680 lines
28 KiB
CSV
680 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,201700,10139445,686,686,686,686,1081
|
|
20241219,201600,10139445,686,686,686,686,0
|
|
20241219,201500,10139445,686,686,686,686,0
|
|
20241219,201400,10139445,686,686,686,686,0
|
|
20241219,201300,10139445,686,686,686,686,0
|
|
20241219,201200,10139445,686,686,686,686,0
|
|
20241219,201100,10139445,686,686,686,686,0
|
|
20241219,201000,10139445,686,686,686,686,0
|
|
20241219,200900,10139445,686,686,686,686,0
|
|
20241219,200800,10139445,686,686,686,686,0
|
|
20241219,200700,10139445,686,686,686,686,0
|
|
20241219,200600,10139445,686,686,686,686,0
|
|
20241219,200500,10139445,686,686,686,686,0
|
|
20241219,200400,10139445,686,686,686,686,0
|
|
20241219,200300,10139445,686,686,686,686,0
|
|
20241219,200200,10139445,686,686,686,686,0
|
|
20241219,200100,10139445,686,686,686,686,0
|
|
20241219,200000,10139445,686,686,686,686,0
|
|
20241219,195900,10139445,686,686,686,686,0
|
|
20241219,195800,10139445,686,686,686,686,0
|
|
20241219,195700,10139445,686,686,686,686,0
|
|
20241219,195600,10139445,686,686,686,686,0
|
|
20241219,195500,10139445,686,686,686,686,0
|
|
20241219,195400,10139445,686,686,686,686,0
|
|
20241219,195300,10139445,686,686,686,686,0
|
|
20241219,195200,10139445,686,686,686,686,0
|
|
20241219,195100,10139445,686,686,686,686,0
|
|
20241219,195000,10139445,686,686,686,686,0
|
|
20241219,194900,10139445,686,686,686,686,0
|
|
20241219,194800,10139445,686,686,686,686,0
|
|
20241219,194700,10139445,686,686,686,686,1081
|
|
20241219,194600,10139445,686,686,686,686,0
|
|
20241219,194500,10139445,686,686,686,686,0
|
|
20241219,194400,10139445,686,686,686,686,0
|
|
20241219,194300,10139445,686,686,686,686,0
|
|
20241219,194200,10139445,686,686,686,686,0
|
|
20241219,194100,10139445,686,686,686,686,0
|
|
20241219,194000,10139445,686,686,686,686,0
|
|
20241219,193900,10139445,686,686,686,686,0
|
|
20241219,193800,10139445,686,686,686,686,0
|
|
20241219,193700,10139445,686,686,686,686,0
|
|
20241219,193600,10139445,686,686,686,686,0
|
|
20241219,193500,10139445,686,686,686,686,0
|
|
20241219,193400,10139445,686,686,686,686,0
|
|
20241219,193300,10139445,686,686,686,686,0
|
|
20241219,193200,10139445,686,686,686,686,0
|
|
20241219,193100,10139445,686,686,686,686,0
|
|
20241219,193000,10139445,686,686,686,686,0
|
|
20241219,192900,10139445,686,686,686,686,0
|
|
20241219,192800,10139445,686,686,686,686,0
|
|
20241219,192700,10139445,686,686,686,686,0
|
|
20241219,192600,10139445,686,686,686,686,0
|
|
20241219,192500,10139445,686,686,686,686,0
|
|
20241219,192400,10139445,686,686,686,686,0
|
|
20241219,192300,10139445,686,686,686,686,0
|
|
20241219,192200,10139445,686,686,686,686,0
|
|
20241219,192100,10139445,686,686,686,686,0
|
|
20241219,192000,10139445,686,686,686,686,0
|
|
20241219,191900,10139445,686,686,686,686,0
|
|
20241219,191800,10139445,686,686,686,686,0
|
|
20241219,191700,10139445,686,686,686,686,1081
|
|
20241219,191600,10139445,686,686,686,686,0
|
|
20241219,191500,10139445,686,686,686,686,0
|
|
20241219,191400,10139445,686,686,686,686,0
|
|
20241219,191300,10139445,686,686,686,686,0
|
|
20241219,191200,10139445,686,686,686,686,0
|
|
20241219,191100,10139445,686,686,686,686,0
|
|
20241219,191000,10139445,686,686,686,686,0
|
|
20241219,190900,10139445,686,686,686,686,0
|
|
20241219,190800,10139445,686,686,686,686,0
|
|
20241219,190700,10139445,686,686,686,686,0
|
|
20241219,190600,10139445,686,686,686,686,0
|
|
20241219,190500,10139445,686,686,686,686,0
|
|
20241219,190400,10139445,686,686,686,686,0
|
|
20241219,190300,10139445,686,686,686,686,0
|
|
20241219,190200,10139445,686,686,686,686,0
|
|
20241219,190100,10139445,686,686,686,686,0
|
|
20241219,190000,10139445,686,686,686,686,0
|
|
20241219,185900,10139445,686,686,686,686,0
|
|
20241219,185800,10139445,686,686,686,686,0
|
|
20241219,185700,10139445,686,686,686,686,0
|
|
20241219,185600,10139445,686,686,686,686,0
|
|
20241219,185500,10139445,686,686,686,686,0
|
|
20241219,185400,10139445,686,686,686,686,0
|
|
20241219,185300,10139445,686,686,686,686,0
|
|
20241219,185200,10139445,686,686,686,686,0
|
|
20241219,185100,10139445,686,686,686,686,0
|
|
20241219,185000,10139445,686,686,686,686,0
|
|
20241219,184900,10139445,686,686,686,686,0
|
|
20241219,184800,10139445,686,686,686,686,0
|
|
20241219,184700,10139445,686,686,686,686,1081
|
|
20241219,184600,10139445,686,686,686,686,0
|
|
20241219,184500,10139445,686,686,686,686,0
|
|
20241219,184400,10139445,686,686,686,686,0
|
|
20241219,184300,10139445,686,686,686,686,0
|
|
20241219,184200,10139445,686,686,686,686,0
|
|
20241219,184100,10139445,686,686,686,686,0
|
|
20241219,184000,10139445,686,686,686,686,0
|
|
20241219,183900,10139445,686,686,686,686,0
|
|
20241219,183800,10139445,686,686,686,686,0
|
|
20241219,183700,10139445,686,686,686,686,0
|
|
20241219,183600,10139445,686,686,686,686,0
|
|
20241219,183500,10139445,686,686,686,686,0
|
|
20241219,183400,10139445,686,686,686,686,0
|
|
20241219,183300,10139445,686,686,686,686,0
|
|
20241219,183200,10139445,686,686,686,686,0
|
|
20241219,183100,10139445,686,686,686,686,0
|
|
20241219,183000,10139445,686,686,686,686,0
|
|
20241219,182900,10139445,686,686,686,686,0
|
|
20241219,182800,10139445,686,686,686,686,0
|
|
20241219,182700,10139445,686,686,686,686,0
|
|
20241219,182600,10139445,686,686,686,686,0
|
|
20241219,182500,10139445,686,686,686,686,0
|
|
20241219,182400,10139445,686,686,686,686,0
|
|
20241219,182300,10139445,686,686,686,686,0
|
|
20241219,182200,10139445,686,686,686,686,0
|
|
20241219,182100,10139445,686,686,686,686,0
|
|
20241219,182000,10139445,686,686,686,686,0
|
|
20241219,181900,10139445,686,686,686,686,0
|
|
20241219,181800,10139445,686,686,686,686,0
|
|
20241219,181700,10139445,686,686,686,686,1081
|
|
20241219,181600,10139445,686,686,686,686,0
|
|
20241219,181500,10139445,686,686,686,686,0
|
|
20241219,181400,10139445,686,686,686,686,0
|
|
20241219,181300,10139445,686,686,686,686,0
|
|
20241219,181200,10139445,686,686,686,686,0
|
|
20241219,181100,10139445,686,686,686,686,0
|
|
20241219,181000,10139445,686,686,686,686,0
|
|
20241219,180900,10139445,686,686,686,686,0
|
|
20241219,180800,10139445,686,686,686,686,0
|
|
20241219,180700,10139445,686,686,686,686,0
|
|
20241219,180600,10139445,686,686,686,686,0
|
|
20241219,180500,10139445,686,686,686,686,0
|
|
20241219,180400,10139445,686,686,686,686,0
|
|
20241219,180300,10139445,686,686,686,686,0
|
|
20241219,180200,10139445,686,686,686,686,0
|
|
20241219,180100,10139445,686,686,686,686,0
|
|
20241219,180000,10139445,686,686,686,686,0
|
|
20241219,175900,10139445,686,686,686,686,0
|
|
20241219,175800,10139445,686,686,686,686,0
|
|
20241219,175700,10139445,686,686,686,686,0
|
|
20241219,175600,10139445,686,686,686,686,0
|
|
20241219,175500,10139445,686,686,686,686,0
|
|
20241219,175400,10139445,686,686,686,686,0
|
|
20241219,175300,10139445,686,686,686,686,0
|
|
20241219,175200,10139445,686,686,686,686,0
|
|
20241219,175100,10139445,686,686,686,686,0
|
|
20241219,175000,10139445,686,686,686,686,0
|
|
20241219,174900,10139445,686,686,686,686,0
|
|
20241219,174800,10139445,686,686,686,686,0
|
|
20241219,174700,10139445,686,686,686,686,1081
|
|
20241219,174600,10139445,686,686,686,686,0
|
|
20241219,174500,10139445,686,686,686,686,0
|
|
20241219,174400,10139445,686,686,686,686,0
|
|
20241219,174300,10139445,686,686,686,686,0
|
|
20241219,174200,10139445,686,686,686,686,0
|
|
20241219,174100,10139445,686,686,686,686,0
|
|
20241219,174000,10139445,686,686,686,686,0
|
|
20241219,173900,10139445,686,686,686,686,0
|
|
20241219,173800,10139445,686,686,686,686,0
|
|
20241219,173700,10139445,686,686,686,686,0
|
|
20241219,173600,10139445,686,686,686,686,0
|
|
20241219,173500,10139445,686,686,686,686,0
|
|
20241219,173400,10139445,686,686,686,686,0
|
|
20241219,173300,10139445,686,686,686,686,0
|
|
20241219,173200,10139445,686,686,686,686,0
|
|
20241219,173100,10139445,686,686,686,686,0
|
|
20241219,173000,10139445,686,686,686,686,0
|
|
20241219,172900,10139445,686,686,686,686,0
|
|
20241219,172800,10139445,686,686,686,686,0
|
|
20241219,172700,10139445,686,686,686,686,0
|
|
20241219,172600,10139445,686,686,686,686,0
|
|
20241219,172500,10139445,686,686,686,686,0
|
|
20241219,172400,10139445,686,686,686,686,0
|
|
20241219,172300,10139445,686,686,686,686,0
|
|
20241219,172200,10139445,686,686,686,686,0
|
|
20241219,172100,10139445,686,686,686,686,0
|
|
20241219,172000,10139445,686,686,686,686,0
|
|
20241219,171900,10139445,686,686,686,686,0
|
|
20241219,171800,10139445,686,686,686,686,0
|
|
20241219,171700,10139445,686,686,686,686,1081
|
|
20241219,171600,10139445,686,686,686,686,0
|
|
20241219,171500,10139445,686,686,686,686,0
|
|
20241219,171400,10139445,686,686,686,686,0
|
|
20241219,171300,10139445,686,686,686,686,0
|
|
20241219,171200,10139445,686,686,686,686,0
|
|
20241219,171100,10139445,686,686,686,686,0
|
|
20241219,171000,10139445,686,686,686,686,0
|
|
20241219,170900,10139445,686,686,686,686,0
|
|
20241219,170800,10139445,686,686,686,686,0
|
|
20241219,170700,10139445,686,686,686,686,0
|
|
20241219,170600,10139445,686,686,686,686,0
|
|
20241219,170500,10139445,686,686,686,686,0
|
|
20241219,170400,10139445,686,686,686,686,0
|
|
20241219,170300,10139445,686,686,686,686,0
|
|
20241219,170200,10139445,686,686,686,686,0
|
|
20241219,170100,10139445,686,686,686,686,0
|
|
20241219,170000,10139445,686,686,686,686,0
|
|
20241219,165900,10139445,686,686,686,686,0
|
|
20241219,165800,10139445,686,686,686,686,0
|
|
20241219,165700,10139445,686,686,686,686,0
|
|
20241219,165600,10139445,686,686,686,686,0
|
|
20241219,165500,10139445,686,686,686,686,0
|
|
20241219,165400,10139445,686,686,686,686,0
|
|
20241219,165300,10139445,686,686,686,686,0
|
|
20241219,165200,10139445,686,686,686,686,0
|
|
20241219,165100,10139445,686,686,686,686,0
|
|
20241219,165000,10139445,686,686,686,686,0
|
|
20241219,164900,10139445,686,686,686,686,0
|
|
20241219,164800,10139445,686,686,686,686,0
|
|
20241219,164700,10139445,686,686,686,686,1081
|
|
20241219,164600,10139445,686,686,686,686,0
|
|
20241219,164500,10139445,686,686,686,686,0
|
|
20241219,164400,10139445,686,686,686,686,0
|
|
20241219,164300,10139445,686,686,686,686,0
|
|
20241219,164200,10139445,686,686,686,686,0
|
|
20241219,164100,10139445,686,686,686,686,0
|
|
20241219,164000,10139445,686,686,686,686,0
|
|
20241219,163900,10139445,686,686,686,686,0
|
|
20241219,163800,10139445,686,686,686,686,0
|
|
20241219,163700,10139445,686,686,686,686,0
|
|
20241219,163600,10139445,686,686,686,686,0
|
|
20241219,163500,10139445,686,686,686,686,0
|
|
20241219,163400,10139445,686,686,686,686,0
|
|
20241219,163300,10139445,686,686,686,686,0
|
|
20241219,163200,10139445,686,686,686,686,0
|
|
20241219,163100,10139445,686,686,686,686,0
|
|
20241219,163000,10139445,686,686,686,686,0
|
|
20241219,162900,10139445,686,686,686,686,0
|
|
20241219,162800,10139445,686,686,686,686,0
|
|
20241219,162700,10139445,686,686,686,686,0
|
|
20241219,162600,10139445,686,686,686,686,0
|
|
20241219,162500,10139445,686,686,686,686,0
|
|
20241219,162400,10139445,686,686,686,686,0
|
|
20241219,162300,10139445,686,686,686,686,0
|
|
20241219,162200,10139445,686,686,686,686,0
|
|
20241219,162100,10139445,686,686,686,686,0
|
|
20241219,162000,10139445,686,686,686,686,0
|
|
20241219,161900,10139445,686,686,686,686,0
|
|
20241219,161800,10139445,686,686,686,686,0
|
|
20241219,161700,10139445,686,686,686,686,1081
|
|
20241219,161600,10139445,686,686,686,686,0
|
|
20241219,161500,10139445,686,686,686,686,0
|
|
20241219,161400,10139445,686,686,686,686,0
|
|
20241219,161300,10139445,686,686,686,686,0
|
|
20241219,161200,10139445,686,686,686,686,0
|
|
20241219,161100,10139445,686,686,686,686,0
|
|
20241219,161000,10139445,686,686,686,686,0
|
|
20241219,160900,10139445,686,686,686,686,0
|
|
20241219,160800,10139445,686,686,686,686,0
|
|
20241219,160700,10139445,686,686,686,686,0
|
|
20241219,160600,10139445,686,686,686,686,0
|
|
20241219,160500,10139445,686,686,686,686,0
|
|
20241219,160400,10139445,686,686,686,686,0
|
|
20241219,160300,10139445,686,686,686,686,0
|
|
20241219,160200,10139445,686,686,686,686,0
|
|
20241219,160100,10139445,686,686,686,686,0
|
|
20241219,160000,10139445,686,686,686,686,0
|
|
20241219,155900,10139445,686,686,686,686,0
|
|
20241219,155800,10139445,686,686,686,686,0
|
|
20241219,155700,10139445,686,686,686,686,0
|
|
20241219,155600,10139445,686,686,686,686,0
|
|
20241219,155500,10139445,686,686,686,686,0
|
|
20241219,155400,10139445,686,686,686,686,0
|
|
20241219,155300,10139445,686,686,686,686,0
|
|
20241219,155200,10139445,686,686,686,686,0
|
|
20241219,155100,10139445,686,686,686,686,0
|
|
20241219,155000,10139445,686,686,686,686,0
|
|
20241219,154900,10139445,686,686,686,686,0
|
|
20241219,154800,10139445,686,686,686,686,0
|
|
20241219,154700,10139445,686,686,686,686,1081
|
|
20241219,154600,10139445,686,686,686,686,0
|
|
20241219,154500,10139445,686,686,686,686,0
|
|
20241219,154400,10139445,686,686,686,686,0
|
|
20241219,154300,10139445,686,686,686,686,0
|
|
20241219,154200,10139445,686,686,686,686,0
|
|
20241219,154100,10139445,686,686,686,686,0
|
|
20241219,154000,10139445,686,686,686,686,0
|
|
20241219,153900,10139445,686,686,686,686,0
|
|
20241219,153800,10139445,686,686,686,686,0
|
|
20241219,153700,10139445,686,686,686,686,0
|
|
20241219,153600,10139445,686,686,686,686,0
|
|
20241219,153500,10139445,686,686,686,686,0
|
|
20241219,153400,10139445,686,686,686,686,0
|
|
20241219,153300,10139445,686,686,686,686,0
|
|
20241219,153200,10139445,686,686,686,686,0
|
|
20241219,153100,10139445,686,686,686,686,0
|
|
20241219,153000,10139445,686,686,686,686,1081
|
|
20241219,152900,9397879,690,690,690,690,0
|
|
20241219,152800,9397879,690,690,690,690,0
|
|
20241219,152700,9397879,690,690,690,690,0
|
|
20241219,152600,9397879,690,690,690,690,0
|
|
20241219,152500,9397879,690,690,690,690,0
|
|
20241219,152400,9397879,690,690,690,690,0
|
|
20241219,152300,9397879,690,690,690,690,0
|
|
20241219,152200,9397879,690,690,690,690,0
|
|
20241219,152100,9397879,690,690,690,690,0
|
|
20241219,152000,9397879,690,690,690,690,0
|
|
20241219,151900,9397879,690,690,690,690,0
|
|
20241219,151800,9397879,690,690,690,690,0
|
|
20241219,151700,9397879,690,690,690,690,0
|
|
20241219,151600,9397879,690,690,690,690,0
|
|
20241219,151500,9397879,690,690,690,690,0
|
|
20241219,151400,9397879,690,690,690,690,0
|
|
20241219,151300,9397879,690,690,690,690,0
|
|
20241219,151200,9397879,690,690,690,690,0
|
|
20241219,151100,9397879,690,690,690,690,0
|
|
20241219,151000,9397879,690,690,690,690,0
|
|
20241219,150900,9397879,690,690,690,690,0
|
|
20241219,150800,9397879,690,690,690,690,0
|
|
20241219,150700,9397879,690,690,690,690,0
|
|
20241219,150600,9397879,690,690,690,690,0
|
|
20241219,150500,9397879,690,690,690,690,0
|
|
20241219,150400,9397879,690,690,690,690,0
|
|
20241219,150300,9397879,690,690,690,690,0
|
|
20241219,150200,9397879,690,690,690,690,0
|
|
20241219,150100,9397879,690,690,690,690,0
|
|
20241219,150000,9397879,690,690,690,690,0
|
|
20241219,145900,9397879,690,690,690,690,0
|
|
20241219,145800,9397879,690,690,690,690,3
|
|
20241219,145700,9395809,685,685,685,685,0
|
|
20241219,145600,9395809,685,685,685,685,0
|
|
20241219,145500,9395809,685,686,686,685,1000
|
|
20241219,145400,8710110,686,686,686,686,600
|
|
20241219,145300,8298510,686,686,686,686,1
|
|
20241219,145200,8297824,690,690,690,690,0
|
|
20241219,145100,8297824,690,690,690,690,0
|
|
20241219,145000,8297824,690,690,690,690,0
|
|
20241219,144900,8297824,690,690,690,690,0
|
|
20241219,144800,8297824,690,690,690,690,0
|
|
20241219,144700,8297824,690,690,690,690,0
|
|
20241219,144600,8297824,690,690,690,690,0
|
|
20241219,144500,8297824,690,690,690,690,0
|
|
20241219,144400,8297824,690,690,690,690,0
|
|
20241219,144300,8297824,690,690,690,690,0
|
|
20241219,144200,8297824,690,690,690,690,0
|
|
20241219,144100,8297824,690,690,690,690,0
|
|
20241219,144000,8297824,690,690,690,690,0
|
|
20241219,143900,8297824,690,690,690,690,0
|
|
20241219,143800,8297824,690,690,690,690,0
|
|
20241219,143700,8297824,690,690,690,690,0
|
|
20241219,143600,8297824,690,690,690,690,0
|
|
20241219,143500,8297824,690,690,690,690,201
|
|
20241219,143400,8159134,691,691,691,691,0
|
|
20241219,143300,8159134,691,691,691,691,0
|
|
20241219,143200,8159134,691,691,691,691,0
|
|
20241219,143100,8159134,691,691,691,691,0
|
|
20241219,143000,8159134,691,691,691,691,0
|
|
20241219,142900,8159134,691,691,691,691,0
|
|
20241219,142800,8159134,691,691,691,691,200
|
|
20241219,142700,8020934,691,691,691,691,0
|
|
20241219,142600,8020934,691,691,691,691,0
|
|
20241219,142500,8020934,691,691,691,691,0
|
|
20241219,142400,8020934,691,689,691,689,450
|
|
20241219,142300,7710674,689,689,689,689,0
|
|
20241219,142200,7710674,689,689,689,689,0
|
|
20241219,142100,7710674,689,689,689,689,0
|
|
20241219,142000,7710674,689,689,689,689,0
|
|
20241219,141900,7710674,689,689,689,689,0
|
|
20241219,141800,7710674,689,689,689,689,0
|
|
20241219,141700,7710674,689,689,689,689,0
|
|
20241219,141600,7710674,689,689,689,689,0
|
|
20241219,141500,7710674,689,688,689,688,50
|
|
20241219,141400,7676262,688,688,688,688,0
|
|
20241219,141300,7676262,688,688,688,688,92
|
|
20241219,141200,7612966,688,688,688,688,0
|
|
20241219,141100,7612966,688,688,688,688,0
|
|
20241219,141000,7612966,688,688,688,688,0
|
|
20241219,140900,7612966,688,688,688,688,0
|
|
20241219,140800,7612966,688,688,688,688,108
|
|
20241219,140700,7538662,688,688,688,688,0
|
|
20241219,140600,7538662,688,688,688,688,0
|
|
20241219,140500,7538662,688,688,688,688,0
|
|
20241219,140400,7538662,688,688,688,688,0
|
|
20241219,140300,7538662,688,688,688,688,0
|
|
20241219,140200,7538662,688,688,688,688,0
|
|
20241219,140100,7538662,688,688,688,688,0
|
|
20241219,140000,7538662,688,688,688,688,0
|
|
20241219,135900,7538662,688,688,688,688,0
|
|
20241219,135800,7538662,688,688,688,688,0
|
|
20241219,135700,7538662,688,688,688,688,0
|
|
20241219,135600,7538662,688,688,688,688,0
|
|
20241219,135500,7538662,688,688,688,688,0
|
|
20241219,135400,7538662,688,688,688,688,0
|
|
20241219,135300,7538662,688,688,688,688,0
|
|
20241219,135200,7538662,688,688,688,688,0
|
|
20241219,135100,7538662,688,688,688,688,0
|
|
20241219,135000,7538662,688,688,688,688,0
|
|
20241219,134900,7538662,688,688,688,688,0
|
|
20241219,134800,7538662,688,688,688,688,30
|
|
20241219,134700,7518022,688,688,688,688,0
|
|
20241219,134600,7518022,688,688,688,688,0
|
|
20241219,134500,7518022,688,688,688,688,0
|
|
20241219,134400,7518022,688,688,688,688,0
|
|
20241219,134300,7518022,688,688,688,688,360
|
|
20241219,134200,7270342,688,688,688,688,0
|
|
20241219,134100,7270342,688,688,688,688,0
|
|
20241219,134000,7270342,688,688,688,688,0
|
|
20241219,133900,7270342,688,688,688,688,0
|
|
20241219,133800,7270342,688,688,688,688,0
|
|
20241219,133700,7270342,688,688,688,688,0
|
|
20241219,133600,7270342,688,688,688,688,0
|
|
20241219,133500,7270342,688,688,688,688,0
|
|
20241219,133400,7270342,688,688,688,688,0
|
|
20241219,133300,7270342,688,688,688,688,0
|
|
20241219,133200,7270342,688,688,688,688,0
|
|
20241219,133100,7270342,688,688,688,688,36
|
|
20241219,133000,7245574,688,688,688,688,0
|
|
20241219,132900,7245574,688,688,688,688,0
|
|
20241219,132800,7245574,688,688,688,688,0
|
|
20241219,132700,7245574,688,688,688,688,0
|
|
20241219,132600,7245574,688,688,688,688,0
|
|
20241219,132500,7245574,688,688,688,688,0
|
|
20241219,132400,7245574,688,688,688,688,50
|
|
20241219,132300,7211174,685,686,686,685,1000
|
|
20241219,132200,6526173,687,687,687,687,0
|
|
20241219,132100,6526173,687,687,687,687,0
|
|
20241219,132000,6526173,687,687,687,687,0
|
|
20241219,131900,6526173,687,687,687,687,0
|
|
20241219,131800,6526173,687,687,687,687,50
|
|
20241219,131700,6491823,687,687,687,687,50
|
|
20241219,131600,6457473,687,687,687,687,0
|
|
20241219,131500,6457473,687,687,687,687,403
|
|
20241219,131400,6180612,687,687,687,687,0
|
|
20241219,131300,6180612,687,687,687,687,1
|
|
20241219,131200,6179925,688,688,688,688,0
|
|
20241219,131100,6179925,688,688,688,688,0
|
|
20241219,131000,6179925,688,687,688,687,304
|
|
20241219,130900,5970777,687,687,687,687,269
|
|
20241219,130800,5785974,688,688,688,688,0
|
|
20241219,130700,5785974,688,687,688,687,9
|
|
20241219,130600,5779790,687,687,687,687,0
|
|
20241219,130500,5779790,687,687,687,687,0
|
|
20241219,130400,5779790,687,687,687,687,0
|
|
20241219,130300,5779790,687,687,687,687,0
|
|
20241219,130200,5779790,687,687,687,687,0
|
|
20241219,130100,5779790,687,687,687,687,0
|
|
20241219,130000,5779790,687,687,687,687,0
|
|
20241219,125900,5779790,687,687,687,687,0
|
|
20241219,125800,5779790,687,687,687,687,0
|
|
20241219,125700,5779790,687,687,687,687,0
|
|
20241219,125600,5779790,687,687,687,687,0
|
|
20241219,125500,5779790,687,687,687,687,0
|
|
20241219,125400,5779790,687,687,687,687,2
|
|
20241219,125300,5778416,687,687,687,687,30
|
|
20241219,125200,5757806,686,686,686,686,0
|
|
20241219,125100,5757806,686,686,686,686,1
|
|
20241219,125000,5757120,687,687,687,687,0
|
|
20241219,124900,5757120,687,687,687,687,0
|
|
20241219,124800,5757120,687,687,687,687,0
|
|
20241219,124700,5757120,687,687,687,687,0
|
|
20241219,124600,5757120,687,687,687,687,0
|
|
20241219,124500,5757120,687,687,687,687,0
|
|
20241219,124400,5757120,687,687,687,687,0
|
|
20241219,124300,5757120,687,687,687,687,0
|
|
20241219,124200,5757120,687,686,687,686,2
|
|
20241219,124100,5755747,687,687,687,687,0
|
|
20241219,124000,5755747,687,687,687,687,0
|
|
20241219,123900,5755747,687,687,687,687,0
|
|
20241219,123800,5755747,687,687,687,687,0
|
|
20241219,123700,5755747,687,687,687,687,0
|
|
20241219,123600,5755747,687,687,687,687,0
|
|
20241219,123500,5755747,687,687,687,687,0
|
|
20241219,123400,5755747,687,687,687,687,0
|
|
20241219,123300,5755747,687,687,687,687,40
|
|
20241219,123200,5728267,687,687,687,687,0
|
|
20241219,123100,5728267,687,687,687,687,0
|
|
20241219,123000,5728267,687,687,687,687,0
|
|
20241219,122900,5728267,687,687,687,687,0
|
|
20241219,122800,5728267,687,687,687,687,0
|
|
20241219,122700,5728267,687,687,687,687,0
|
|
20241219,122600,5728267,687,687,687,687,0
|
|
20241219,122500,5728267,687,687,687,687,0
|
|
20241219,122400,5728267,687,687,687,687,1
|
|
20241219,122300,5727580,682,682,682,682,1
|
|
20241219,122200,5726898,687,687,687,687,0
|
|
20241219,122100,5726898,687,687,687,687,0
|
|
20241219,122000,5726898,687,687,687,687,0
|
|
20241219,121900,5726898,687,687,687,687,0
|
|
20241219,121800,5726898,687,687,687,687,0
|
|
20241219,121700,5726898,687,687,687,687,0
|
|
20241219,121600,5726898,687,687,687,687,0
|
|
20241219,121500,5726898,687,687,687,687,0
|
|
20241219,121400,5726898,687,687,687,687,0
|
|
20241219,121300,5726898,687,687,687,687,0
|
|
20241219,121200,5726898,687,682,687,682,6
|
|
20241219,121100,5722796,683,683,683,683,1
|
|
20241219,121000,5722113,682,682,682,682,139
|
|
20241219,120900,5627315,682,684,684,682,1411
|
|
20241219,120800,4664978,689,689,689,689,0
|
|
20241219,120700,4664978,689,689,689,689,0
|
|
20241219,120600,4664978,689,689,689,689,0
|
|
20241219,120500,4664978,689,689,689,689,0
|
|
20241219,120400,4664978,689,689,689,689,0
|
|
20241219,120300,4664978,689,689,689,689,0
|
|
20241219,120200,4664978,689,689,689,689,0
|
|
20241219,120100,4664978,689,689,689,689,1
|
|
20241219,120000,4664289,689,689,689,689,0
|
|
20241219,115900,4664289,689,689,689,689,0
|
|
20241219,115800,4664289,689,689,689,689,0
|
|
20241219,115700,4664289,689,689,689,689,0
|
|
20241219,115600,4664289,689,689,689,689,0
|
|
20241219,115500,4664289,689,689,689,689,0
|
|
20241219,115400,4664289,689,689,689,689,0
|
|
20241219,115300,4664289,689,689,689,689,0
|
|
20241219,115200,4664289,689,689,689,689,0
|
|
20241219,115100,4664289,689,689,689,689,0
|
|
20241219,115000,4664289,689,689,689,689,0
|
|
20241219,114900,4664289,689,689,689,689,0
|
|
20241219,114800,4664289,689,689,689,689,0
|
|
20241219,114700,4664289,689,689,689,689,0
|
|
20241219,114600,4664289,689,689,689,689,1
|
|
20241219,114500,4663600,684,684,684,684,0
|
|
20241219,114400,4663600,684,684,684,684,0
|
|
20241219,114300,4663600,684,684,684,684,58
|
|
20241219,114200,4623928,685,685,685,685,0
|
|
20241219,114100,4623928,685,685,685,685,0
|
|
20241219,114000,4623928,685,685,685,685,2
|
|
20241219,113900,4622558,690,690,690,690,0
|
|
20241219,113800,4622558,690,690,690,690,0
|
|
20241219,113700,4622558,690,690,690,690,0
|
|
20241219,113600,4622558,690,690,690,690,0
|
|
20241219,113500,4622558,690,690,690,690,1
|
|
20241219,113400,4621868,691,688,691,688,200
|
|
20241219,113300,4484109,687,687,687,687,0
|
|
20241219,113200,4484109,687,687,687,687,1000
|
|
20241219,113100,3797109,687,687,687,687,0
|
|
20241219,113000,3797109,687,687,687,687,0
|
|
20241219,112900,3797109,687,687,687,687,0
|
|
20241219,112800,3797109,687,687,687,687,0
|
|
20241219,112700,3797109,687,687,687,687,0
|
|
20241219,112600,3797109,687,687,687,687,0
|
|
20241219,112500,3797109,687,687,687,687,0
|
|
20241219,112400,3797109,687,687,687,687,1
|
|
20241219,112300,3796422,685,685,685,685,0
|
|
20241219,112200,3796422,685,685,685,685,0
|
|
20241219,112100,3796422,685,685,685,685,0
|
|
20241219,112000,3796422,685,685,685,685,0
|
|
20241219,111900,3796422,685,685,685,685,0
|
|
20241219,111800,3796422,685,685,685,685,0
|
|
20241219,111700,3796422,685,685,685,685,0
|
|
20241219,111600,3796422,685,685,685,685,0
|
|
20241219,111500,3796422,685,685,685,685,0
|
|
20241219,111400,3796422,685,685,685,685,1
|
|
20241219,111300,3795737,687,687,687,687,0
|
|
20241219,111200,3795737,687,687,687,687,0
|
|
20241219,111100,3795737,687,687,687,687,1
|
|
20241219,111000,3795050,685,685,685,685,0
|
|
20241219,110900,3795050,685,685,685,685,0
|
|
20241219,110800,3795050,685,685,685,685,0
|
|
20241219,110700,3795050,685,685,685,685,0
|
|
20241219,110600,3795050,685,685,685,685,0
|
|
20241219,110500,3795050,685,685,685,685,0
|
|
20241219,110400,3795050,685,685,685,685,0
|
|
20241219,110300,3795050,685,685,685,685,68
|
|
20241219,110200,3748470,687,687,687,687,0
|
|
20241219,110100,3748470,687,687,687,687,0
|
|
20241219,110000,3748470,687,687,687,687,3
|
|
20241219,105900,3746409,683,683,683,683,100
|
|
20241219,105800,3678109,688,688,688,688,58
|
|
20241219,105700,3638205,684,686,689,684,138
|
|
20241219,105600,3543408,681,684,685,681,2027
|
|
20241219,105500,2155393,684,684,684,684,2
|
|
20241219,105400,2154025,681,681,681,681,0
|
|
20241219,105300,2154025,681,681,681,681,0
|
|
20241219,105200,2154025,681,681,681,681,32
|
|
20241219,105100,2132233,681,681,681,681,0
|
|
20241219,105000,2132233,681,681,681,681,0
|
|
20241219,104900,2132233,681,681,681,681,0
|
|
20241219,104800,2132233,681,681,681,681,0
|
|
20241219,104700,2132233,681,681,681,681,0
|
|
20241219,104600,2132233,681,682,684,681,322
|
|
20241219,104500,1912413,682,682,682,682,0
|
|
20241219,104400,1912413,682,682,682,682,0
|
|
20241219,104300,1912413,682,682,682,682,0
|
|
20241219,104200,1912413,682,682,682,682,1
|
|
20241219,104100,1911731,684,684,684,684,0
|
|
20241219,104000,1911731,684,684,684,684,0
|
|
20241219,103900,1911731,684,684,684,684,0
|
|
20241219,103800,1911731,684,684,684,684,0
|
|
20241219,103700,1911731,684,684,684,684,0
|
|
20241219,103600,1911731,684,684,684,684,0
|
|
20241219,103500,1911731,684,684,684,684,0
|
|
20241219,103400,1911731,684,684,684,684,0
|
|
20241219,103300,1911731,684,684,684,684,0
|
|
20241219,103200,1911731,684,684,684,684,0
|
|
20241219,103100,1911731,684,684,684,684,0
|
|
20241219,103000,1911731,684,684,684,684,0
|
|
20241219,102900,1911731,684,681,684,680,1192
|
|
20241219,102800,1100090,681,680,681,680,19
|
|
20241219,102700,1087169,681,681,681,681,0
|
|
20241219,102600,1087169,681,681,681,681,0
|
|
20241219,102500,1087169,681,681,681,681,2
|
|
20241219,102400,1085807,682,682,682,682,0
|
|
20241219,102300,1085807,682,682,682,682,0
|
|
20241219,102200,1085807,682,682,682,682,0
|
|
20241219,102100,1085807,682,682,682,682,0
|
|
20241219,102000,1085807,682,682,682,682,0
|
|
20241219,101900,1085807,682,682,682,682,0
|
|
20241219,101800,1085807,682,682,682,682,0
|
|
20241219,101700,1085807,682,682,682,682,0
|
|
20241219,101600,1085807,682,682,682,682,1
|
|
20241219,101500,1085125,684,684,684,684,0
|
|
20241219,101400,1085125,684,684,684,684,0
|
|
20241219,101300,1085125,684,684,684,684,0
|
|
20241219,101200,1085125,684,684,684,684,0
|
|
20241219,101100,1085125,684,684,684,684,0
|
|
20241219,101000,1085125,684,684,684,684,0
|
|
20241219,100900,1085125,684,684,684,684,0
|
|
20241219,100800,1085125,684,684,684,684,0
|
|
20241219,100700,1085125,684,684,684,684,0
|
|
20241219,100600,1085125,684,684,684,684,5
|
|
20241219,100500,1081705,684,684,684,684,0
|
|
20241219,100400,1081705,684,684,684,684,0
|
|
20241219,100300,1081705,684,684,684,684,0
|
|
20241219,100200,1081705,684,683,684,683,11
|
|
20241219,100100,1074182,682,682,682,682,0
|
|
20241219,100000,1074182,682,682,682,682,0
|
|
20241219,095900,1074182,682,682,682,682,1
|
|
20241219,095800,1073500,682,682,682,682,0
|
|
20241219,095700,1073500,682,682,682,682,2
|
|
20241219,095600,1072136,682,682,682,682,0
|
|
20241219,095500,1072136,682,682,682,682,0
|
|
20241219,095400,1072136,682,682,682,682,0
|
|
20241219,095300,1072136,682,682,682,682,0
|
|
20241219,095200,1072136,682,682,682,682,1
|
|
20241219,095100,1071454,684,684,684,684,0
|
|
20241219,095000,1071454,684,684,684,684,2
|
|
20241219,094900,1070086,679,679,679,679,1
|
|
20241219,094800,1069407,679,679,679,679,0
|
|
20241219,094700,1069407,679,679,679,679,1
|
|
20241219,094600,1068728,684,684,684,684,1
|
|
20241219,094500,1068044,684,684,684,684,0
|
|
20241219,094400,1068044,684,684,684,684,1
|
|
20241219,094300,1067360,684,684,684,684,0
|
|
20241219,094200,1067360,684,684,684,684,0
|
|
20241219,094100,1067360,684,684,684,684,10
|
|
20241219,094000,1060520,679,679,679,679,0
|
|
20241219,093900,1060520,679,679,679,679,1
|
|
20241219,093800,1059841,684,684,684,684,0
|
|
20241219,093700,1059841,684,684,684,684,0
|
|
20241219,093600,1059841,684,684,684,684,0
|
|
20241219,093500,1059841,684,684,684,684,0
|
|
20241219,093400,1059841,684,684,684,684,0
|
|
20241219,093300,1059841,684,684,684,684,0
|
|
20241219,093200,1059841,684,684,684,684,3
|
|
20241219,093100,1057789,685,685,685,685,0
|
|
20241219,093000,1057789,685,685,685,685,0
|
|
20241219,092900,1057789,685,685,685,685,0
|
|
20241219,092800,1057789,685,685,685,685,0
|
|
20241219,092700,1057789,685,685,685,685,0
|
|
20241219,092600,1057789,685,685,685,685,0
|
|
20241219,092500,1057789,685,685,685,685,0
|
|
20241219,092400,1057789,685,685,685,685,0
|
|
20241219,092300,1057789,685,685,685,685,0
|
|
20241219,092200,1057789,685,685,685,685,0
|
|
20241219,092100,1057789,685,685,685,685,0
|
|
20241219,092000,1057789,685,685,685,685,0
|
|
20241219,091900,1057789,685,685,685,685,0
|
|
20241219,091800,1057789,685,685,685,685,0
|
|
20241219,091700,1057789,685,685,685,685,0
|
|
20241219,091600,1057789,685,685,685,685,0
|
|
20241219,091500,1057789,685,685,685,685,0
|
|
20241219,091400,1057789,685,685,685,685,0
|
|
20241219,091300,1057789,685,685,685,685,1
|
|
20241219,091200,1057104,685,685,685,685,0
|
|
20241219,091100,1057104,685,685,685,685,0
|
|
20241219,091000,1057104,685,685,685,685,0
|
|
20241219,090900,1057104,685,685,685,685,0
|
|
20241219,090800,1057104,685,685,685,685,0
|
|
20241219,090700,1057104,685,685,685,685,0
|
|
20241219,090600,1057104,685,685,685,685,0
|
|
20241219,090500,1057104,685,685,685,685,0
|
|
20241219,090400,1057104,685,685,685,685,0
|
|
20241219,090300,1057104,685,685,685,685,0
|
|
20241219,090200,1057104,685,685,685,685,0
|
|
20241219,090100,1057104,685,680,685,679,5
|
|
20241219,090000,1053696,672,672,672,672,1568
|