66077098,852,852,852,852,0
|
|
20241204,110700,66077098,852,852,852,852,535
|
|
20241204,110600,65621278,850,850,850,850,1
|
|
20241204,110500,65620428,850,850,850,850,121
|
|
20241204,110400,65517578,852,857,857,852,4915
|
|
20241204,110300,61322958,868,868,868,868,0
|
|
20241204,110200,61322958,868,868,868,868,0
|
|
20241204,110100,61322958,868,868,868,868,0
|
|
20241204,110000,61322958,868,868,868,868,0
|
|
20241204,105900,61322958,868,868,868,868,0
|
|
20241204,105800,61322958,868,868,868,868,0
|
|
20241204,105700,61322958,868,868,868,868,0
|
|
20241204,105600,61322958,868,868,868,868,0
|
|
20241204,105500,61322958,868,868,868,868,0
|
|
20241204,105400,61322958,868,868,868,868,0
|
|
20241204,105300,61322958,868,868,868,868,0
|
|
20241204,105200,61322958,868,868,868,868,0
|
|
20241204,105100,61322958,868,868,868,868,0
|
|
20241204,105000,61322958,868,868,868,868,0
|
|
20241204,104900,61322958,868,868,868,868,0
|
|
20241204,104800,61322958,868,868,868,868,20
|
|
20241204,104700,61305598,869,869,869,869,0
|
|
20241204,104600,61305598,869,869,869,869,0
|
|
20241204,104500,61305598,869,864,869,864,1000
|
|
20241204,104400,60438833,846,846,846,846,0
|
|
20241204,104300,60438833,846,846,846,846,0
|
|
20241204,104200,60438833,846,846,846,846,0
|
|
20241204,104100,60438833,846,860,860,846,2000
|
|
20241204,104000,58730108,870,870,870,870,0
|
|
20241204,103900,58730108,870,870,870,870,0
|
|
20241204,103800,58730108,870,870,870,870,0
|
|
20241204,103700,58730108,870,870,870,870,0
|
|
20241204,103600,58730108,870,870,870,870,0
|
|
20241204,103500,58730108,870,870,870,870,0
|
|
20241204,103400,58730108,870,870,870,870,0
|
|
20241204,103300,58730108,870,868,870,868,29
|
|
20241204,103200,58704934,868,868,868,868,0
|
|
20241204,103100,58704934,868,868,868,868,0
|
|
20241204,103000,58704934,868,867,868,867,2858
|
|
20241204,102900,56225610,867,867,867,867,1000
|
|
20241204,102800,55358610,867,867,867,867,0
|
|
20241204,102700,55358610,867,859,867,859,1235
|
|
20241204,102600,54289969,874,874,874,874,0
|
|
20241204,102500,54289969,874,874,874,874,0
|
|
20241204,102400,54289969,874,874,874,874,0
|
|
20241204,102300,54289969,874,874,874,874,1
|
|
20241204,102200,54289095,864,864,864,864,500
|
|
20241204,102100,53857095,868,868,868,868,3000
|
|
20241204,102000,51253095,868,868,868,868,0
|
|
20241204,101900,51253095,868,868,868,868,0
|
|
20241204,101800,51253095,868,868,868,868,0
|
|
20241204,101700,51253095,868,868,868,868,0
|
|
20241204,101600,51253095,868,868,868,868,0
|
|
20241204,101500,51253095,868,867,868,867,303
|
|
20241204,101400,50990392,865,865,865,865,1100
|
|
20241204,101300,50038892,863,863,863,863,647
|
|
20241204,101200,49480531,867,867,867,867,0
|
|
20241204,101100,49480531,867,867,867,867,0
|
|
20241204,101000,49480531,867,863,868,863,1565
|
|
20241204,100900,48128976,863,863,863,863,16
|
|
20241204,100800,48115168,850,858,858,850,10
|
|
20241204,100700,48106640,859,859,859,859,730
|
|
20241204,100600,47479570,859,859,859,859,52
|
|
20241204,100500,47434902,860,860,860,860,52
|
|
20241204,100400,47390182,863,863,863,863,7
|
|
20241204,100300,47384141,859,859,859,859,0
|
|
20241204,100200,47384141,859,860,860,859,2
|
|
20241204,100100,47382422,861,862,862,861,2
|
|
20241204,100000,47380699,864,850,864,850,180
|
|
20241204,095900,47227559,864,864,864,864,0
|
|
20241204,095800,47227559,864,864,864,864,0
|
|
20241204,095700,47227559,864,864,864,864,233
|
|
20241204,095600,47026247,865,866,866,864,386
|
|
20241204,095500,46692595,867,852,867,852,600
|
|
20241204,095400,46180073,853,853,853,853,0
|
|
20241204,095300,46180073,853,853,853,853,0
|
|
20241204,095200,46180073,853,853,853,853,0
|
|
20241204,095100,46180073,853,850,853,850,645
|
|
20241204,095000,45631817,850,848,850,848,1422
|
|
20241204,094900,44425670,850,850,850,850,56
|
|
20241204,094800,44378070,849,849,849,849,0
|
|
20241204,094700,44378070,849,849,849,833,1047
|
|
20241204,094600,43503427,843,843,843,843,0
|
|
20241204,094500,43503427,843,843,843,843,2
|
|
20241204,094400,43501741,841,838,846,835,1222
|
|
20241204,094300,42481160,836,833,836,832,3684
|
|
20241204,094200,39409877,833,839,839,833,2856
|
|
20241204,094100,37018376,839,847,847,839,300
|
|
20241204,094000,36765876,839,842,842,839,7500
|
|
20241204,093900,30465215,855,855,855,855,0
|
|
20241204,093800,30465215,855,855,855,855,10
|
|
20241204,093700,30456665,842,852,852,842,4575
|
|
20241204,093600,26565576,855,857,857,855,413
|
|
20241204,093500,26212275,868,868,868,868,0
|
|
20241204,093400,26212275,868,868,868,868,0
|
|
20241204,093300,26212275,868,868,868,868,10
|
|
20241204,093200,26203595,868,868,868,868,10
|
|
20241204,093100,26194915,857,857,857,857,10
|
|
20241204,093000,26186345,868,868,868,868,50
|
|
20241204,092900,26142945,868,868,868,868,0
|
|
20241204,092800,26142945,868,868,868,868,0
|
|
20241204,092700,26142945,868,868,868,868,11
|
|
20241204,092600,26133397,861,863,863,861,32
|
|
20241204,092500,26105841,863,867,867,863,507
|
|
20241204,092400,25666312,868,868,868,868,40
|
|
20241204,092300,25631592,870,870,870,870,0
|
|
20241204,092200,25631592,870,870,870,870,17
|
|
20241204,092100,25616802,870,870,870,870,1
|
|
20241204,092000,25615932,850,850,850,850,0
|
|
20241204,091900,25615932,850,850,850,850,0
|
|
20241204,091800,25615932,850,856,856,850,80
|
|
20241204,091700,25547812,875,856,875,856,103
|
|
20241204,091600,25459615,859,859,859,859,986
|
|
20241204,091500,24612641,859,862,862,859,601
|
|
20241204,091400,24095440,863,864,864,863,184
|
|
20241204,091300,23936594,874,874,874,874,209
|
|
20241204,091200,23753928,874,874,874,874,343
|
|
20241204,091100,23454146,874,873,874,873,200
|
|
20241204,091000,23279485,875,872,875,856,2387
|
|
20241204,090900,21227906,872,872,872,872,1
|
|
20241204,090800,21227034,875,875,875,875,101
|
|
20241204,090700,21138659,875,878,878,875,1228
|
|
20241204,090600,20060478,878,854,878,851,773
|
|
20241204,090500,19401599,879,879,879,879,2
|
|
20241204,090400,19399841,849,848,849,848,1882
|
|
20241204,090300,17802290,842,842,842,842,77
|
|
20241204,090200,17737456,848,840,848,821,7026
|
|
20241204,090100,11931970,839,840,848,839,13269
|
|
20241204,090000,796736,848,839,848,839,946
|