602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,185900,77225398,885,885,885,885,367
|
|
20241218,185800,77225398,885,885,885,885,0
|
|
20241218,185700,77225398,885,885,885,885,0
|
|
20241218,185600,77225398,885,885,885,885,0
|
|
20241218,185500,77225398,885,885,885,885,0
|
|
20241218,185400,77225398,885,885,885,885,0
|
|
20241218,185300,77225398,885,885,885,885,0
|
|
20241218,185200,77225398,885,885,885,885,0
|
|
20241218,185100,77225398,885,885,885,885,0
|
|
20241218,185000,77225398,885,885,885,885,0
|
|
20241218,184900,77225398,885,885,885,885,0
|
|
20241218,184800,77225398,885,885,885,885,0
|
|
20241218,184700,77225398,885,885,885,885,0
|
|
20241218,184600,77225398,885,885,885,885,0
|
|
20241218,184500,77225398,885,885,885,885,0
|
|
20241218,184400,77225398,885,885,885,885,0
|
|
20241218,184300,77225398,885,885,885,885,0
|
|
20241218,184200,77225398,885,885,885,885,0
|
|
20241218,184100,77225398,885,885,885,885,0
|
|
20241218,184000,77225398,885,885,885,885,0
|
|
20241218,183900,77225398,885,885,885,885,0
|
|
20241218,183800,77225398,885,885,885,885,0
|
|
20241218,183700,77225398,885,885,885,885,0
|
|
20241218,183600,77225398,885,885,885,885,0
|
|
20241218,183500,77225398,885,885,885,885,0
|
|
20241218,183400,77225398,885,885,885,885,0
|
|
20241218,183300,77225398,885,885,885,885,0
|
|
20241218,183200,77225398,885,885,885,885,0
|
|
20241218,183100,77225398,885,885,885,885,0
|
|
20241218,183000,77225398,885,885,885,885,0
|
|
20241218,182900,77225398,885,885,885,885,367
|
|
20241218,182800,77225398,885,885,885,885,0
|
|
20241218,182700,77225398,885,885,885,885,0
|
|
20241218,182600,77225398,885,885,885,885,0
|
|
20241218,182500,77225398,885,885,885,885,0
|
|
20241218,182400,77225398,885,885,885,885,0
|
|
20241218,182300,77225398,885,885,885,885,0
|
|
20241218,182200,77225398,885,885,885,885,0
|
|
20241218,182100,77225398,885,885,885,885,0
|
|
20241218,182000,77225398,885,885,885,885,0
|
|
20241218,181900,77225398,885,885,885,885,0
|
|
20241218,181800,77225398,885,885,885,885,0
|
|
20241218,181700,77225398,885,885,885,885,0
|
|
20241218,181600,77225398,885,885,885,885,0
|
|
20241218,181500,77225398,885,885,885,885,0
|
|
20241218,181400,77225398,885,885,885,885,0
|
|
20241218,181300,77225398,885,885,885,885,0
|
|
20241218,181200,77225398,885,885,885,885,0
|
|
20241218,181100,77225398,885,885,885,885,0
|
|
20241218,181000,77225398,885,885,885,885,0
|
|
20241218,180900,77225398,885,885,885,885,0
|
|
20241218,180800,77225398,885,885,885,885,0
|
|
20241218,180700,77225398,885,885,885,885,0
|
|
20241218,180600,77225398,885,885,885,885,0
|
|
20241218,180500,77225398,885,885,885,885,0
|
|
20241218,180400,77225398,885,885,885,885,0
|
|
20241218,180300,77225398,885,885,885,885,0
|
|
20241218,180200,77225398,885,885,885,885,0
|
|
20241218,180100,77225398,885,885,885,885,0
|
|
20241218,180000,77225398,885,885,885,885,0
|
|
20241218,175900,77225398,885,885,885,885,367
|
|
20241218,175800,77225398,885,885,885,885,0
|
|
20241218,175700,77225398,885,885,885,885,0
|
|
20241218,175600,77225398,885,885,885,885,0
|
|
20241218,175500,77225398,885,885,885,885,0
|
|
20241218,175400,77225398,885,885,885,885,0
|
|
20241218,175300,77225398,885,885,885,885,0
|
|
20241218,175200,77225398,885,885,885,885,0
|
|
20241218,175100,77225398,885,885,885,885,0
|
|
20241218,175000,77225398,885,885,885,885,0
|
|
20241218,174900,77225398,885,885,885,885,0
|
|
20241218,174800,77225398,885,885,885,885,0
|
|
20241218,174700,77225398,885,885,885,885,0
|
|
20241218,174600,77225398,885,885,885,885,0
|
|
20241218,174500,77225398,885,885,885,885,0
|
|
20241218,174400,77225398,885,885,885,885,0
|
|
20241218,174300,77225398,885,885,885,885,0
|
|
20241218,174200,77225398,885,885,885,885,0
|
|
20241218,174100,77225398,885,885,885,885,0
|
|
20241218,174000,77225398,885,885,885,885,0
|
|
20241218,173900,77225398,885,885,885,885,0
|
|
20241218,173800,77225398,885,885,885,885,0
|
|
20241218,173700,77225398,885,885,885,885,0
|
|
20241218,173600,77225398,885,885,885,885,0
|
|
20241218,173500,77225398,885,885,885,885,0
|
|
20241218,173400,77225398,885,885,885,885,0
|
|
20241218,173300,77225398,885,885,885,885,0
|
|
20241218,173200,77225398,885,885,885,885,0
|
|
20241218,173100,77225398,885,885,885,885,0
|
|
20241218,173000,77225398,885,885,885,885,0
|
|
20241218,172900,77225398,885,885,885,885,367
|
|
20241218,172800,77225398,885,885,885,885,0
|
|
20241218,172700,77225398,885,885,885,885,0
|
|
20241218,172600,77225398,885,885,885,885,0
|
|
20241218,172500,77225398,885,885,885,885,0
|
|
20241218,172400,77225398,885,885,885,885,0
|
|
20241218,172300,77225398,885,885,885,885,0
|
|
20241218,172200,77225398,885,885,885,885,0
|
|
20241218,172100,77225398,885,885,885,885,0
|
|
20241218,172000,77225398,885,885,885,885,0
|
|
20241218,171900,77225398,885,885,885,885,0
|
|
20241218,171800,77225398,885,885,885,885,0
|
|
20241218,171700,77225398,885,885,885,885,0
|
|
20241218,171600,77225398,885,885,885,885,0
|
|
20241218,171500,77225398,885,885,885,885,0
|
|
20241218,171400,77225398,885,885,885,885,0
|
|
20241218,171300,77225398,885,885,885,885,0
|
|
20241218,171200,77225398,885,885,885,885,0
|
|
20241218,171100,77225398,885,885,885,885,0
|
|
20241218,171000,77225398,885,885,885,885,0
|
|
20241218,170900,77225398,885,885,885,885,0
|
|
20241218,170800,77225398,885,885,885,885,0
|
|
20241218,170700,77225398,885,885,885,885,0
|
|
20241218,170600,77225398,885,885,885,885,0
|
|
20241218,170500,77225398,885,885,885,885,0
|
|
20241218,170400,77225398,885,885,885,885,0
|
|
20241218,170300,77225398,885,885,885,885,0
|
|
20241218,170200,77225398,885,885,885,885,0
|
|
20241218,170100,77225398,885,885,885,885,0
|
|
20241218,170000,77225398,885,885,885,885,0
|
|
20241218,165900,77225398,885,885,885,885,367
|
|
20241218,165800,77225398,885,885,885,885,0
|
|
20241218,165700,77225398,885,885,885,885,0
|
|
20241218,165600,77225398,885,885,885,885,0
|
|
20241218,165500,77225398,885,885,885,885,0
|
|
20241218,165400,77225398,885,885,885,885,0
|
|
20241218,165300,77225398,885,885,885,885,0
|
|
20241218,165200,77225398,885,885,885,885,0
|
|
20241218,165100,77225398,885,885,885,885,0
|
|
20241218,165000,77225398,885,885,885,885,0
|
|
20241218,164900,77225398,885,885,885,885,0
|
|
20241218,164800,77225398,885,885,885,885,0
|
|
20241218,164700,77225398,885,885,885,885,0
|
|
20241218,164600,77225398,885,885,885,885,0
|
|
20241218,164500,77225398,885,885,885,885,0
|
|
20241218,164400,77225398,885,885,885,885,0
|
|
20241218,164300,77225398,885,885,885,885,0
|
|
20241218,164200,77225398,885,885,885,885,0
|
|
20241218,164100,77225398,885,885,885,885,0
|
|
20241218,164000,77225398,885,885,885,885,0
|
|
20241218,163900,77225398,885,885,885,885,0
|
|
20241218,163800,77225398,885,885,885,885,0
|
|
20241218,163700,77225398,885,885,885,885,0
|
|
20241218,163600,77225398,885,885,885,885,0
|
|
20241218,163500,77225398,885,885,885,885,0
|
|
20241218,163400,77225398,885,885,885,885,0
|
|
20241218,163300,77225398,885,885,885,885,0
|
|
20241218,163200,77225398,885,885,885,885,0
|
|
20241218,163100,77225398,885,885,885,885,0
|
|
20241218,163000,77225398,885,885,885,885,0
|
|
20241218,162900,77225398,885,885,885,885,367
|
|
20241218,162800,77225398,885,885,885,885,0
|
|
20241218,162700,77225398,885,885,885,885,0
|
|
20241218,162600,77225398,885,885,885,885,0
|
|
20241218,162500,77225398,885,885,885,885,0
|
|
20241218,162400,77225398,885,885,885,885,0
|
|
20241218,162300,77225398,885,885,885,885,0
|
|
20241218,162200,77225398,885,885,885,885,0
|
|
20241218,162100,77225398,885,885,885,885,0
|
|
20241218,162000,77225398,885,885,885,885,0
|
|
20241218,161900,77225398,885,885,885,885,0
|
|
20241218,161800,77225398,885,885,885,885,0
|
|
20241218,161700,77225398,885,885,885,885,0
|
|
20241218,161600,77225398,885,885,885,885,0
|
|
20241218,161500,77225398,885,885,885,885,0
|
|
20241218,161400,77225398,885,885,885,885,0
|
|
20241218,161300,77225398,885,885,885,885,0
|
|
20241218,161200,77225398,885,885,885,885,0
|
|
20241218,161100,77225398,885,885,885,885,0
|
|
20241218,161000,77225398,885,885,885,885,0
|
|
20241218,160900,77225398,885,885,885,885,0
|
|
20241218,160800,77225398,885,885,885,885,0
|
|
20241218,160700,77225398,885,885,885,885,0
|
|
20241218,160600,77225398,885,885,885,885,0
|
|
20241218,160500,77225398,885,885,885,885,0
|
|
20241218,160400,77225398,885,885,885,885,0
|
|
20241218,160300,77225398,885,885,885,885,0
|
|
20241218,160200,77225398,885,885,885,885,0
|
|
20241218,160100,77225398,885,885,885,885,0
|
|
20241218,160000,77225398,885,885,885,885,0
|
|
20241218,155900,77225398,885,885,885,885,367
|
|
20241218,155800,77225398,885,885,885,885,0
|
|
20241218,155700,77225398,885,885,885,885,0
|
|
20241218,155600,77225398,885,885,885,885,0
|
|
20241218,155500,77225398,885,885,885,885,0
|
|
20241218,155400,77225398,885,885,885,885,0
|
|
20241218,155300,77225398,885,885,885,885,0
|
|
20241218,155200,77225398,885,885,885,885,0
|
|
20241218,155100,77225398,885,885,885,885,0
|
|
20241218,155000,77225398,885,885,885,885,0
|
|
20241218,154900,77225398,885,885,885,885,0
|
|
20241218,154800,77225398,885,885,885,885,0
|
|
20241218,154700,77225398,885,885,885,885,0
|
|
20241218,154600,77225398,885,885,885,885,0
|
|
20241218,154500,77225398,885,885,885,885,0
|
|
20241218,154400,77225398,885,885,885,885,0
|
|
20241218,154300,77225398,885,885,885,885,0
|
|
20241218,154200,77225398,885,885,885,885,0
|
|
20241218,154100,77225398,885,885,885,885,0
|
|
20241218,154000,77225398,885,885,885,885,0
|
|
20241218,153900,77225398,885,885,885,885,0
|
|
20241218,153800,77225398,885,885,885,885,0
|
|
20241218,153700,77225398,885,885,885,885,0
|
|
20241218,153600,77225398,885,885,885,885,0
|
|
20241218,153500,77225398,885,885,885,885,0
|
|
20241218,153400,77225398,885,885,885,885,0
|
|
20241218,153300,77225398,885,885,885,885,0
|
|
20241218,153200,77225398,885,885,885,885,0
|
|
20241218,153100,77225398,885,885,885,885,0
|
|
20241218,153000,77225398,885,885,885,885,367
|
|
20241218,152900,76900603,879,879,879,879,0
|
|
20241218,152800,76900603,879,879,879,879,0
|
|
20241218,152700,76900603,879,879,879,879,0
|
|
20241218,152600,76900603,879,879,879,879,0
|
|
20241218,152500,76900603,879,879,879,879,0
|
|
20241218,152400,76900603,879,879,879,879,0
|
|
20241218,152300,76900603,879,879,879,879,0
|
|
20241218,152200,76900603,879,879,879,879,0
|
|
20241218,152100,76900603,879,879,879,879,0
|
|
20241218,152000,76900603,879,879,879,879,0
|
|
20241218,151900,76900603,879,879,883,879,4339
|
|
20241218,151800,73085614,880,878,880,873,1968
|
|
20241218,151700,71359300,873,877,878,872,3908
|
|
20241218,151600,67939811,878,878,878,878,1
|
|
20241218,151500,67938933,873,877,877,870,1393
|
|
20241218,151400,66724781,871,877,877,871,4158
|
|
20241218,151300,63097566,877,876,877,875,1344
|
|
20241218,151200,61920224,877,877,877,876,1384
|
|
20241218,151100,60706515,876,879,879,876,21
|
|
20241218,151000,60688093,879,879,879,879,0
|
|
20241218,150900,60688093,879,879,879,879,0
|
|
20241218,150800,60688093,879,879,879,879,0
|
|
20241218,150700,60688093,879,879,879,879,1
|
|
20241218,150600,60687214,878,878,878,878,0
|
|
20241218,150500,60687214,878,878,878,878,0
|
|
20241218,150400,60687214,878,879,879,878,1165
|
|
20241218,150300,59663420,879,879,879,879,0
|
|
20241218,150200,59663420,879,879,879,879,7
|
|
20241218,150100,59657267,880,880,880,880,0
|
|
20241218,150000,59657267,880,880,880,880,282
|
|
20241218,145900,59409107,880,880,880,880,0
|
|
20241218,145800,59409107,880,880,880,880,0
|
|
20241218,145700,59409107,880,880,880,880,0
|
|
20241218,145600,59409107,880,880,880,880,1
|
|
20241218,145500,59408227,876,876,876,876,0
|
|
20241218,145400,59408227,876,876,876,876,320
|
|
20241218,145300,59127907,876,876,876,876,0
|
|
20241218,145200,59127907,876,879,879,876,2164
|
|
20241218,145100,57228675,879,879,879,879,0
|
|
20241218,145000,57228675,879,879,879,879,0
|
|
20241218,144900,57228675,879,879,879,879,0
|
|
20241218,144800,57228675,879,879,879,879,0
|
|
20241218,144700,57228675,879,879,879,879,0
|
|
20241218,144600,57228675,879,879,879,879,0
|
|
20241218,144500,57228675,879,879,879,879,40
|
|
20241218,144400,57193515,879,879,879,879,2085
|
|
20241218,144300,55360800,879,879,879,879,15
|
|
20241218,144200,55347615,879,879,879,879,0
|
|
20241218,144100,55347615,879,879,879,879,0
|
|
20241218,144000,55347615,879,879,879,879,89
|
|
20241218,143900,55269384,878,878,878,878,0
|
|
20241218,143800,55269384,878,878,878,878,0
|
|
20241218,143700,55269384,878,878,878,878,0
|
|
20241218,143600,55269384,878,878,878,878,0
|
|
20241218,143500,55269384,878,878,878,878,406
|
|
20241218,143400,54912916,878,878,878,878,630
|
|
20241218,143300,54359776,878,878,878,878,383
|
|
20241218,143200,54023502,878,878,878,878,0
|
|
20241218,143100,54023502,878,877,878,877,36
|
|
20241218,143000,53991920,878,878,878,878,0
|
|
20241218,142900,53991920,878,878,878,878,0
|
|
20241218,142800,53991920,878,878,878,878,0
|
|
20241218,142700,53991920,878,878,878,878,2
|
|
20241218,142600,53990164,878,878,878,878,10
|
|
20241218,142500,53981384,878,878,878,878,0
|
|
20241218,142400,53981384,878,878,878,878,10
|
|
20241218,142300,53972604,878,878,878,878,8
|
|
20241218,142200,53965580,878,878,878,878,2
|
|
20241218,142100,53963824,878,878,878,878,6
|
|
20241218,142000,53958556,878,878,878,878,0
|
|
20241218,141900,53958556,878,878,878,878,8
|
|
20241218,141800,53951532,878,878,878,878,0
|
|
20241218,141700,53951532,878,878,878,878,220
|
|
20241218,141600,53758372,878,879,879,878,101
|
|
20241218,141500,53669594,879,879,879,879,0
|
|
20241218,141400,53669594,879,879,879,879,2
|
|
20241218,141300,53667836,877,877,877,877,0
|
|
20241218,141200,53667836,877,877,877,877,0
|
|
20241218,141100,53667836,877,877,877,877,0
|
|
20241218,141000,53667836,877,877,877,877,0
|
|
20241218,140900,53667836,877,878,878,877,2
|
|
20241218,140800,53666081,878,878,878,878,0
|
|
20241218,140700,53666081,878,878,878,878,0
|
|
20241218,140600,53666081,878,878,878,878,0
|
|
20241218,140500,53666081,878,878,878,878,10
|
|
20241218,140400,53657301,878,878,878,878,0
|
|
20241218,140300,53657301,878,878,878,878,0
|
|
20241218,140200,53657301,878,878,878,878,102
|
|
20241218,140100,53567745,879,879,879,879,100
|
|
20241218,140000,53479845,879,879,879,879,0
|
|
20241218,135900,53479845,879,879,879,879,0
|
|
20241218,135800,53479845,879,878,879,878,13
|
|
20241218,135700,53468429,878,878,878,878,0
|
|
20241218,135600,53468429,878,878,878,878,0
|
|
20241218,135500,53468429,878,878,878,878,0
|
|
20241218,135400,53468429,878,878,878,878,0
|
|
20241218,135300,53468429,878,878,878,878,0
|
|
20241218,135200,53468429,878,878,878,878,2
|
|
20241218,135100,53466673,878,878,878,878,0
|
|
20241218,135000,53466673,878,878,878,878,0
|
|
20241218,134900,53466673,878,878,878,878,1
|
|
20241218,134800,53465795,879,879,879,879,0
|
|
20241218,134700,53465795,879,879,879,879,0
|
|
20241218,134600,53465795,879,879,879,879,8
|
|
20241218,134500,53458763,879,879,879,879,8
|
|
20241218,134400,53451731,879,879,879,879,0
|
|
20241218,134300,53451731,879,879,879,879,0
|
|
20241218,134200,53451731,879,878,879,878,569
|
|
20241218,134100,52952148,878,878,878,878,0
|
|
20241218,134000,52952148,878,878,878,878,0
|
|
20241218,133900,52952148,878,878,878,878,0
|
|
20241218,133800,52952148,878,877,878,877,14
|
|
20241218,133700,52939868,878,878,878,878,0
|
|
20241218,133600,52939868,878,878,878,878,0
|
|
20241218,133500,52939868,878,878,878,878,0
|
|
20241218,133400,52939868,878,878,878,878,0
|
|
20241218,133300,52939868,878,878,878,878,1
|
|
20241218,133200,52938990,877,877,877,877,0
|
|
20241218,133100,52938990,877,877,877,877,0
|
|
20241218,133000,52938990,877,877,877,877,0
|
|
20241218,132900,52938990,877,877,877,877,0
|
|
20241218,132800,52938990,877,876,877,876,125
|
|
20241218,132700,52829484,877,877,877,877,1
|
|
20241218,132600,52828607,877,877,877,877,1
|
|
20241218,132500,52827730,878,878,878,878,0
|
|
20241218,132400,52827730,878,878,878,878,0
|
|
20241218,132300,52827730,878,878,878,878,0
|
|
20241218,132200,52827730,878,878,878,878,0
|
|
20241218,132100,52827730,878,878,878,878,171
|
|
20241218,132000,52677592,878,878,878,878,0
|
|
20241218,131900,52677592,878,878,878,878,0
|
|
20241218,131800,52677592,878,878,878,878,0
|
|
20241218,131700,52677592,878,878,878,878,0
|
|
20241218,131600,52677592,878,878,878,878,0
|
|
20241218,131500,52677592,878,878,878,878,0
|
|
20241218,131400,52677592,878,878,878,878,0
|
|
20241218,131300,52677592,878,878,878,878,0
|
|
20241218,131200,52677592,878,878,878,878,0
|
|
20241218,131100,52677592,878,878,878,878,0
|
|
20241218,131000,52677592,878,878,878,878,0
|
|
20241218,130900,52677592,878,878,878,878,0
|
|
20241218,130800,52677592,878,878,878,878,0
|
|
20241218,130700,52677592,878,878,878,878,0
|
|
20241218,130600,52677592,878,878,878,878,0
|
|
20241218,130500,52677592,878,878,878,878,0
|
|
20241218,130400,52677592,878,878,878,878,0
|
|
20241218,130300,52677592,878,878,878,878,1
|
|
20241218,130200,52676714,875,875,875,875,0
|
|
20241218,130100,52676714,875,875,875,875,0
|
|
20241218,130000,52676714,875,875,875,875,0
|
|
20241218,125900,52676714,875,875,875,875,0
|
|
20241218,125800,52676714,875,875,875,875,0
|
|
20241218,125700,52676714,875,876,876,875,140
|
|
20241218,125600,52554213,875,875,875,875,0
|
|
20241218,125500,52554213,875,875,875,875,0
|
|
20241218,125400,52554213,875,875,875,875,0
|
|
20241218,125300,52554213,875,878,878,875,113
|
|
20241218,125200,52455032,875,878,878,875,22
|
|
20241218,125100,52435722,876,876,876,875,21
|
|
20241218,125000,52417327,877,877,877,877,0
|
|
20241218,124900,52417327,877,877,877,877,1
|
|
20241218,124800,52416450,878,878,878,878,0
|
|
20241218,124700,52416450,878,878,878,878,0
|
|
20241218,124600,52416450,878,878,878,878,0
|
|
20241218,124500,52416450,878,878,878,878,0
|
|
20241218,124400,52416450,878,876,878,876,2
|
|
20241218,124300,52414696,877,877,877,877,0
|
|
20241218,124200,52414696,877,877,877,877,0
|
|
20241218,124100,52414696,877,877,877,877,9
|
|
20241218,124000,52406803,877,879,879,877,11
|
|
20241218,123900,52397136,879,879,879,879,0
|
|
20241218,123800,52397136,879,879,879,879,0
|
|
20241218,123700,52397136,879,879,879,879,1
|
|
20241218,123600,52396257,871,871,871,871,0
|
|
20241218,123500,52396257,871,871,871,871,0
|
|
20241218,123400,52396257,871,871,871,871,0
|
|
20241218,123300,52396257,871,871,871,871,0
|
|
20241218,123200,52396257,871,871,871,871,0
|
|
20241218,123100,52396257,871,871,871,871,0
|
|
20241218,123000,52396257,871,877,877,871,3054
|
|
20241218,122900,49732027,878,878,878,878,0
|
|
20241218,122800,49732027,878,878,878,878,2
|
|
20241218,122700,49730271,878,878,878,878,1
|
|
20241218,122600,49729393,877,877,877,877,0
|
|
20241218,122500,49729393,877,877,877,877,0
|
|
20241218,122400,49729393,877,877,877,877,1
|
|
20241218,122300,49728516,879,879,879,879,6
|
|
20241218,122200,49723242,876,876,876,876,0
|
|
20241218,122100,49723242,876,877,877,876,2317
|
|
20241218,122000,47693531,877,877,877,877,0
|
|
20241218,121900,47693531,877,877,877,877,0
|
|
20241218,121800,47693531,877,877,877,877,0
|
|
20241218,121700,47693531,877,877,877,877,0
|
|
20241218,121600,47693531,877,877,877,877,0
|
|
20241218,121500,47693531,877,877,877,877,1
|
|
20241218,121400,47692654,879,879,879,879,0
|
|
20241218,121300,47692654,879,879,879,879,110
|
|
20241218,121200,47595964,878,876,878,876,3
|
|
20241218,121100,47593332,878,876,878,876,49
|
|
20241218,121000,47550350,879,879,879,879,0
|
|
20241218,120900,47550350,879,879,879,879,0
|
|
20241218,120800,47550350,879,879,879,879,0
|
|
20241218,120700,47550350,879,879,879,879,0
|
|
20241218,120600,47550350,879,879,879,879,0
|
|
20241218,120500,47550350,879,879,879,879,0
|
|
20241218,120400,47550350,879,879,879,879,0
|
|
20241218,120300,47550350,879,879,879,879,1
|
|
20241218,120200,47549471,877,877,877,877,0
|
|
20241218,120100,47549471,877,879,879,877,1782
|
|
20241218,120000,45986655,877,877,877,877,3219
|
|
20241218,115900,43163592,877,877,877,877,1
|
|
20241218,115800,43162715,873,873,873,873,0
|
|
20241218,115700,43162715,873,873,873,873,0
|
|
20241218,115600,43162715,873,873,873,873,0
|
|
20241218,115500,43162715,873,873,873,873,189
|
|
20241218,115400,42997718,873,873,873,873,161
|
|
20241218,115300,42857165,873,873,873,873,0
|
|
20241218,115200,42857165,873,873,873,873,0
|
|
20241218,115100,42857165,873,873,873,873,0
|
|
20241218,115000,42857165,873,873,873,873,0
|
|
20241218,114900,42857165,873,873,873,873,70
|
|
20241218,114800,42796055,876,876,876,876,0
|
|
20241218,114700,42796055,876,876,876,876,1
|
|
20241218,114600,42795179,876,876,876,876,5
|
|
20241218,114500,42790799,876,870,876,870,315
|
|
20241218,114400,42516131,870,870,870,870,102
|
|
20241218,114300,42427391,870,870,870,870,0
|
|
20241218,114200,42427391,870,870,870,869,278
|
|
20241218,114100,42185566,870,870,870,870,0
|
|
20241218,114000,42185566,870,872,872,870,5
|
|
20241218,113900,42181208,870,870,870,870,0
|
|
20241218,113800,42181208,870,870,870,870,50
|
|
20241218,113700,42137708,870,870,870,870,104
|
|
20241218,113600,42047228,869,869,869,869,0
|
|
20241218,113500,42047228,869,869,869,869,30
|
|
20241218,113400,42021158,869,872,872,869,9057
|
|
20241218,113300,34147925,875,875,875,875,1
|
|
20241218,113200,34147050,870,870,870,870,0
|
|
20241218,113100,34147050,870,870,870,870,0
|
|
20241218,113000,34147050,870,870,870,870,0
|
|
20241218,112900,34147050,870,874,874,870,4000
|
|
20241218,112800,30663463,875,875,875,875,0
|
|
20241218,112700,30663463,875,875,875,875,524
|
|
20241218,112600,30204963,879,878,879,878,148
|
|
20241218,112500,30074872,879,879,879,879,0
|
|
20241218,112400,30074872,879,879,879,879,1
|
|
20241218,112300,30073993,878,878,878,878,5
|
|
20241218,112200,30069603,879,879,879,879,0
|
|
20241218,112100,30069603,879,879,879,879,0
|
|
20241218,112000,30069603,879,875,879,875,207
|
|
20241218,111900,29888368,876,876,876,876,0
|
|
20241218,111800,29888368,876,876,876,876,0
|
|
20241218,111700,29888368,876,876,876,876,0
|
|
20241218,111600,29888368,876,876,876,876,0
|
|
20241218,111500,29888368,876,876,876,876,200
|
|
20241218,111400,29713168,877,877,877,877,0
|
|
20241218,111300,29713168,877,877,877,877,2
|
|
20241218,111200,29711414,870,873,873,870,429
|
|
20241218,111100,29337879,870,870,870,870,0
|
|
20241218,111000,29337879,870,876,876,870,5195
|
|
20241218,110900,24813268,880,880,880,880,0
|
|
20241218,110800,24813268,880,880,880,880,1
|
|
20241218,110700,24812388,879,879,879,879,0
|
|
20241218,110600,24812388,879,879,879,879,0
|
|
20241218,110500,24812388,879,879,879,879,1
|
|
20241218,110400,24811509,875,875,875,875,44
|
|
20241218,110300,24773009,875,875,875,875,200
|
|
20241218,110200,24598009,875,875,875,875,1
|
|
20241218,110100,24597134,875,875,875,875,100
|
|
20241218,110000,24509634,875,875,875,875,0
|
|
20241218,105900,24509634,875,875,875,875,34
|
|
20241218,105800,24479884,875,875,875,875,300
|
|
20241218,105700,24217384,875,877,877,875,721
|
|
20241218,105600,23586200,880,880,880,880,0
|
|
20241218,105500,23586200,880,880,880,880,0
|
|
20241218,105400,23586200,880,880,880,880,1
|
|
20241218,105300,23585320,877,879,879,877,1365
|
|
20241218,105200,22387298,880,882,882,880,545
|
|
20241218,105100,21907632,882,882,882,882,21
|
|
20241218,105000,21889110,883,883,883,883,13
|
|
20241218,104900,21877631,883,883,883,883,0
|
|
20241218,104800,21877631,883,883,883,883,0
|
|
20241218,104700,21877631,883,883,883,883,0
|
|
20241218,104600,21877631,883,883,883,883,166
|
|
20241218,104500,21731053,882,882,882,882,0
|
|
20241218,104400,21731053,882,883,883,882,17
|
|
20241218,104300,21716054,883,883,883,883,0
|
|
20241218,104200,21716054,883,883,883,883,2
|
|
20241218,104100,21714288,886,886,886,886,56
|
|
20241218,104000,21664672,886,886,886,886,0
|
|
20241218,103900,21664672,886,886,886,886,1
|
|
20241218,103800,21663786,883,883,883,883,0
|
|
20241218,103700,21663786,883,883,883,883,60
|
|
20241218,103600,21610806,883,883,883,883,3
|
|
20241218,103500,21608157,886,886,886,886,0
|
|
20241218,103400,21608157,886,886,886,886,1
|
|
20241218,103300,21607271,886,886,886,886,0
|
|
20241218,103200,21607271,886,886,886,886,1
|
|
20241218,103100,21606385,883,883,883,883,52
|
|
20241218,103000,21560469,883,887,888,883,57
|
|
20241218,102900,21509879,891,891,891,891,0
|
|
20241218,102800,21509879,891,891,891,891,0
|
|
20241218,102700,21509879,891,891,891,891,0
|
|
20241218,102600,21509879,891,891,891,891,0
|
|
20241218,102500,21509879,891,891,891,891,0
|
|
20241218,102400,21509879,891,891,891,891,0
|
|
20241218,102300,21509879,891,891,891,891,0
|
|
20241218,102200,21509879,891,891,891,891,0
|
|
20241218,102100,21509879,891,891,891,891,0
|
|
20241218,102000,21509879,891,891,891,891,0
|
|
20241218,101900,21509879,891,891,891,891,0
|
|
20241218,101800,21509879,891,887,891,887,30
|
|
20241218,101700,21483260,888,888,888,888,0
|
|
20241218,101600,21483260,888,888,888,888,1
|
|
20241218,101500,21482372,892,892,892,892,0
|
|
20241218,101400,21482372,892,892,892,892,3
|
|
20241218,101300,21479696,882,882,882,882,0
|
|
20241218,101200,21479696,882,883,893,881,236
|
|
20241218,101100,21271258,883,883,883,883,0
|
|
20241218,101000,21271258,883,883,883,883,5
|
|
20241218,100900,21266843,884,884,884,884,0
|
|
20241218,100800,21266843,884,884,884,884,0
|
|
20241218,100700,21266843,884,884,884,884,102
|
|
20241218,100600,21176675,884,880,884,880,1003
|
|
20241218,100500,20294023,879,879,879,879,0
|
|
20241218,100400,20294023,879,878,879,878,4163
|
|
20241218,100300,16638877,878,878,878,878,38
|
|
20241218,100200,16605513,878,878,878,878,0
|
|
20241218,100100,16605513,878,878,878,878,0
|
|
20241218,100000,16605513,878,878,878,878,10
|
|
20241218,095900,16596733,878,878,878,878,0
|
|
20241218,095800,16596733,878,878,878,878,1
|
|
20241218,095700,16595855,875,875,875,875,0
|
|
20241218,095600,16595855,875,877,877,875,2137
|
|
20241218,095500,14723814,878,878,878,878,5
|
|
20241218,095400,14719424,877,877,877,877,0
|
|
20241218,095300,14719424,877,877,877,877,1
|
|
20241218,095200,14718547,877,877,877,877,0
|
|
20241218,095100,14718547,877,877,877,877,0
|
|
20241218,095000,14718547,877,877,877,877,0
|
|
20241218,094900,14718547,877,877,877,877,0
|
|
20241218,094800,14718547,877,877,877,877,0
|
|
20241218,094700,14718547,877,877,877,877,101
|
|
20241218,094600,14629970,878,878,878,878,0
|
|
20241218,094500,14629970,878,878,878,878,4919
|
|
20241218,094400,10311088,878,878,878,878,5
|
|
20241218,094300,10306698,878,878,878,878,5353
|
|
20241218,094200,5606764,878,878,878,878,19
|
|
20241218,094100,5590082,878,877,878,877,587
|
|
20241218,094000,5075282,877,877,877,877,0
|
|
20241218,093900,5075282,877,877,877,877,121
|
|
20241218,093800,4969165,878,878,878,878,0
|
|
20241218,093700,4969165,878,878,878,878,0
|
|
20241218,093600,4969165,878,877,878,876,146
|
|
20241218,093500,4841135,878,878,878,878,37
|
|
20241218,093400,4808649,877,877,877,877,0
|
|
20241218,093300,4808649,877,877,877,877,0
|
|
20241218,093200,4808649,877,877,877,877,0
|
|
20241218,093100,4808649,877,877,877,877,0
|
|
20241218,093000,4808649,877,877,877,877,11
|
|
20241218,092900,4799002,878,878,878,878,1
|
|
20241218,092800,4798124,878,878,878,878,55
|
|
20241218,092700,4749834,878,878,878,878,0
|
|
20241218,092600,4749834,878,878,878,878,10
|
|
20241218,092500,4741054,878,878,878,878,0
|
|
20241218,092400,4741054,878,878,878,878,0
|
|
20241218,092300,4741054,878,878,878,878,0
|
|
20241218,092200,4741054,878,878,878,878,3
|
|
20241218,092100,4738420,878,878,878,876,22
|
|
20241218,092000,4719106,876,876,876,876,16
|
|
20241218,091900,4705090,878,878,878,878,0
|
|
20241218,091800,4705090,878,878,878,878,0
|
|
20241218,091700,4705090,878,878,878,878,199
|
|
20241218,091600,4530368,877,877,877,877,0
|
|
20241218,091500,4530368,877,877,877,877,0
|
|
20241218,091400,4530368,877,877,877,877,130
|
|
20241218,091300,4416358,878,878,878,878,1
|
|
20241218,091200,4415480,878,878,878,878,0
|
|
20241218,091100,4415480,878,878,878,878,4200
|
|
20241218,091000,727880,877,878,878,877,66
|
|
20241218,090900,669944,878,878,878,878,0
|
|
20241218,090800,669944,878,878,878,878,0
|
|
20241218,090700,669944,878,878,878,878,8
|
|
20241218,090600,662920,878,878,878,878,0
|
|
20241218,090500,662920,878,878,878,878,0
|
|
20241218,090400,662920,878,879,879,878,77
|
|
20241218,090300,595305,879,880,880,879,11
|
|
20241218,090200,585626,878,878,878,878,0
|
|
20241218,090100,585626,878,878,878,878,0
|
|
20241218,090000,585626,878,878,878,878,667
|