603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,190000,76284104,868,868,868,868,733
|
|
20241219,185900,76284104,868,868,868,868,0
|
|
20241219,185800,76284104,868,868,868,868,0
|
|
20241219,185700,76284104,868,868,868,868,0
|
|
20241219,185600,76284104,868,868,868,868,0
|
|
20241219,185500,76284104,868,868,868,868,0
|
|
20241219,185400,76284104,868,868,868,868,0
|
|
20241219,185300,76284104,868,868,868,868,0
|
|
20241219,185200,76284104,868,868,868,868,0
|
|
20241219,185100,76284104,868,868,868,868,0
|
|
20241219,185000,76284104,868,868,868,868,0
|
|
20241219,184900,76284104,868,868,868,868,0
|
|
20241219,184800,76284104,868,868,868,868,0
|
|
20241219,184700,76284104,868,868,868,868,0
|
|
20241219,184600,76284104,868,868,868,868,0
|
|
20241219,184500,76284104,868,868,868,868,0
|
|
20241219,184400,76284104,868,868,868,868,0
|
|
20241219,184300,76284104,868,868,868,868,0
|
|
20241219,184200,76284104,868,868,868,868,0
|
|
20241219,184100,76284104,868,868,868,868,0
|
|
20241219,184000,76284104,868,868,868,868,0
|
|
20241219,183900,76284104,868,868,868,868,0
|
|
20241219,183800,76284104,868,868,868,868,0
|
|
20241219,183700,76284104,868,868,868,868,0
|
|
20241219,183600,76284104,868,868,868,868,0
|
|
20241219,183500,76284104,868,868,868,868,0
|
|
20241219,183400,76284104,868,868,868,868,0
|
|
20241219,183300,76284104,868,868,868,868,0
|
|
20241219,183200,76284104,868,868,868,868,0
|
|
20241219,183100,76284104,868,868,868,868,0
|
|
20241219,183000,76284104,868,868,868,868,733
|
|
20241219,182900,76284104,868,868,868,868,0
|
|
20241219,182800,76284104,868,868,868,868,0
|
|
20241219,182700,76284104,868,868,868,868,0
|
|
20241219,182600,76284104,868,868,868,868,0
|
|
20241219,182500,76284104,868,868,868,868,0
|
|
20241219,182400,76284104,868,868,868,868,0
|
|
20241219,182300,76284104,868,868,868,868,0
|
|
20241219,182200,76284104,868,868,868,868,0
|
|
20241219,182100,76284104,868,868,868,868,0
|
|
20241219,182000,76284104,868,868,868,868,0
|
|
20241219,181900,76284104,868,868,868,868,0
|
|
20241219,181800,76284104,868,868,868,868,0
|
|
20241219,181700,76284104,868,868,868,868,0
|
|
20241219,181600,76284104,868,868,868,868,0
|
|
20241219,181500,76284104,868,868,868,868,0
|
|
20241219,181400,76284104,868,868,868,868,0
|
|
20241219,181300,76284104,868,868,868,868,0
|
|
20241219,181200,76284104,868,868,868,868,0
|
|
20241219,181100,76284104,868,868,868,868,0
|
|
20241219,181000,76284104,868,868,868,868,0
|
|
20241219,180900,76284104,868,868,868,868,0
|
|
20241219,180800,76284104,868,868,868,868,0
|
|
20241219,180700,76284104,868,868,868,868,0
|
|
20241219,180600,76284104,868,868,868,868,0
|
|
20241219,180500,76284104,868,868,868,868,0
|
|
20241219,180400,76284104,868,868,868,868,0
|
|
20241219,180300,76284104,868,868,868,868,0
|
|
20241219,180200,76284104,868,868,868,868,0
|
|
20241219,180100,76284104,868,868,868,868,0
|
|
20241219,180000,76284104,868,868,868,868,733
|
|
20241219,175900,76284104,868,868,868,868,0
|
|
20241219,175800,76284104,868,868,868,868,0
|
|
20241219,175700,76284104,868,868,868,868,0
|
|
20241219,175600,76284104,868,868,868,868,0
|
|
20241219,175500,76284104,868,868,868,868,0
|
|
20241219,175400,76284104,868,868,868,868,0
|
|
20241219,175300,76284104,868,868,868,868,0
|
|
20241219,175200,76284104,868,868,868,868,0
|
|
20241219,175100,76284104,868,868,868,868,0
|
|
20241219,175000,76284104,868,868,868,868,0
|
|
20241219,174900,76284104,868,868,868,868,0
|
|
20241219,174800,76284104,868,868,868,868,0
|
|
20241219,174700,76284104,868,868,868,868,0
|
|
20241219,174600,76284104,868,868,868,868,0
|
|
20241219,174500,76284104,868,868,868,868,0
|
|
20241219,174400,76284104,868,868,868,868,0
|
|
20241219,174300,76284104,868,868,868,868,0
|
|
20241219,174200,76284104,868,868,868,868,0
|
|
20241219,174100,76284104,868,868,868,868,0
|
|
20241219,174000,76284104,868,868,868,868,0
|
|
20241219,173900,76284104,868,868,868,868,0
|
|
20241219,173800,76284104,868,868,868,868,0
|
|
20241219,173700,76284104,868,868,868,868,0
|
|
20241219,173600,76284104,868,868,868,868,0
|
|
20241219,173500,76284104,868,868,868,868,0
|
|
20241219,173400,76284104,868,868,868,868,0
|
|
20241219,173300,76284104,868,868,868,868,0
|
|
20241219,173200,76284104,868,868,868,868,0
|
|
20241219,173100,76284104,868,868,868,868,0
|
|
20241219,173000,76284104,868,868,868,868,733
|
|
20241219,172900,76284104,868,868,868,868,0
|
|
20241219,172800,76284104,868,868,868,868,0
|
|
20241219,172700,76284104,868,868,868,868,0
|
|
20241219,172600,76284104,868,868,868,868,0
|
|
20241219,172500,76284104,868,868,868,868,0
|
|
20241219,172400,76284104,868,868,868,868,0
|
|
20241219,172300,76284104,868,868,868,868,0
|
|
20241219,172200,76284104,868,868,868,868,0
|
|
20241219,172100,76284104,868,868,868,868,0
|
|
20241219,172000,76284104,868,868,868,868,0
|
|
20241219,171900,76284104,868,868,868,868,0
|
|
20241219,171800,76284104,868,868,868,868,0
|
|
20241219,171700,76284104,868,868,868,868,0
|
|
20241219,171600,76284104,868,868,868,868,0
|
|
20241219,171500,76284104,868,868,868,868,0
|
|
20241219,171400,76284104,868,868,868,868,0
|
|
20241219,171300,76284104,868,868,868,868,0
|
|
20241219,171200,76284104,868,868,868,868,0
|
|
20241219,171100,76284104,868,868,868,868,0
|
|
20241219,171000,76284104,868,868,868,868,0
|
|
20241219,170900,76284104,868,868,868,868,0
|
|
20241219,170800,76284104,868,868,868,868,0
|
|
20241219,170700,76284104,868,868,868,868,0
|
|
20241219,170600,76284104,868,868,868,868,0
|
|
20241219,170500,76284104,868,868,868,868,0
|
|
20241219,170400,76284104,868,868,868,868,0
|
|
20241219,170300,76284104,868,868,868,868,0
|
|
20241219,170200,76284104,868,868,868,868,0
|
|
20241219,170100,76284104,868,868,868,868,0
|
|
20241219,170000,76284104,868,868,868,868,733
|
|
20241219,165900,76284104,868,868,868,868,0
|
|
20241219,165800,76284104,868,868,868,868,0
|
|
20241219,165700,76284104,868,868,868,868,0
|
|
20241219,165600,76284104,868,868,868,868,0
|
|
20241219,165500,76284104,868,868,868,868,0
|
|
20241219,165400,76284104,868,868,868,868,0
|
|
20241219,165300,76284104,868,868,868,868,0
|
|
20241219,165200,76284104,868,868,868,868,0
|
|
20241219,165100,76284104,868,868,868,868,0
|
|
20241219,165000,76284104,868,868,868,868,0
|
|
20241219,164900,76284104,868,868,868,868,0
|
|
20241219,164800,76284104,868,868,868,868,0
|
|
20241219,164700,76284104,868,868,868,868,0
|
|
20241219,164600,76284104,868,868,868,868,0
|
|
20241219,164500,76284104,868,868,868,868,0
|
|
20241219,164400,76284104,868,868,868,868,0
|
|
20241219,164300,76284104,868,868,868,868,0
|
|
20241219,164200,76284104,868,868,868,868,0
|
|
20241219,164100,76284104,868,868,868,868,0
|
|
20241219,164000,76284104,868,868,868,868,0
|
|
20241219,163900,76284104,868,868,868,868,0
|
|
20241219,163800,76284104,868,868,868,868,0
|
|
20241219,163700,76284104,868,868,868,868,0
|
|
20241219,163600,76284104,868,868,868,868,0
|
|
20241219,163500,76284104,868,868,868,868,0
|
|
20241219,163400,76284104,868,868,868,868,0
|
|
20241219,163300,76284104,868,868,868,868,0
|
|
20241219,163200,76284104,868,868,868,868,0
|
|
20241219,163100,76284104,868,868,868,868,0
|
|
20241219,163000,76284104,868,868,868,868,733
|
|
20241219,162900,76284104,868,868,868,868,0
|
|
20241219,162800,76284104,868,868,868,868,0
|
|
20241219,162700,76284104,868,868,868,868,0
|
|
20241219,162600,76284104,868,868,868,868,0
|
|
20241219,162500,76284104,868,868,868,868,0
|
|
20241219,162400,76284104,868,868,868,868,0
|
|
20241219,162300,76284104,868,868,868,868,0
|
|
20241219,162200,76284104,868,868,868,868,0
|
|
20241219,162100,76284104,868,868,868,868,0
|
|
20241219,162000,76284104,868,868,868,868,0
|
|
20241219,161900,76284104,868,868,868,868,0
|
|
20241219,161800,76284104,868,868,868,868,0
|
|
20241219,161700,76284104,868,868,868,868,0
|
|
20241219,161600,76284104,868,868,868,868,0
|
|
20241219,161500,76284104,868,868,868,868,0
|
|
20241219,161400,76284104,868,868,868,868,0
|
|
20241219,161300,76284104,868,868,868,868,0
|
|
20241219,161200,76284104,868,868,868,868,0
|
|
20241219,161100,76284104,868,868,868,868,0
|
|
20241219,161000,76284104,868,868,868,868,0
|
|
20241219,160900,76284104,868,868,868,868,0
|
|
20241219,160800,76284104,868,868,868,868,0
|
|
20241219,160700,76284104,868,868,868,868,0
|
|
20241219,160600,76284104,868,868,868,868,0
|
|
20241219,160500,76284104,868,868,868,868,0
|
|
20241219,160400,76284104,868,868,868,868,0
|
|
20241219,160300,76284104,868,868,868,868,0
|
|
20241219,160200,76284104,868,868,868,868,0
|
|
20241219,160100,76284104,868,868,868,868,0
|
|
20241219,160000,76284104,868,868,868,868,733
|
|
20241219,155900,76284104,868,868,868,868,0
|
|
20241219,155800,76284104,868,868,868,868,0
|
|
20241219,155700,76284104,868,868,868,868,0
|
|
20241219,155600,76284104,868,868,868,868,0
|
|
20241219,155500,76284104,868,868,868,868,0
|
|
20241219,155400,76284104,868,868,868,868,0
|
|
20241219,155300,76284104,868,868,868,868,0
|
|
20241219,155200,76284104,868,868,868,868,0
|
|
20241219,155100,76284104,868,868,868,868,0
|
|
20241219,155000,76284104,868,868,868,868,0
|
|
20241219,154900,76284104,868,868,868,868,0
|
|
20241219,154800,76284104,868,868,868,868,0
|
|
20241219,154700,76284104,868,868,868,868,0
|
|
20241219,154600,76284104,868,868,868,868,0
|
|
20241219,154500,76284104,868,868,868,868,0
|
|
20241219,154400,76284104,868,868,868,868,0
|
|
20241219,154300,76284104,868,868,868,868,0
|
|
20241219,154200,76284104,868,868,868,868,0
|
|
20241219,154100,76284104,868,868,868,868,0
|
|
20241219,154000,76284104,868,868,868,868,0
|
|
20241219,153900,76284104,868,868,868,868,0
|
|
20241219,153800,76284104,868,868,868,868,0
|
|
20241219,153700,76284104,868,868,868,868,0
|
|
20241219,153600,76284104,868,868,868,868,0
|
|
20241219,153500,76284104,868,868,868,868,0
|
|
20241219,153400,76284104,868,868,868,868,0
|
|
20241219,153300,76284104,868,868,868,868,0
|
|
20241219,153200,76284104,868,868,868,868,0
|
|
20241219,153100,76284104,868,868,868,868,0
|
|
20241219,153000,76284104,868,868,868,868,1466
|
|
20241219,152900,75647860,866,866,866,866,0
|
|
20241219,152800,75647860,866,866,866,866,0
|
|
20241219,152700,75647860,866,866,866,866,0
|
|
20241219,152600,75647860,866,866,866,866,0
|
|
20241219,152500,75647860,866,866,866,866,0
|
|
20241219,152400,75647860,866,866,866,866,0
|
|
20241219,152300,75647860,866,866,866,866,0
|
|
20241219,152200,75647860,866,866,866,866,0
|
|
20241219,152100,75647860,866,866,866,866,0
|
|
20241219,152000,75647860,866,866,866,866,0
|
|
20241219,151900,75647860,866,868,868,866,59
|
|
20241219,151800,75596696,868,868,868,868,19
|
|
20241219,151700,75580204,871,865,871,861,2977
|
|
20241219,151600,73011301,871,871,871,871,18
|
|
20241219,151500,72995623,870,870,870,870,4500
|
|
20241219,151400,69080623,872,872,872,872,0
|
|
20241219,151300,69080623,872,866,872,866,617
|
|
20241219,151200,68544434,865,865,865,865,524
|
|
20241219,151100,68091174,865,865,865,865,0
|
|
20241219,151000,68091174,865,865,865,865,1
|
|
20241219,150900,68090309,864,865,865,864,60
|
|
20241219,150800,68038412,864,864,864,864,2
|
|
20241219,150700,68036684,866,866,866,866,3
|
|
20241219,150600,68034086,866,866,866,866,1
|
|
20241219,150500,68033220,864,864,864,864,0
|
|
20241219,150400,68033220,864,864,864,864,2
|
|
20241219,150300,68031492,864,864,864,864,0
|
|
20241219,150200,68031492,864,864,864,864,0
|
|
20241219,150100,68031492,864,865,865,864,20
|
|
20241219,150000,68014211,864,864,864,864,0
|
|
20241219,145900,68014211,864,864,864,864,0
|
|
20241219,145800,68014211,864,864,864,864,9
|
|
20241219,145700,68006435,867,867,867,867,1
|
|
20241219,145600,68005568,866,866,866,866,2537
|
|
20241219,145500,65808526,867,866,867,866,4
|
|
20241219,145400,65805061,867,867,867,867,0
|
|
20241219,145300,65805061,867,867,867,867,11
|
|
20241219,145200,65795524,867,867,867,867,1
|
|
20241219,145100,65794657,866,866,866,866,0
|
|
20241219,145000,65794657,866,866,866,866,0
|
|
20241219,144900,65794657,866,866,866,866,0
|
|
20241219,144800,65794657,866,866,866,866,0
|
|
20241219,144700,65794657,866,866,866,866,1386
|
|
20241219,144600,64594381,866,866,866,866,0
|
|
20241219,144500,64594381,866,862,866,861,7
|
|
20241219,144400,64588347,867,867,867,867,1
|
|
20241219,144300,64587480,867,867,867,867,1
|
|
20241219,144200,64586613,867,867,867,867,1
|
|
20241219,144100,64585746,860,860,860,860,0
|
|
20241219,144000,64585746,860,860,860,860,0
|
|
20241219,143900,64585746,860,862,862,860,1000
|
|
20241219,143800,63725369,862,863,863,862,100
|
|
20241219,143700,63639168,868,868,868,868,0
|
|
20241219,143600,63639168,868,868,868,868,460
|
|
20241219,143500,63239888,868,868,868,868,0
|
|
20241219,143400,63239888,868,868,868,868,460
|
|
20241219,143300,62840608,868,868,868,868,0
|
|
20241219,143200,62840608,868,868,868,868,0
|
|
20241219,143100,62840608,868,868,868,868,0
|
|
20241219,143000,62840608,868,868,868,868,1
|
|
20241219,142900,62839740,862,864,864,862,200
|
|
20241219,142800,62667128,866,866,866,866,231
|
|
20241219,142700,62467082,866,866,866,866,1000
|
|
20241219,142600,61601082,866,866,866,866,0
|
|
20241219,142500,61601082,866,866,866,866,0
|
|
20241219,142400,61601082,866,866,866,866,0
|
|
20241219,142300,61601082,866,866,866,866,0
|
|
20241219,142200,61601082,866,866,866,866,0
|
|
20241219,142100,61601082,866,866,866,866,0
|
|
20241219,142000,61601082,866,866,866,866,1
|
|
20241219,141900,61600216,864,864,864,864,58
|
|
20241219,141800,61550104,864,864,864,864,0
|
|
20241219,141700,61550104,864,864,864,864,31
|
|
20241219,141600,61523320,864,864,864,864,30
|
|
20241219,141500,61497400,868,868,868,868,0
|
|
20241219,141400,61497400,868,868,868,868,0
|
|
20241219,141300,61497400,868,868,868,868,0
|
|
20241219,141200,61497400,868,868,868,868,0
|
|
20241219,141100,61497400,868,868,868,868,500
|
|
20241219,141000,61063400,868,868,868,868,0
|
|
20241219,140900,61063400,868,868,868,868,0
|
|
20241219,140800,61063400,868,868,868,868,0
|
|
20241219,140700,61063400,868,868,868,868,0
|
|
20241219,140600,61063400,868,867,868,867,98
|
|
20241219,140500,60978385,863,863,863,863,1000
|
|
20241219,140400,60115385,862,862,862,862,0
|
|
20241219,140300,60115385,862,862,862,862,0
|
|
20241219,140200,60115385,862,862,862,862,39
|
|
20241219,140100,60081767,860,865,865,860,2559
|
|
20241219,140000,57876864,869,869,869,869,0
|
|
20241219,135900,57876864,869,869,869,869,1
|
|
20241219,135800,57875995,865,865,865,865,0
|
|
20241219,135700,57875995,865,867,867,865,951
|
|
20241219,135600,57052478,867,867,867,867,548
|
|
20241219,135500,56577362,870,870,870,870,1
|
|
20241219,135400,56576492,867,869,869,867,116
|
|
20241219,135300,56475692,868,868,868,868,950
|
|
20241219,135200,55651092,868,868,868,868,0
|
|
20241219,135100,55651092,868,868,868,868,1050
|
|
20241219,135000,54739692,872,872,872,872,0
|
|
20241219,134900,54739692,872,872,872,872,0
|
|
20241219,134800,54739692,872,872,872,872,0
|
|
20241219,134700,54739692,872,872,872,872,0
|
|
20241219,134600,54739692,872,872,872,872,5
|
|
20241219,134500,54735332,868,868,868,868,0
|
|
20241219,134400,54735332,868,868,868,868,2
|
|
20241219,134300,54733596,868,868,868,868,1090
|
|
20241219,134200,53787476,868,868,868,868,1
|
|
20241219,134100,53786608,867,867,867,867,0
|
|
20241219,134000,53786608,867,867,867,867,0
|
|
20241219,133900,53786608,867,867,867,867,0
|
|
20241219,133800,53786608,867,867,867,867,0
|
|
20241219,133700,53786608,867,867,867,867,197
|
|
20241219,133600,53615809,867,867,867,867,0
|
|
20241219,133500,53615809,867,867,867,867,1
|
|
20241219,133400,53614942,865,865,865,865,925
|
|
20241219,133300,52814817,865,864,867,864,1056
|
|
20241219,133200,51901383,864,865,865,864,20
|
|
20241219,133100,51884093,864,864,864,864,68
|
|
20241219,133000,51825341,865,865,865,865,0
|
|
20241219,132900,51825341,865,865,865,865,21
|
|
20241219,132800,51807176,865,865,865,865,0
|
|
20241219,132700,51807176,865,865,865,865,899
|
|
20241219,132600,51029541,865,865,865,865,100
|
|
20241219,132500,50943041,865,865,865,865,0
|
|
20241219,132400,50943041,865,865,865,865,1
|
|
20241219,132300,50942176,867,867,867,867,0
|
|
20241219,132200,50942176,867,866,867,866,3
|
|
20241219,132100,50939576,867,867,867,867,0
|
|
20241219,132000,50939576,867,867,867,867,0
|
|
20241219,131900,50939576,867,867,867,867,1
|
|
20241219,131800,50938709,867,867,867,867,200
|
|
20241219,131700,50765309,867,867,867,867,1
|
|
20241219,131600,50764442,863,863,863,863,0
|
|
20241219,131500,50764442,863,864,864,863,107
|
|
20241219,131400,50672095,865,865,865,863,80
|
|
20241219,131300,50602963,865,865,865,865,136
|
|
20241219,131200,50485323,865,865,865,865,1141
|
|
20241219,131100,49498358,865,867,867,864,2752
|
|
20241219,131000,47117079,868,868,868,868,0
|
|
20241219,130900,47117079,868,868,868,868,0
|
|
20241219,130800,47117079,868,868,868,868,100
|
|
20241219,130700,47030279,866,866,866,866,0
|
|
20241219,130600,47030279,866,866,866,866,0
|
|
20241219,130500,47030279,866,868,868,866,34
|
|
20241219,130400,47000820,868,868,868,868,9
|
|
20241219,130300,46993008,871,871,871,871,0
|
|
20241219,130200,46993008,871,871,871,871,0
|
|
20241219,130100,46993008,871,871,871,871,0
|
|
20241219,130000,46993008,871,871,871,871,86
|
|
20241219,125900,46918102,869,869,869,869,0
|
|
20241219,125800,46918102,869,869,869,869,0
|
|
20241219,125700,46918102,869,871,871,869,5
|
|
20241219,125600,46913749,871,871,871,871,0
|
|
20241219,125500,46913749,871,871,871,871,0
|
|
20241219,125400,46913749,871,871,871,871,0
|
|
20241219,125300,46913749,871,871,871,871,0
|
|
20241219,125200,46913749,871,871,871,871,0
|
|
20241219,125100,46913749,871,871,871,871,0
|
|
20241219,125000,46913749,871,871,871,871,0
|
|
20241219,124900,46913749,871,871,871,871,0
|
|
20241219,124800,46913749,871,871,871,871,10
|
|
20241219,124700,46905039,871,871,871,871,0
|
|
20241219,124600,46905039,871,871,871,871,0
|
|
20241219,124500,46905039,871,871,871,871,0
|
|
20241219,124400,46905039,871,871,871,871,0
|
|
20241219,124300,46905039,871,871,871,871,0
|
|
20241219,124200,46905039,871,871,871,871,0
|
|
20241219,124100,46905039,871,871,871,871,0
|
|
20241219,124000,46905039,871,871,871,871,0
|
|
20241219,123900,46905039,871,871,871,871,0
|
|
20241219,123800,46905039,871,871,871,871,0
|
|
20241219,123700,46905039,871,871,871,871,0
|
|
20241219,123600,46905039,871,867,871,862,3000
|
|
20241219,123500,44318674,863,872,872,863,5600
|
|
20241219,123400,39477444,873,873,873,873,0
|
|
20241219,123300,39477444,873,873,873,873,0
|
|
20241219,123200,39477444,873,873,873,873,0
|
|
20241219,123100,39477444,873,873,873,873,0
|
|
20241219,123000,39477444,873,873,873,873,0
|
|
20241219,122900,39477444,873,873,873,873,0
|
|
20241219,122800,39477444,873,873,873,873,0
|
|
20241219,122700,39477444,873,873,873,873,0
|
|
20241219,122600,39477444,873,873,873,873,0
|
|
20241219,122500,39477444,873,873,873,873,0
|
|
20241219,122400,39477444,873,873,873,873,0
|
|
20241219,122300,39477444,873,873,873,873,0
|
|
20241219,122200,39477444,873,873,873,873,0
|
|
20241219,122100,39477444,873,873,873,873,0
|
|
20241219,122000,39477444,873,873,873,873,0
|
|
20241219,121900,39477444,873,873,873,873,0
|
|
20241219,121800,39477444,873,873,873,873,0
|
|
20241219,121700,39477444,873,873,873,873,1
|
|
20241219,121600,39476571,869,869,869,869,0
|
|
20241219,121500,39476571,869,869,869,869,0
|
|
20241219,121400,39476571,869,869,869,869,0
|
|
20241219,121300,39476571,869,872,872,868,5000
|
|
20241219,121200,35134618,873,873,873,873,0
|
|
20241219,121100,35134618,873,873,873,873,0
|
|
20241219,121000,35134618,873,873,873,873,50
|
|
20241219,120900,35090968,873,873,873,873,0
|
|
20241219,120800,35090968,873,873,873,873,2
|
|
20241219,120700,35089222,873,873,873,873,47
|
|
20241219,120600,35048191,872,872,872,872,0
|
|
20241219,120500,35048191,872,872,872,872,38
|
|
20241219,120400,35015055,871,871,871,871,0
|
|
20241219,120300,35015055,871,871,871,871,0
|
|
20241219,120200,35015055,871,871,871,871,0
|
|
20241219,120100,35015055,871,871,871,871,0
|
|
20241219,120000,35015055,871,871,871,871,0
|
|
20241219,115900,35015055,871,871,871,871,0
|
|
20241219,115800,35015055,871,871,871,871,0
|
|
20241219,115700,35015055,871,871,871,871,0
|
|
20241219,115600,35015055,871,871,871,871,0
|
|
20241219,115500,35015055,871,871,871,871,0
|
|
20241219,115400,35015055,871,871,871,871,0
|
|
20241219,115300,35015055,871,871,871,871,10
|
|
20241219,115200,35006345,872,872,872,872,0
|
|
20241219,115100,35006345,872,872,872,872,1
|
|
20241219,115000,35005473,873,873,873,873,0
|
|
20241219,114900,35005473,873,873,873,873,0
|
|
20241219,114800,35005473,873,873,873,873,0
|
|
20241219,114700,35005473,873,873,873,873,0
|
|
20241219,114600,35005473,873,873,873,873,0
|
|
20241219,114500,35005473,873,873,873,873,0
|
|
20241219,114400,35005473,873,873,873,873,0
|
|
20241219,114300,35005473,873,873,873,873,1
|
|
20241219,114200,35004600,871,871,871,871,0
|
|
20241219,114100,35004600,871,871,871,871,0
|
|
20241219,114000,35004600,871,871,871,871,0
|
|
20241219,113900,35004600,871,871,871,871,0
|
|
20241219,113800,35004600,871,871,871,871,0
|
|
20241219,113700,35004600,871,871,871,871,0
|
|
20241219,113600,35004600,871,871,871,871,0
|
|
20241219,113500,35004600,871,871,871,871,277
|
|
20241219,113400,34763333,871,871,871,871,0
|
|
20241219,113300,34763333,871,871,871,871,0
|
|
20241219,113200,34763333,871,871,871,871,0
|
|
20241219,113100,34763333,871,871,871,871,0
|
|
20241219,113000,34763333,871,872,872,871,300
|
|
20241219,112900,34501964,873,873,873,873,33
|
|
20241219,112800,34473155,872,872,872,872,30
|
|
20241219,112700,34446995,872,872,872,872,1
|
|
20241219,112600,34446123,872,872,872,872,0
|
|
20241219,112500,34446123,872,872,872,872,0
|
|
20241219,112400,34446123,872,872,872,872,0
|
|
20241219,112300,34446123,872,872,872,872,1
|
|
20241219,112200,34445251,873,873,873,873,10
|
|
20241219,112100,34436521,873,873,873,873,0
|
|
20241219,112000,34436521,873,873,873,873,100
|
|
20241219,111900,34349221,873,873,873,873,101
|
|
20241219,111800,34261048,876,876,876,876,0
|
|
20241219,111700,34261048,876,876,876,876,1
|
|
20241219,111600,34260172,870,870,870,870,0
|
|
20241219,111500,34260172,870,870,870,870,40
|
|
20241219,111400,34225372,870,871,871,870,2999
|
|
20241219,111300,31615699,872,872,872,872,0
|
|
20241219,111200,31615699,872,876,876,872,2174
|
|
20241219,111100,29718364,877,877,877,877,0
|
|
20241219,111000,29718364,877,877,877,877,2
|
|
20241219,110900,29716610,877,877,877,877,8
|
|
20241219,110800,29709594,877,877,877,877,0
|
|
20241219,110700,29709594,877,877,877,877,0
|
|
20241219,110600,29709594,877,877,877,877,2
|
|
20241219,110500,29707840,873,873,873,873,0
|
|
20241219,110400,29707840,873,873,873,873,0
|
|
20241219,110300,29707840,873,872,873,872,403
|
|
20241219,110200,29356051,872,869,872,869,1006
|
|
20241219,110100,28478837,869,869,869,869,6
|
|
20241219,110000,28473623,868,871,871,868,3000
|
|
20241219,105900,25866697,871,871,871,871,0
|
|
20241219,105800,25866697,871,871,871,871,384
|
|
20241219,105700,25532233,871,871,871,871,0
|
|
20241219,105600,25532233,871,871,871,871,0
|
|
20241219,105500,25532233,871,871,871,871,0
|
|
20241219,105400,25532233,871,871,871,871,0
|
|
20241219,105300,25532233,871,871,871,871,30
|
|
20241219,105200,25506103,871,871,871,871,0
|
|
20241219,105100,25506103,871,871,871,871,0
|
|
20241219,105000,25506103,871,871,871,871,29
|
|
20241219,104900,25480844,872,872,872,872,0
|
|
20241219,104800,25480844,872,872,872,872,2
|
|
20241219,104700,25479100,871,871,871,871,0
|
|
20241219,104600,25479100,871,871,871,871,1
|
|
20241219,104500,25478229,871,871,871,871,1
|
|
20241219,104400,25477358,869,869,869,869,400
|
|
20241219,104300,25129758,869,869,869,869,0
|
|
20241219,104200,25129758,869,869,869,869,0
|
|
20241219,104100,25129758,869,869,869,869,0
|
|
20241219,104000,25129758,869,869,869,869,0
|
|
20241219,103900,25129758,869,869,869,869,0
|
|
20241219,103800,25129758,869,869,869,869,998
|
|
20241219,103700,24262496,870,870,870,870,24
|
|
20241219,103600,24241616,871,871,871,871,51
|
|
20241219,103500,24197195,872,872,872,872,0
|
|
20241219,103400,24197195,872,872,872,872,0
|
|
20241219,103300,24197195,872,872,872,872,0
|
|
20241219,103200,24197195,872,872,872,872,0
|
|
20241219,103100,24197195,872,872,872,872,0
|
|
20241219,103000,24197195,872,872,872,872,0
|
|
20241219,102900,24197195,872,872,872,872,150
|
|
20241219,102800,24066395,871,871,871,871,0
|
|
20241219,102700,24066395,871,871,871,871,1
|
|
20241219,102600,24065524,873,873,873,873,0
|
|
20241219,102500,24065524,873,873,873,873,0
|
|
20241219,102400,24065524,873,873,873,873,0
|
|
20241219,102300,24065524,873,873,873,873,0
|
|
20241219,102200,24065524,873,873,873,873,0
|
|
20241219,102100,24065524,873,873,873,873,0
|
|
20241219,102000,24065524,873,873,873,873,0
|
|
20241219,101900,24065524,873,873,873,873,0
|
|
20241219,101800,24065524,873,873,873,873,0
|
|
20241219,101700,24065524,873,873,873,873,0
|
|
20241219,101600,24065524,873,873,873,873,0
|
|
20241219,101500,24065524,873,873,873,873,0
|
|
20241219,101400,24065524,873,870,873,870,4
|
|
20241219,101300,24062035,873,873,873,873,0
|
|
20241219,101200,24062035,873,873,873,873,0
|
|
20241219,101100,24062035,873,873,873,873,0
|
|
20241219,101000,24062035,873,873,873,873,0
|
|
20241219,100900,24062035,873,873,873,873,1
|
|
20241219,100800,24061162,870,870,870,870,0
|
|
20241219,100700,24061162,870,870,870,870,0
|
|
20241219,100600,24061162,870,870,870,870,131
|
|
20241219,100500,23947192,870,870,870,870,0
|
|
20241219,100400,23947192,870,870,870,870,0
|
|
20241219,100300,23947192,870,870,870,870,0
|
|
20241219,100200,23947192,870,870,870,870,0
|
|
20241219,100100,23947192,870,870,870,870,0
|
|
20241219,100000,23947192,870,870,870,870,1001
|
|
20241219,095900,23076322,870,870,870,870,0
|
|
20241219,095800,23076322,870,870,870,870,1000
|
|
20241219,095700,22206322,877,877,877,877,0
|
|
20241219,095600,22206322,877,877,877,877,0
|
|
20241219,095500,22206322,877,877,877,877,3
|
|
20241219,095400,22203691,870,870,870,870,0
|
|
20241219,095300,22203691,870,870,870,869,470
|
|
20241219,095200,21794844,870,872,872,870,583
|
|
20241219,095100,21287603,873,874,874,873,20
|
|
20241219,095000,21270133,870,874,874,870,1010
|
|
20241219,094900,20391281,875,877,877,875,13
|
|
20241219,094800,20379901,876,876,876,875,70
|
|
20241219,094700,20318591,876,876,876,875,70
|
|
20241219,094600,20257281,874,873,874,870,1030
|
|
20241219,094500,19360936,873,874,874,873,60
|
|
20241219,094400,19308506,874,874,874,874,20
|
|
20241219,094300,19291026,874,874,874,874,34
|
|
20241219,094200,19261310,872,872,872,872,916
|
|
20241219,094100,18462558,872,870,872,870,34
|
|
20241219,094000,18432944,870,871,871,870,103
|
|
20241219,093900,18343314,871,871,871,871,18
|
|
20241219,093800,18327636,870,870,870,870,6
|
|
20241219,093700,18322416,870,870,870,870,24
|
|
20241219,093600,18301536,870,873,873,870,1062
|
|
20241219,093500,17377432,877,877,877,877,70
|
|
20241219,093400,17316042,877,877,877,877,1
|
|
20241219,093300,17315165,872,872,872,872,69
|
|
20241219,093200,17254997,872,872,872,872,3842
|
|
20241219,093100,13904773,872,872,872,872,67
|
|
20241219,093000,13846349,872,873,873,871,2395
|
|
20241219,092900,11758279,873,873,873,873,10
|
|
20241219,092800,11749549,872,872,872,872,1000
|
|
20241219,092700,10877549,880,880,880,880,22
|
|
20241219,092600,10858189,872,879,879,872,1002
|
|
20241219,092500,9984431,879,879,879,879,1705
|
|
20241219,092400,8485736,879,879,879,879,0
|
|
20241219,092300,8485736,879,879,879,879,0
|
|
20241219,092200,8485736,879,879,879,879,0
|
|
20241219,092100,8485736,879,879,879,879,2
|
|
20241219,092000,8483978,876,876,876,876,262
|
|
20241219,091900,8254466,876,876,876,876,1
|
|
20241219,091800,8253590,871,871,871,871,0
|
|
20241219,091700,8253590,871,871,871,871,0
|
|
20241219,091600,8253590,871,871,871,871,0
|
|
20241219,091500,8253590,871,871,871,871,0
|
|
20241219,091400,8253590,871,871,871,871,0
|
|
20241219,091300,8253590,871,871,871,871,0
|
|
20241219,091200,8253590,871,872,872,871,40
|
|
20241219,091100,8218716,891,891,891,891,141
|
|
20241219,091000,8093085,880,877,880,877,106
|
|
20241219,090900,7999835,877,877,877,877,180
|
|
20241219,090800,7841975,877,877,877,877,0
|
|
20241219,090700,7841975,877,877,877,877,0
|
|
20241219,090600,7841975,877,877,877,877,14
|
|
20241219,090500,7829697,877,869,877,868,142
|
|
20241219,090400,7705229,870,870,870,870,1993
|
|
20241219,090300,5971319,878,871,878,870,505
|
|
20241219,090200,5531587,870,870,870,870,0
|
|
20241219,090100,5531587,870,870,870,870,4
|
|
20241219,090000,5528107,870,884,884,870,6263
|