680 lines
29 KiB
CSV
680 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,201700,32737090,685,685,685,685,1476
|
|
20241218,201600,32737090,685,685,685,685,0
|
|
20241218,201500,32737090,685,685,685,685,0
|
|
20241218,201400,32737090,685,685,685,685,0
|
|
20241218,201300,32737090,685,685,685,685,0
|
|
20241218,201200,32737090,685,685,685,685,0
|
|
20241218,201100,32737090,685,685,685,685,0
|
|
20241218,201000,32737090,685,685,685,685,0
|
|
20241218,200900,32737090,685,685,685,685,0
|
|
20241218,200800,32737090,685,685,685,685,0
|
|
20241218,200700,32737090,685,685,685,685,0
|
|
20241218,200600,32737090,685,685,685,685,0
|
|
20241218,200500,32737090,685,685,685,685,0
|
|
20241218,200400,32737090,685,685,685,685,0
|
|
20241218,200300,32737090,685,685,685,685,0
|
|
20241218,200200,32737090,685,685,685,685,0
|
|
20241218,200100,32737090,685,685,685,685,0
|
|
20241218,200000,32737090,685,685,685,685,0
|
|
20241218,195900,32737090,685,685,685,685,0
|
|
20241218,195800,32737090,685,685,685,685,0
|
|
20241218,195700,32737090,685,685,685,685,0
|
|
20241218,195600,32737090,685,685,685,685,0
|
|
20241218,195500,32737090,685,685,685,685,0
|
|
20241218,195400,32737090,685,685,685,685,0
|
|
20241218,195300,32737090,685,685,685,685,0
|
|
20241218,195200,32737090,685,685,685,685,0
|
|
20241218,195100,32737090,685,685,685,685,0
|
|
20241218,195000,32737090,685,685,685,685,0
|
|
20241218,194900,32737090,685,685,685,685,0
|
|
20241218,194800,32737090,685,685,685,685,0
|
|
20241218,194700,32737090,685,685,685,685,1476
|
|
20241218,194600,32737090,685,685,685,685,0
|
|
20241218,194500,32737090,685,685,685,685,0
|
|
20241218,194400,32737090,685,685,685,685,0
|
|
20241218,194300,32737090,685,685,685,685,0
|
|
20241218,194200,32737090,685,685,685,685,0
|
|
20241218,194100,32737090,685,685,685,685,0
|
|
20241218,194000,32737090,685,685,685,685,0
|
|
20241218,193900,32737090,685,685,685,685,0
|
|
20241218,193800,32737090,685,685,685,685,0
|
|
20241218,193700,32737090,685,685,685,685,0
|
|
20241218,193600,32737090,685,685,685,685,0
|
|
20241218,193500,32737090,685,685,685,685,0
|
|
20241218,193400,32737090,685,685,685,685,0
|
|
20241218,193300,32737090,685,685,685,685,0
|
|
20241218,193200,32737090,685,685,685,685,0
|
|
20241218,193100,32737090,685,685,685,685,0
|
|
20241218,193000,32737090,685,685,685,685,0
|
|
20241218,192900,32737090,685,685,685,685,0
|
|
20241218,192800,32737090,685,685,685,685,0
|
|
20241218,192700,32737090,685,685,685,685,0
|
|
20241218,192600,32737090,685,685,685,685,0
|
|
20241218,192500,32737090,685,685,685,685,0
|
|
20241218,192400,32737090,685,685,685,685,0
|
|
20241218,192300,32737090,685,685,685,685,0
|
|
20241218,192200,32737090,685,685,685,685,0
|
|
20241218,192100,32737090,685,685,685,685,0
|
|
20241218,192000,32737090,685,685,685,685,0
|
|
20241218,191900,32737090,685,685,685,685,0
|
|
20241218,191800,32737090,685,685,685,685,0
|
|
20241218,191700,32737090,685,685,685,685,1476
|
|
20241218,191600,32737090,685,685,685,685,0
|
|
20241218,191500,32737090,685,685,685,685,0
|
|
20241218,191400,32737090,685,685,685,685,0
|
|
20241218,191300,32737090,685,685,685,685,0
|
|
20241218,191200,32737090,685,685,685,685,0
|
|
20241218,191100,32737090,685,685,685,685,0
|
|
20241218,191000,32737090,685,685,685,685,0
|
|
20241218,190900,32737090,685,685,685,685,0
|
|
20241218,190800,32737090,685,685,685,685,0
|
|
20241218,190700,32737090,685,685,685,685,0
|
|
20241218,190600,32737090,685,685,685,685,0
|
|
20241218,190500,32737090,685,685,685,685,0
|
|
20241218,190400,32737090,685,685,685,685,0
|
|
20241218,190300,32737090,685,685,685,685,0
|
|
20241218,190200,32737090,685,685,685,685,0
|
|
20241218,190100,32737090,685,685,685,685,0
|
|
20241218,190000,32737090,685,685,685,685,0
|
|
20241218,185900,32737090,685,685,685,685,0
|
|
20241218,185800,32737090,685,685,685,685,0
|
|
20241218,185700,32737090,685,685,685,685,0
|
|
20241218,185600,32737090,685,685,685,685,0
|
|
20241218,185500,32737090,685,685,685,685,0
|
|
20241218,185400,32737090,685,685,685,685,0
|
|
20241218,185300,32737090,685,685,685,685,0
|
|
20241218,185200,32737090,685,685,685,685,0
|
|
20241218,185100,32737090,685,685,685,685,0
|
|
20241218,185000,32737090,685,685,685,685,0
|
|
20241218,184900,32737090,685,685,685,685,0
|
|
20241218,184800,32737090,685,685,685,685,0
|
|
20241218,184700,32737090,685,685,685,685,1476
|
|
20241218,184600,32737090,685,685,685,685,0
|
|
20241218,184500,32737090,685,685,685,685,0
|
|
20241218,184400,32737090,685,685,685,685,0
|
|
20241218,184300,32737090,685,685,685,685,0
|
|
20241218,184200,32737090,685,685,685,685,0
|
|
20241218,184100,32737090,685,685,685,685,0
|
|
20241218,184000,32737090,685,685,685,685,0
|
|
20241218,183900,32737090,685,685,685,685,0
|
|
20241218,183800,32737090,685,685,685,685,0
|
|
20241218,183700,32737090,685,685,685,685,0
|
|
20241218,183600,32737090,685,685,685,685,0
|
|
20241218,183500,32737090,685,685,685,685,0
|
|
20241218,183400,32737090,685,685,685,685,0
|
|
20241218,183300,32737090,685,685,685,685,0
|
|
20241218,183200,32737090,685,685,685,685,0
|
|
20241218,183100,32737090,685,685,685,685,0
|
|
20241218,183000,32737090,685,685,685,685,0
|
|
20241218,182900,32737090,685,685,685,685,0
|
|
20241218,182800,32737090,685,685,685,685,0
|
|
20241218,182700,32737090,685,685,685,685,0
|
|
20241218,182600,32737090,685,685,685,685,0
|
|
20241218,182500,32737090,685,685,685,685,0
|
|
20241218,182400,32737090,685,685,685,685,0
|
|
20241218,182300,32737090,685,685,685,685,0
|
|
20241218,182200,32737090,685,685,685,685,0
|
|
20241218,182100,32737090,685,685,685,685,0
|
|
20241218,182000,32737090,685,685,685,685,0
|
|
20241218,181900,32737090,685,685,685,685,0
|
|
20241218,181800,32737090,685,685,685,685,0
|
|
20241218,181700,32737090,685,685,685,685,1476
|
|
20241218,181600,32737090,685,685,685,685,0
|
|
20241218,181500,32737090,685,685,685,685,0
|
|
20241218,181400,32737090,685,685,685,685,0
|
|
20241218,181300,32737090,685,685,685,685,0
|
|
20241218,181200,32737090,685,685,685,685,0
|
|
20241218,181100,32737090,685,685,685,685,0
|
|
20241218,181000,32737090,685,685,685,685,0
|
|
20241218,180900,32737090,685,685,685,685,0
|
|
20241218,180800,32737090,685,685,685,685,0
|
|
20241218,180700,32737090,685,685,685,685,0
|
|
20241218,180600,32737090,685,685,685,685,0
|
|
20241218,180500,32737090,685,685,685,685,0
|
|
20241218,180400,32737090,685,685,685,685,0
|
|
20241218,180300,32737090,685,685,685,685,0
|
|
20241218,180200,32737090,685,685,685,685,0
|
|
20241218,180100,32737090,685,685,685,685,0
|
|
20241218,180000,32737090,685,685,685,685,0
|
|
20241218,175900,32737090,685,685,685,685,0
|
|
20241218,175800,32737090,685,685,685,685,0
|
|
20241218,175700,32737090,685,685,685,685,0
|
|
20241218,175600,32737090,685,685,685,685,0
|
|
20241218,175500,32737090,685,685,685,685,0
|
|
20241218,175400,32737090,685,685,685,685,0
|
|
20241218,175300,32737090,685,685,685,685,0
|
|
20241218,175200,32737090,685,685,685,685,0
|
|
20241218,175100,32737090,685,685,685,685,0
|
|
20241218,175000,32737090,685,685,685,685,0
|
|
20241218,174900,32737090,685,685,685,685,0
|
|
20241218,174800,32737090,685,685,685,685,0
|
|
20241218,174700,32737090,685,685,685,685,1476
|
|
20241218,174600,32737090,685,685,685,685,0
|
|
20241218,174500,32737090,685,685,685,685,0
|
|
20241218,174400,32737090,685,685,685,685,0
|
|
20241218,174300,32737090,685,685,685,685,0
|
|
20241218,174200,32737090,685,685,685,685,0
|
|
20241218,174100,32737090,685,685,685,685,0
|
|
20241218,174000,32737090,685,685,685,685,0
|
|
20241218,173900,32737090,685,685,685,685,0
|
|
20241218,173800,32737090,685,685,685,685,0
|
|
20241218,173700,32737090,685,685,685,685,0
|
|
20241218,173600,32737090,685,685,685,685,0
|
|
20241218,173500,32737090,685,685,685,685,0
|
|
20241218,173400,32737090,685,685,685,685,0
|
|
20241218,173300,32737090,685,685,685,685,0
|
|
20241218,173200,32737090,685,685,685,685,0
|
|
20241218,173100,32737090,685,685,685,685,0
|
|
20241218,173000,32737090,685,685,685,685,0
|
|
20241218,172900,32737090,685,685,685,685,0
|
|
20241218,172800,32737090,685,685,685,685,0
|
|
20241218,172700,32737090,685,685,685,685,0
|
|
20241218,172600,32737090,685,685,685,685,0
|
|
20241218,172500,32737090,685,685,685,685,0
|
|
20241218,172400,32737090,685,685,685,685,0
|
|
20241218,172300,32737090,685,685,685,685,0
|
|
20241218,172200,32737090,685,685,685,685,0
|
|
20241218,172100,32737090,685,685,685,685,0
|
|
20241218,172000,32737090,685,685,685,685,0
|
|
20241218,171900,32737090,685,685,685,685,0
|
|
20241218,171800,32737090,685,685,685,685,0
|
|
20241218,171700,32737090,685,685,685,685,1476
|
|
20241218,171600,32737090,685,685,685,685,0
|
|
20241218,171500,32737090,685,685,685,685,0
|
|
20241218,171400,32737090,685,685,685,685,0
|
|
20241218,171300,32737090,685,685,685,685,0
|
|
20241218,171200,32737090,685,685,685,685,0
|
|
20241218,171100,32737090,685,685,685,685,0
|
|
20241218,171000,32737090,685,685,685,685,0
|
|
20241218,170900,32737090,685,685,685,685,0
|
|
20241218,170800,32737090,685,685,685,685,0
|
|
20241218,170700,32737090,685,685,685,685,0
|
|
20241218,170600,32737090,685,685,685,685,0
|
|
20241218,170500,32737090,685,685,685,685,0
|
|
20241218,170400,32737090,685,685,685,685,0
|
|
20241218,170300,32737090,685,685,685,685,0
|
|
20241218,170200,32737090,685,685,685,685,0
|
|
20241218,170100,32737090,685,685,685,685,0
|
|
20241218,170000,32737090,685,685,685,685,0
|
|
20241218,165900,32737090,685,685,685,685,0
|
|
20241218,165800,32737090,685,685,685,685,0
|
|
20241218,165700,32737090,685,685,685,685,0
|
|
20241218,165600,32737090,685,685,685,685,0
|
|
20241218,165500,32737090,685,685,685,685,0
|
|
20241218,165400,32737090,685,685,685,685,0
|
|
20241218,165300,32737090,685,685,685,685,0
|
|
20241218,165200,32737090,685,685,685,685,0
|
|
20241218,165100,32737090,685,685,685,685,0
|
|
20241218,165000,32737090,685,685,685,685,0
|
|
20241218,164900,32737090,685,685,685,685,0
|
|
20241218,164800,32737090,685,685,685,685,0
|
|
20241218,164700,32737090,685,685,685,685,1476
|
|
20241218,164600,32737090,685,685,685,685,0
|
|
20241218,164500,32737090,685,685,685,685,0
|
|
20241218,164400,32737090,685,685,685,685,0
|
|
20241218,164300,32737090,685,685,685,685,0
|
|
20241218,164200,32737090,685,685,685,685,0
|
|
20241218,164100,32737090,685,685,685,685,0
|
|
20241218,164000,32737090,685,685,685,685,0
|
|
20241218,163900,32737090,685,685,685,685,0
|
|
20241218,163800,32737090,685,685,685,685,0
|
|
20241218,163700,32737090,685,685,685,685,0
|
|
20241218,163600,32737090,685,685,685,685,0
|
|
20241218,163500,32737090,685,685,685,685,0
|
|
20241218,163400,32737090,685,685,685,685,0
|
|
20241218,163300,32737090,685,685,685,685,0
|
|
20241218,163200,32737090,685,685,685,685,0
|
|
20241218,163100,32737090,685,685,685,685,0
|
|
20241218,163000,32737090,685,685,685,685,0
|
|
20241218,162900,32737090,685,685,685,685,0
|
|
20241218,162800,32737090,685,685,685,685,0
|
|
20241218,162700,32737090,685,685,685,685,0
|
|
20241218,162600,32737090,685,685,685,685,0
|
|
20241218,162500,32737090,685,685,685,685,0
|
|
20241218,162400,32737090,685,685,685,685,0
|
|
20241218,162300,32737090,685,685,685,685,0
|
|
20241218,162200,32737090,685,685,685,685,0
|
|
20241218,162100,32737090,685,685,685,685,0
|
|
20241218,162000,32737090,685,685,685,685,0
|
|
20241218,161900,32737090,685,685,685,685,0
|
|
20241218,161800,32737090,685,685,685,685,0
|
|
20241218,161700,32737090,685,685,685,685,1476
|
|
20241218,161600,32737090,685,685,685,685,0
|
|
20241218,161500,32737090,685,685,685,685,0
|
|
20241218,161400,32737090,685,685,685,685,0
|
|
20241218,161300,32737090,685,685,685,685,0
|
|
20241218,161200,32737090,685,685,685,685,0
|
|
20241218,161100,32737090,685,685,685,685,0
|
|
20241218,161000,32737090,685,685,685,685,0
|
|
20241218,160900,32737090,685,685,685,685,0
|
|
20241218,160800,32737090,685,685,685,685,0
|
|
20241218,160700,32737090,685,685,685,685,0
|
|
20241218,160600,32737090,685,685,685,685,0
|
|
20241218,160500,32737090,685,685,685,685,0
|
|
20241218,160400,32737090,685,685,685,685,0
|
|
20241218,160300,32737090,685,685,685,685,0
|
|
20241218,160200,32737090,685,685,685,685,0
|
|
20241218,160100,32737090,685,685,685,685,0
|
|
20241218,160000,32737090,685,685,685,685,0
|
|
20241218,155900,32737090,685,685,685,685,0
|
|
20241218,155800,32737090,685,685,685,685,0
|
|
20241218,155700,32737090,685,685,685,685,0
|
|
20241218,155600,32737090,685,685,685,685,0
|
|
20241218,155500,32737090,685,685,685,685,0
|
|
20241218,155400,32737090,685,685,685,685,0
|
|
20241218,155300,32737090,685,685,685,685,0
|
|
20241218,155200,32737090,685,685,685,685,0
|
|
20241218,155100,32737090,685,685,685,685,0
|
|
20241218,155000,32737090,685,685,685,685,0
|
|
20241218,154900,32737090,685,685,685,685,0
|
|
20241218,154800,32737090,685,685,685,685,0
|
|
20241218,154700,32737090,685,685,685,685,1476
|
|
20241218,154600,32737090,685,685,685,685,0
|
|
20241218,154500,32737090,685,685,685,685,0
|
|
20241218,154400,32737090,685,685,685,685,0
|
|
20241218,154300,32737090,685,685,685,685,0
|
|
20241218,154200,32737090,685,685,685,685,0
|
|
20241218,154100,32737090,685,685,685,685,0
|
|
20241218,154000,32737090,685,685,685,685,0
|
|
20241218,153900,32737090,685,685,685,685,0
|
|
20241218,153800,32737090,685,685,685,685,0
|
|
20241218,153700,32737090,685,685,685,685,0
|
|
20241218,153600,32737090,685,685,685,685,0
|
|
20241218,153500,32737090,685,685,685,685,0
|
|
20241218,153400,32737090,685,685,685,685,0
|
|
20241218,153300,32737090,685,685,685,685,0
|
|
20241218,153200,32737090,685,685,685,685,0
|
|
20241218,153100,32737090,685,685,685,685,0
|
|
20241218,153000,32737090,685,685,685,685,1476
|
|
20241218,152900,31726030,685,685,685,685,0
|
|
20241218,152800,31726030,685,685,685,685,0
|
|
20241218,152700,31726030,685,685,685,685,0
|
|
20241218,152600,31726030,685,685,685,685,0
|
|
20241218,152500,31726030,685,685,685,685,0
|
|
20241218,152400,31726030,685,685,685,685,0
|
|
20241218,152300,31726030,685,685,685,685,0
|
|
20241218,152200,31726030,685,685,685,685,0
|
|
20241218,152100,31726030,685,685,685,685,0
|
|
20241218,152000,31726030,685,685,685,685,0
|
|
20241218,151900,31726030,685,685,685,685,0
|
|
20241218,151800,31726030,685,685,685,685,0
|
|
20241218,151700,31726030,685,685,685,685,0
|
|
20241218,151600,31726030,685,685,685,685,0
|
|
20241218,151500,31726030,685,685,685,685,0
|
|
20241218,151400,31726030,685,685,685,685,11
|
|
20241218,151300,31718495,685,685,685,685,0
|
|
20241218,151200,31718495,685,685,685,685,205
|
|
20241218,151100,31578070,685,682,685,682,600
|
|
20241218,151000,31168777,682,682,682,682,0
|
|
20241218,150900,31168777,682,682,682,682,0
|
|
20241218,150800,31168777,682,682,682,682,11
|
|
20241218,150700,31161275,682,682,682,682,18
|
|
20241218,150600,31148999,682,682,682,682,0
|
|
20241218,150500,31148999,682,682,682,682,0
|
|
20241218,150400,31148999,682,682,682,682,300
|
|
20241218,150300,30944399,682,682,682,682,682
|
|
20241218,150200,30479275,682,682,682,682,0
|
|
20241218,150100,30479275,682,682,682,682,0
|
|
20241218,150000,30479275,682,682,682,682,34
|
|
20241218,145900,30456087,682,682,682,682,0
|
|
20241218,145800,30456087,682,682,682,682,0
|
|
20241218,145700,30456087,682,682,682,682,0
|
|
20241218,145600,30456087,682,682,682,682,0
|
|
20241218,145500,30456087,682,682,682,682,0
|
|
20241218,145400,30456087,682,682,682,682,0
|
|
20241218,145300,30456087,682,682,682,682,0
|
|
20241218,145200,30456087,682,682,682,682,0
|
|
20241218,145100,30456087,682,682,682,682,0
|
|
20241218,145000,30456087,682,682,682,682,0
|
|
20241218,144900,30456087,682,682,682,682,44
|
|
20241218,144800,30426079,681,681,681,681,0
|
|
20241218,144700,30426079,681,681,681,681,0
|
|
20241218,144600,30426079,681,681,681,681,6
|
|
20241218,144500,30421993,682,682,682,682,0
|
|
20241218,144400,30421993,682,684,684,682,286
|
|
20241218,144300,30226835,682,682,682,682,0
|
|
20241218,144200,30226835,682,682,682,682,0
|
|
20241218,144100,30226835,682,682,682,682,0
|
|
20241218,144000,30226835,682,682,682,682,0
|
|
20241218,143900,30226835,682,682,682,682,0
|
|
20241218,143800,30226835,682,682,682,682,16
|
|
20241218,143700,30215923,684,684,684,684,0
|
|
20241218,143600,30215923,684,684,684,684,0
|
|
20241218,143500,30215923,684,684,684,684,0
|
|
20241218,143400,30215923,684,684,684,684,0
|
|
20241218,143300,30215923,684,684,684,684,7
|
|
20241218,143200,30211135,684,684,684,684,0
|
|
20241218,143100,30211135,684,684,684,684,3
|
|
20241218,143000,30209083,684,684,684,684,150
|
|
20241218,142900,30106483,684,684,684,684,7
|
|
20241218,142800,30101695,684,684,684,684,0
|
|
20241218,142700,30101695,684,684,684,684,0
|
|
20241218,142600,30101695,684,684,684,684,0
|
|
20241218,142500,30101695,684,684,684,684,0
|
|
20241218,142400,30101695,684,684,684,684,0
|
|
20241218,142300,30101695,684,684,684,684,100
|
|
20241218,142200,30033295,681,681,681,681,675
|
|
20241218,142100,29573620,683,683,683,683,0
|
|
20241218,142000,29573620,683,683,683,683,0
|
|
20241218,141900,29573620,683,683,683,683,0
|
|
20241218,141800,29573620,683,683,683,683,0
|
|
20241218,141700,29573620,683,683,683,683,1
|
|
20241218,141600,29572937,681,681,681,681,0
|
|
20241218,141500,29572937,681,681,681,681,0
|
|
20241218,141400,29572937,681,681,681,681,0
|
|
20241218,141300,29572937,681,681,681,681,951
|
|
20241218,141200,28925306,681,681,681,681,100
|
|
20241218,141100,28857206,683,683,683,683,11
|
|
20241218,141000,28849693,681,680,681,680,338
|
|
20241218,140900,28619814,680,680,680,680,101
|
|
20241218,140800,28551134,681,681,681,681,61
|
|
20241218,140700,28509593,683,683,683,683,0
|
|
20241218,140600,28509593,683,683,683,683,0
|
|
20241218,140500,28509593,683,683,683,683,0
|
|
20241218,140400,28509593,683,683,683,683,0
|
|
20241218,140300,28509593,683,683,683,683,0
|
|
20241218,140200,28509593,683,683,683,683,0
|
|
20241218,140100,28509593,683,683,683,683,0
|
|
20241218,140000,28509593,683,683,683,683,0
|
|
20241218,135900,28509593,683,683,683,683,0
|
|
20241218,135800,28509593,683,683,683,683,0
|
|
20241218,135700,28509593,683,683,683,683,0
|
|
20241218,135600,28509593,683,683,683,683,0
|
|
20241218,135500,28509593,683,683,683,683,0
|
|
20241218,135400,28509593,683,683,683,683,0
|
|
20241218,135300,28509593,683,683,683,683,0
|
|
20241218,135200,28509593,683,683,683,683,0
|
|
20241218,135100,28509593,683,683,683,683,0
|
|
20241218,135000,28509593,683,683,683,683,0
|
|
20241218,134900,28509593,683,683,683,683,0
|
|
20241218,134800,28509593,683,683,683,683,0
|
|
20241218,134700,28509593,683,683,683,683,0
|
|
20241218,134600,28509593,683,683,683,683,0
|
|
20241218,134500,28509593,683,683,683,683,0
|
|
20241218,134400,28509593,683,683,683,683,0
|
|
20241218,134300,28509593,683,683,683,683,0
|
|
20241218,134200,28509593,683,683,683,683,1
|
|
20241218,134100,28508910,678,679,679,678,8373
|
|
20241218,134000,22831046,683,679,683,679,284
|
|
20241218,133900,22638206,680,680,680,680,0
|
|
20241218,133800,22638206,680,680,680,680,0
|
|
20241218,133700,22638206,680,681,681,680,217
|
|
20241218,133600,22490644,683,683,683,683,0
|
|
20241218,133500,22490644,683,683,683,683,0
|
|
20241218,133400,22490644,683,683,683,683,0
|
|
20241218,133300,22490644,683,683,683,683,0
|
|
20241218,133200,22490644,683,681,683,681,9
|
|
20241218,133100,22484513,681,681,681,681,0
|
|
20241218,133000,22484513,681,681,681,681,0
|
|
20241218,132900,22484513,681,681,681,681,15
|
|
20241218,132800,22474298,681,681,681,681,0
|
|
20241218,132700,22474298,681,682,682,681,2477
|
|
20241218,132600,20787361,682,682,682,682,0
|
|
20241218,132500,20787361,682,682,682,682,0
|
|
20241218,132400,20787361,682,682,682,682,0
|
|
20241218,132300,20787361,682,682,682,682,0
|
|
20241218,132200,20787361,682,682,682,682,0
|
|
20241218,132100,20787361,682,682,682,682,0
|
|
20241218,132000,20787361,682,682,682,682,0
|
|
20241218,131900,20787361,682,682,682,682,100
|
|
20241218,131800,20719161,683,683,683,683,0
|
|
20241218,131700,20719161,683,683,683,683,0
|
|
20241218,131600,20719161,683,683,683,683,0
|
|
20241218,131500,20719161,683,683,683,683,0
|
|
20241218,131400,20719161,683,683,683,683,0
|
|
20241218,131300,20719161,683,683,683,683,0
|
|
20241218,131200,20719161,683,683,683,683,0
|
|
20241218,131100,20719161,683,683,683,683,0
|
|
20241218,131000,20719161,683,683,683,683,0
|
|
20241218,130900,20719161,683,683,683,683,0
|
|
20241218,130800,20719161,683,683,683,683,0
|
|
20241218,130700,20719161,683,683,683,683,0
|
|
20241218,130600,20719161,683,683,683,683,0
|
|
20241218,130500,20719161,683,683,683,683,0
|
|
20241218,130400,20719161,683,683,683,683,0
|
|
20241218,130300,20719161,683,683,683,683,0
|
|
20241218,130200,20719161,683,683,683,683,0
|
|
20241218,130100,20719161,683,683,683,683,0
|
|
20241218,130000,20719161,683,683,683,683,0
|
|
20241218,125900,20719161,683,683,683,683,0
|
|
20241218,125800,20719161,683,683,683,683,0
|
|
20241218,125700,20719161,683,683,683,683,0
|
|
20241218,125600,20719161,683,683,683,683,0
|
|
20241218,125500,20719161,683,683,683,683,0
|
|
20241218,125400,20719161,683,683,683,683,0
|
|
20241218,125300,20719161,683,683,683,683,100
|
|
20241218,125200,20650861,683,683,683,683,201
|
|
20241218,125100,20513578,682,682,682,682,0
|
|
20241218,125000,20513578,682,682,682,682,0
|
|
20241218,124900,20513578,682,682,682,682,0
|
|
20241218,124800,20513578,682,682,682,682,0
|
|
20241218,124700,20513578,682,682,682,682,0
|
|
20241218,124600,20513578,682,682,682,682,1
|
|
20241218,124500,20512896,683,683,683,683,0
|
|
20241218,124400,20512896,683,683,683,683,0
|
|
20241218,124300,20512896,683,683,683,683,0
|
|
20241218,124200,20512896,683,683,683,683,0
|
|
20241218,124100,20512896,683,683,683,683,11
|
|
20241218,124000,20505383,684,684,684,684,0
|
|
20241218,123900,20505383,684,684,684,684,40
|
|
20241218,123800,20478023,682,682,682,682,0
|
|
20241218,123700,20478023,682,682,682,682,0
|
|
20241218,123600,20478023,682,682,682,682,0
|
|
20241218,123500,20478023,682,682,682,682,0
|
|
20241218,123400,20478023,682,682,682,682,0
|
|
20241218,123300,20478023,682,682,682,682,0
|
|
20241218,123200,20478023,682,682,682,682,0
|
|
20241218,123100,20478023,682,682,682,682,0
|
|
20241218,123000,20478023,682,684,684,682,999
|
|
20241218,122900,19794905,684,684,684,684,90
|
|
20241218,122800,19733345,684,684,684,684,0
|
|
20241218,122700,19733345,684,684,684,684,0
|
|
20241218,122600,19733345,684,684,684,684,0
|
|
20241218,122500,19733345,684,684,684,684,0
|
|
20241218,122400,19733345,684,684,684,684,0
|
|
20241218,122300,19733345,684,684,684,684,0
|
|
20241218,122200,19733345,684,684,684,684,0
|
|
20241218,122100,19733345,684,684,684,684,0
|
|
20241218,122000,19733345,684,684,684,684,0
|
|
20241218,121900,19733345,684,684,684,684,0
|
|
20241218,121800,19733345,684,682,684,682,172
|
|
20241218,121700,19615919,681,681,681,681,505
|
|
20241218,121600,19272014,681,681,681,681,0
|
|
20241218,121500,19272014,681,681,681,681,0
|
|
20241218,121400,19272014,681,681,681,681,0
|
|
20241218,121300,19272014,681,681,681,681,0
|
|
20241218,121200,19272014,681,681,681,681,0
|
|
20241218,121100,19272014,681,681,681,681,18
|
|
20241218,121000,19259756,681,681,681,681,0
|
|
20241218,120900,19259756,681,681,681,681,0
|
|
20241218,120800,19259756,681,681,681,681,0
|
|
20241218,120700,19259756,681,681,681,681,0
|
|
20241218,120600,19259756,681,681,681,681,0
|
|
20241218,120500,19259756,681,681,681,681,1
|
|
20241218,120400,19259075,678,678,678,678,0
|
|
20241218,120300,19259075,678,678,678,678,0
|
|
20241218,120200,19259075,678,678,678,678,0
|
|
20241218,120100,19259075,678,679,679,678,4009
|
|
20241218,120000,16538410,680,680,680,680,68
|
|
20241218,115900,16492170,680,680,680,680,0
|
|
20241218,115800,16492170,680,680,680,680,0
|
|
20241218,115700,16492170,680,680,680,680,0
|
|
20241218,115600,16492170,680,680,680,680,0
|
|
20241218,115500,16492170,680,680,680,680,0
|
|
20241218,115400,16492170,680,680,680,680,0
|
|
20241218,115300,16492170,680,680,680,680,0
|
|
20241218,115200,16492170,680,680,680,680,0
|
|
20241218,115100,16492170,680,680,680,680,0
|
|
20241218,115000,16492170,680,680,680,680,0
|
|
20241218,114900,16492170,680,680,680,680,0
|
|
20241218,114800,16492170,680,680,680,680,0
|
|
20241218,114700,16492170,680,680,680,680,0
|
|
20241218,114600,16492170,680,680,680,680,0
|
|
20241218,114500,16492170,680,680,680,680,0
|
|
20241218,114400,16492170,680,680,680,680,0
|
|
20241218,114300,16492170,680,680,680,680,0
|
|
20241218,114200,16492170,680,680,680,680,0
|
|
20241218,114100,16492170,680,680,680,680,0
|
|
20241218,114000,16492170,680,680,680,680,0
|
|
20241218,113900,16492170,680,680,680,680,0
|
|
20241218,113800,16492170,680,680,680,680,0
|
|
20241218,113700,16492170,680,680,680,680,0
|
|
20241218,113600,16492170,680,680,680,680,0
|
|
20241218,113500,16492170,680,680,680,680,0
|
|
20241218,113400,16492170,680,680,680,680,0
|
|
20241218,113300,16492170,680,680,680,680,0
|
|
20241218,113200,16492170,680,680,680,680,0
|
|
20241218,113100,16492170,680,680,680,680,0
|
|
20241218,113000,16492170,680,680,680,680,0
|
|
20241218,112900,16492170,680,680,680,680,0
|
|
20241218,112800,16492170,680,680,680,680,1
|
|
20241218,112700,16491490,680,680,680,680,1
|
|
20241218,112600,16490810,681,681,681,681,0
|
|
20241218,112500,16490810,681,681,681,681,0
|
|
20241218,112400,16490810,681,681,681,681,0
|
|
20241218,112300,16490810,681,681,681,681,0
|
|
20241218,112200,16490810,681,681,681,681,1
|
|
20241218,112100,16490129,681,681,681,681,9
|
|
20241218,112000,16484000,681,681,681,681,0
|
|
20241218,111900,16484000,681,681,681,681,2
|
|
20241218,111800,16482638,680,680,680,680,0
|
|
20241218,111700,16482638,680,680,680,680,0
|
|
20241218,111600,16482638,680,680,680,680,0
|
|
20241218,111500,16482638,680,680,680,680,0
|
|
20241218,111400,16482638,680,680,680,680,0
|
|
20241218,111300,16482638,680,680,680,680,30
|
|
20241218,111200,16462238,680,680,680,680,0
|
|
20241218,111100,16462238,680,680,680,680,0
|
|
20241218,111000,16462238,680,680,680,680,0
|
|
20241218,110900,16462238,680,680,680,680,0
|
|
20241218,110800,16462238,680,680,680,680,1970
|
|
20241218,110700,15122638,681,681,681,681,2739
|
|
20241218,110600,13257379,682,682,682,682,0
|
|
20241218,110500,13257379,682,682,682,682,0
|
|
20241218,110400,13257379,682,682,682,682,11
|
|
20241218,110300,13249877,684,684,684,684,0
|
|
20241218,110200,13249877,684,684,684,684,0
|
|
20241218,110100,13249877,684,684,684,684,0
|
|
20241218,110000,13249877,684,684,684,684,0
|
|
20241218,105900,13249877,684,684,684,684,0
|
|
20241218,105800,13249877,684,684,684,684,0
|
|
20241218,105700,13249877,684,684,684,684,0
|
|
20241218,105600,13249877,684,684,684,684,0
|
|
20241218,105500,13249877,684,684,684,684,1
|
|
20241218,105400,13249193,682,682,682,682,3
|
|
20241218,105300,13247147,682,682,682,682,2
|
|
20241218,105200,13245783,684,684,684,684,0
|
|
20241218,105100,13245783,684,684,684,684,1
|
|
20241218,105000,13245099,682,682,682,682,0
|
|
20241218,104900,13245099,682,682,682,682,0
|
|
20241218,104800,13245099,682,682,682,682,0
|
|
20241218,104700,13245099,682,682,682,682,1
|
|
20241218,104600,13244417,682,682,682,682,1
|
|
20241218,104500,13243735,684,684,684,684,1
|
|
20241218,104400,13243051,681,681,681,681,0
|
|
20241218,104300,13243051,681,681,681,681,0
|
|
20241218,104200,13243051,681,681,681,681,17
|
|
20241218,104100,13231474,680,680,680,680,0
|
|
20241218,104000,13231474,680,682,682,680,1161
|
|
20241218,103900,12440942,681,681,681,681,0
|
|
20241218,103800,12440942,681,681,681,681,78
|
|
20241218,103700,12387824,685,685,685,685,0
|
|
20241218,103600,12387824,685,685,685,685,0
|
|
20241218,103500,12387824,685,685,685,685,0
|
|
20241218,103400,12387824,685,685,685,685,0
|
|
20241218,103300,12387824,685,685,685,685,0
|
|
20241218,103200,12387824,685,685,685,685,0
|
|
20241218,103100,12387824,685,685,685,685,0
|
|
20241218,103000,12387824,685,685,685,685,0
|
|
20241218,102900,12387824,685,685,685,685,0
|
|
20241218,102800,12387824,685,685,685,685,0
|
|
20241218,102700,12387824,685,685,685,685,0
|
|
20241218,102600,12387824,685,685,685,685,3
|
|
20241218,102500,12385769,680,680,680,680,0
|
|
20241218,102400,12385769,680,680,680,680,0
|
|
20241218,102300,12385769,680,680,680,680,0
|
|
20241218,102200,12385769,680,685,685,680,110
|
|
20241218,102100,12310469,685,685,685,685,0
|
|
20241218,102000,12310469,685,685,685,685,0
|
|
20241218,101900,12310469,685,685,685,685,0
|
|
20241218,101800,12310469,685,685,685,685,0
|
|
20241218,101700,12310469,685,685,685,685,0
|
|
20241218,101600,12310469,685,685,685,685,0
|
|
20241218,101500,12310469,685,685,685,685,0
|
|
20241218,101400,12310469,685,685,685,685,0
|
|
20241218,101300,12310469,685,685,685,685,0
|
|
20241218,101200,12310469,685,685,685,685,0
|
|
20241218,101100,12310469,685,685,685,685,0
|
|
20241218,101000,12310469,685,685,685,685,0
|
|
20241218,100900,12310469,685,685,685,685,0
|
|
20241218,100800,12310469,685,685,685,685,0
|
|
20241218,100700,12310469,685,685,685,685,0
|
|
20241218,100600,12310469,685,685,685,685,3
|
|
20241218,100500,12308414,685,685,685,685,0
|
|
20241218,100400,12308414,685,685,685,685,0
|
|
20241218,100300,12308414,685,685,685,685,0
|
|
20241218,100200,12308414,685,685,685,685,0
|
|
20241218,100100,12308414,685,685,685,685,0
|
|
20241218,100000,12308414,685,685,685,685,0
|
|
20241218,095900,12308414,685,685,685,685,0
|
|
20241218,095800,12308414,685,685,685,685,0
|
|
20241218,095700,12308414,685,685,685,685,0
|
|
20241218,095600,12308414,685,685,685,685,0
|
|
20241218,095500,12308414,685,685,685,685,0
|
|
20241218,095400,12308414,685,685,685,685,100
|
|
20241218,095300,12239914,685,685,685,685,1
|
|
20241218,095200,12239229,686,686,686,686,0
|
|
20241218,095100,12239229,686,686,686,686,0
|
|
20241218,095000,12239229,686,686,686,686,0
|
|
20241218,094900,12239229,686,686,686,686,0
|
|
20241218,094800,12239229,686,686,686,686,0
|
|
20241218,094700,12239229,686,683,686,683,201
|
|
20241218,094600,12101774,680,680,680,680,40
|
|
20241218,094500,12074574,681,681,681,681,0
|
|
20241218,094400,12074574,681,681,681,681,0
|
|
20241218,094300,12074574,681,681,681,681,0
|
|
20241218,094200,12074574,681,681,681,681,10
|
|
20241218,094100,12067764,677,677,677,677,2
|
|
20241218,094000,12066410,682,682,682,682,2
|
|
20241218,093900,12065046,677,678,678,677,5027
|
|
20241218,093800,8660766,682,682,682,682,0
|
|
20241218,093700,8660766,682,682,682,682,0
|
|
20241218,093600,8660766,682,682,682,682,1
|
|
20241218,093500,8660084,677,679,679,677,4000
|
|
20241218,093400,5951050,679,679,679,679,1000
|
|
20241218,093300,5272050,679,679,679,679,1000
|
|
20241218,093200,4593050,682,682,682,682,0
|
|
20241218,093100,4593050,682,682,682,682,100
|
|
20241218,093000,4524850,682,682,682,682,500
|
|
20241218,092900,4183850,682,682,682,682,0
|
|
20241218,092800,4183850,682,682,682,682,0
|
|
20241218,092700,4183850,682,682,682,682,0
|
|
20241218,092600,4183850,682,682,682,682,395
|
|
20241218,092500,3914460,682,682,682,682,0
|
|
20241218,092400,3914460,682,682,682,682,105
|
|
20241218,092300,3842850,682,682,682,682,500
|
|
20241218,092200,3501850,682,681,682,681,1000
|
|
20241218,092100,2820460,679,680,680,679,73
|
|
20241218,092000,2770832,682,683,683,682,1224
|
|
20241218,091900,1936063,685,685,685,685,0
|
|
20241218,091800,1936063,685,685,685,685,0
|
|
20241218,091700,1936063,685,685,685,685,0
|
|
20241218,091600,1936063,685,685,685,685,600
|
|
20241218,091500,1525063,683,683,683,683,1
|
|
20241218,091400,1524380,686,686,686,686,0
|
|
20241218,091300,1524380,686,686,686,686,0
|
|
20241218,091200,1524380,686,686,686,686,0
|
|
20241218,091100,1524380,686,686,686,686,100
|
|
20241218,091000,1455780,686,686,686,685,272
|
|
20241218,090900,1269405,685,685,685,685,0
|
|
20241218,090800,1269405,685,685,685,685,0
|
|
20241218,090700,1269405,685,685,685,685,0
|
|
20241218,090600,1269405,685,684,685,684,83
|
|
20241218,090500,1212598,682,682,682,682,0
|
|
20241218,090400,1212598,682,682,682,682,30
|
|
20241218,090300,1192138,682,682,682,682,0
|
|
20241218,090200,1192138,682,682,682,682,50
|
|
20241218,090100,1158038,684,684,684,684,1
|
|
20241218,090000,1157354,682,682,682,682,1697
|