729 lines
31 KiB
CSV
729 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,210600,86427473,854,854,854,854,1748
|
|
20241213,210500,86427473,854,854,854,854,0
|
|
20241213,210400,86427473,854,854,854,854,0
|
|
20241213,210300,86427473,854,854,854,854,0
|
|
20241213,210200,86427473,854,854,854,854,0
|
|
20241213,210100,86427473,854,854,854,854,0
|
|
20241213,210000,86427473,854,854,854,854,0
|
|
20241213,205900,86427473,854,854,854,854,0
|
|
20241213,205800,86427473,854,854,854,854,0
|
|
20241213,205700,86427473,854,854,854,854,0
|
|
20241213,205600,86427473,854,854,854,854,0
|
|
20241213,205500,86427473,854,854,854,854,0
|
|
20241213,205400,86427473,854,854,854,854,0
|
|
20241213,205300,86427473,854,854,854,854,0
|
|
20241213,205200,86427473,854,854,854,854,0
|
|
20241213,205100,86427473,854,854,854,854,0
|
|
20241213,205000,86427473,854,854,854,854,0
|
|
20241213,204900,86427473,854,854,854,854,0
|
|
20241213,204800,86427473,854,854,854,854,0
|
|
20241213,204700,86427473,854,854,854,854,0
|
|
20241213,204600,86427473,854,854,854,854,0
|
|
20241213,204500,86427473,854,854,854,854,0
|
|
20241213,204400,86427473,854,854,854,854,0
|
|
20241213,204300,86427473,854,854,854,854,0
|
|
20241213,204200,86427473,854,854,854,854,0
|
|
20241213,204100,86427473,854,854,854,854,0
|
|
20241213,204000,86427473,854,854,854,854,0
|
|
20241213,203900,86427473,854,854,854,854,0
|
|
20241213,203800,86427473,854,854,854,854,0
|
|
20241213,203700,86427473,854,854,854,854,0
|
|
20241213,203600,86427473,854,854,854,854,1748
|
|
20241213,203500,86427473,854,854,854,854,0
|
|
20241213,203400,86427473,854,854,854,854,0
|
|
20241213,203300,86427473,854,854,854,854,0
|
|
20241213,203200,86427473,854,854,854,854,0
|
|
20241213,203100,86427473,854,854,854,854,0
|
|
20241213,203000,86427473,854,854,854,854,0
|
|
20241213,202900,86427473,854,854,854,854,0
|
|
20241213,202800,86427473,854,854,854,854,0
|
|
20241213,202700,86427473,854,854,854,854,0
|
|
20241213,202600,86427473,854,854,854,854,0
|
|
20241213,202500,86427473,854,854,854,854,0
|
|
20241213,202400,86427473,854,854,854,854,0
|
|
20241213,202300,86427473,854,854,854,854,0
|
|
20241213,202200,86427473,854,854,854,854,0
|
|
20241213,202100,86427473,854,854,854,854,0
|
|
20241213,202000,86427473,854,854,854,854,0
|
|
20241213,201900,86427473,854,854,854,854,0
|
|
20241213,201800,86427473,854,854,854,854,0
|
|
20241213,201700,86427473,854,854,854,854,0
|
|
20241213,201600,86427473,854,854,854,854,0
|
|
20241213,201500,86427473,854,854,854,854,0
|
|
20241213,201400,86427473,854,854,854,854,0
|
|
20241213,201300,86427473,854,854,854,854,0
|
|
20241213,201200,86427473,854,854,854,854,0
|
|
20241213,201100,86427473,854,854,854,854,0
|
|
20241213,201000,86427473,854,854,854,854,0
|
|
20241213,200900,86427473,854,854,854,854,0
|
|
20241213,200800,86427473,854,854,854,854,0
|
|
20241213,200700,86427473,854,854,854,854,0
|
|
20241213,200600,86427473,854,854,854,854,1748
|
|
20241213,200500,86427473,854,854,854,854,0
|
|
20241213,200400,86427473,854,854,854,854,0
|
|
20241213,200300,86427473,854,854,854,854,0
|
|
20241213,200200,86427473,854,854,854,854,0
|
|
20241213,200100,86427473,854,854,854,854,0
|
|
20241213,200000,86427473,854,854,854,854,0
|
|
20241213,195900,86427473,854,854,854,854,0
|
|
20241213,195800,86427473,854,854,854,854,0
|
|
20241213,195700,86427473,854,854,854,854,0
|
|
20241213,195600,86427473,854,854,854,854,0
|
|
20241213,195500,86427473,854,854,854,854,0
|
|
20241213,195400,86427473,854,854,854,854,0
|
|
20241213,195300,86427473,854,854,854,854,0
|
|
20241213,195200,86427473,854,854,854,854,0
|
|
20241213,195100,86427473,854,854,854,854,0
|
|
20241213,195000,86427473,854,854,854,854,0
|
|
20241213,194900,86427473,854,854,854,854,0
|
|
20241213,194800,86427473,854,854,854,854,0
|
|
20241213,194700,86427473,854,854,854,854,0
|
|
20241213,194600,86427473,854,854,854,854,0
|
|
20241213,194500,86427473,854,854,854,854,0
|
|
20241213,194400,86427473,854,854,854,854,0
|
|
20241213,194300,86427473,854,854,854,854,0
|
|
20241213,194200,86427473,854,854,854,854,0
|
|
20241213,194100,86427473,854,854,854,854,0
|
|
20241213,194000,86427473,854,854,854,854,0
|
|
20241213,193900,86427473,854,854,854,854,0
|
|
20241213,193800,86427473,854,854,854,854,0
|
|
20241213,193700,86427473,854,854,854,854,0
|
|
20241213,193600,86427473,854,854,854,854,1748
|
|
20241213,193500,86427473,854,854,854,854,0
|
|
20241213,193400,86427473,854,854,854,854,0
|
|
20241213,193300,86427473,854,854,854,854,0
|
|
20241213,193200,86427473,854,854,854,854,0
|
|
20241213,193100,86427473,854,854,854,854,0
|
|
20241213,193000,86427473,854,854,854,854,0
|
|
20241213,192900,86427473,854,854,854,854,0
|
|
20241213,192800,86427473,854,854,854,854,0
|
|
20241213,192700,86427473,854,854,854,854,0
|
|
20241213,192600,86427473,854,854,854,854,0
|
|
20241213,192500,86427473,854,854,854,854,0
|
|
20241213,192400,86427473,854,854,854,854,0
|
|
20241213,192300,86427473,854,854,854,854,0
|
|
20241213,192200,86427473,854,854,854,854,0
|
|
20241213,192100,86427473,854,854,854,854,0
|
|
20241213,192000,86427473,854,854,854,854,0
|
|
20241213,191900,86427473,854,854,854,854,0
|
|
20241213,191800,86427473,854,854,854,854,0
|
|
20241213,191700,86427473,854,854,854,854,0
|
|
20241213,191600,86427473,854,854,854,854,0
|
|
20241213,191500,86427473,854,854,854,854,0
|
|
20241213,191400,86427473,854,854,854,854,0
|
|
20241213,191300,86427473,854,854,854,854,0
|
|
20241213,191200,86427473,854,854,854,854,0
|
|
20241213,191100,86427473,854,854,854,854,0
|
|
20241213,191000,86427473,854,854,854,854,0
|
|
20241213,190900,86427473,854,854,854,854,0
|
|
20241213,190800,86427473,854,854,854,854,0
|
|
20241213,190700,86427473,854,854,854,854,0
|
|
20241213,190600,86427473,854,854,854,854,1748
|
|
20241213,190500,86427473,854,854,854,854,0
|
|
20241213,190400,86427473,854,854,854,854,0
|
|
20241213,190300,86427473,854,854,854,854,0
|
|
20241213,190200,86427473,854,854,854,854,0
|
|
20241213,190100,86427473,854,854,854,854,0
|
|
20241213,190000,86427473,854,854,854,854,0
|
|
20241213,185900,86427473,854,854,854,854,0
|
|
20241213,185800,86427473,854,854,854,854,0
|
|
20241213,185700,86427473,854,854,854,854,0
|
|
20241213,185600,86427473,854,854,854,854,0
|
|
20241213,185500,86427473,854,854,854,854,0
|
|
20241213,185400,86427473,854,854,854,854,0
|
|
20241213,185300,86427473,854,854,854,854,0
|
|
20241213,185200,86427473,854,854,854,854,0
|
|
20241213,185100,86427473,854,854,854,854,0
|
|
20241213,185000,86427473,854,854,854,854,0
|
|
20241213,184900,86427473,854,854,854,854,0
|
|
20241213,184800,86427473,854,854,854,854,0
|
|
20241213,184700,86427473,854,854,854,854,0
|
|
20241213,184600,86427473,854,854,854,854,0
|
|
20241213,184500,86427473,854,854,854,854,0
|
|
20241213,184400,86427473,854,854,854,854,0
|
|
20241213,184300,86427473,854,854,854,854,0
|
|
20241213,184200,86427473,854,854,854,854,0
|
|
20241213,184100,86427473,854,854,854,854,0
|
|
20241213,184000,86427473,854,854,854,854,0
|
|
20241213,183900,86427473,854,854,854,854,0
|
|
20241213,183800,86427473,854,854,854,854,0
|
|
20241213,183700,86427473,854,854,854,854,0
|
|
20241213,183600,86427473,854,854,854,854,1748
|
|
20241213,183500,86427473,854,854,854,854,0
|
|
20241213,183400,86427473,854,854,854,854,0
|
|
20241213,183300,86427473,854,854,854,854,0
|
|
20241213,183200,86427473,854,854,854,854,0
|
|
20241213,183100,86427473,854,854,854,854,0
|
|
20241213,183000,86427473,854,854,854,854,0
|
|
20241213,182900,86427473,854,854,854,854,0
|
|
20241213,182800,86427473,854,854,854,854,0
|
|
20241213,182700,86427473,854,854,854,854,0
|
|
20241213,182600,86427473,854,854,854,854,0
|
|
20241213,182500,86427473,854,854,854,854,0
|
|
20241213,182400,86427473,854,854,854,854,0
|
|
20241213,182300,86427473,854,854,854,854,0
|
|
20241213,182200,86427473,854,854,854,854,0
|
|
20241213,182100,86427473,854,854,854,854,0
|
|
20241213,182000,86427473,854,854,854,854,0
|
|
20241213,181900,86427473,854,854,854,854,0
|
|
20241213,181800,86427473,854,854,854,854,0
|
|
20241213,181700,86427473,854,854,854,854,0
|
|
20241213,181600,86427473,854,854,854,854,0
|
|
20241213,181500,86427473,854,854,854,854,0
|
|
20241213,181400,86427473,854,854,854,854,0
|
|
20241213,181300,86427473,854,854,854,854,0
|
|
20241213,181200,86427473,854,854,854,854,0
|
|
20241213,181100,86427473,854,854,854,854,0
|
|
20241213,181000,86427473,854,854,854,854,0
|
|
20241213,180900,86427473,854,854,854,854,0
|
|
20241213,180800,86427473,854,854,854,854,0
|
|
20241213,180700,86427473,854,854,854,854,0
|
|
20241213,180600,86427473,854,854,854,854,1748
|
|
20241213,180500,86427473,854,854,854,854,0
|
|
20241213,180400,86427473,854,854,854,854,0
|
|
20241213,180300,86427473,854,854,854,854,0
|
|
20241213,180200,86427473,854,854,854,854,0
|
|
20241213,180100,86427473,854,854,854,854,0
|
|
20241213,180000,86427473,854,854,854,854,0
|
|
20241213,175900,86427473,854,854,854,854,0
|
|
20241213,175800,86427473,854,854,854,854,0
|
|
20241213,175700,86427473,854,854,854,854,0
|
|
20241213,175600,86427473,854,854,854,854,0
|
|
20241213,175500,86427473,854,854,854,854,0
|
|
20241213,175400,86427473,854,854,854,854,0
|
|
20241213,175300,86427473,854,854,854,854,0
|
|
20241213,175200,86427473,854,854,854,854,0
|
|
20241213,175100,86427473,854,854,854,854,0
|
|
20241213,175000,86427473,854,854,854,854,0
|
|
20241213,174900,86427473,854,854,854,854,0
|
|
20241213,174800,86427473,854,854,854,854,0
|
|
20241213,174700,86427473,854,854,854,854,0
|
|
20241213,174600,86427473,854,854,854,854,0
|
|
20241213,174500,86427473,854,854,854,854,0
|
|
20241213,174400,86427473,854,854,854,854,0
|
|
20241213,174300,86427473,854,854,854,854,0
|
|
20241213,174200,86427473,854,854,854,854,0
|
|
20241213,174100,86427473,854,854,854,854,0
|
|
20241213,174000,86427473,854,854,854,854,0
|
|
20241213,173900,86427473,854,854,854,854,0
|
|
20241213,173800,86427473,854,854,854,854,0
|
|
20241213,173700,86427473,854,854,854,854,0
|
|
20241213,173600,86427473,854,854,854,854,1748
|
|
20241213,173500,86427473,854,854,854,854,0
|
|
20241213,173400,86427473,854,854,854,854,0
|
|
20241213,173300,86427473,854,854,854,854,0
|
|
20241213,173200,86427473,854,854,854,854,0
|
|
20241213,173100,86427473,854,854,854,854,0
|
|
20241213,173000,86427473,854,854,854,854,0
|
|
20241213,172900,86427473,854,854,854,854,0
|
|
20241213,172800,86427473,854,854,854,854,0
|
|
20241213,172700,86427473,854,854,854,854,0
|
|
20241213,172600,86427473,854,854,854,854,0
|
|
20241213,172500,86427473,854,854,854,854,0
|
|
20241213,172400,86427473,854,854,854,854,0
|
|
20241213,172300,86427473,854,854,854,854,0
|
|
20241213,172200,86427473,854,854,854,854,0
|
|
20241213,172100,86427473,854,854,854,854,0
|
|
20241213,172000,86427473,854,854,854,854,0
|
|
20241213,171900,86427473,854,854,854,854,0
|
|
20241213,171800,86427473,854,854,854,854,0
|
|
20241213,171700,86427473,854,854,854,854,0
|
|
20241213,171600,86427473,854,854,854,854,0
|
|
20241213,171500,86427473,854,854,854,854,0
|
|
20241213,171400,86427473,854,854,854,854,0
|
|
20241213,171300,86427473,854,854,854,854,0
|
|
20241213,171200,86427473,854,854,854,854,0
|
|
20241213,171100,86427473,854,854,854,854,0
|
|
20241213,171000,86427473,854,854,854,854,0
|
|
20241213,170900,86427473,854,854,854,854,0
|
|
20241213,170800,86427473,854,854,854,854,0
|
|
20241213,170700,86427473,854,854,854,854,0
|
|
20241213,170600,86427473,854,854,854,854,1748
|
|
20241213,170500,86427473,854,854,854,854,0
|
|
20241213,170400,86427473,854,854,854,854,0
|
|
20241213,170300,86427473,854,854,854,854,0
|
|
20241213,170200,86427473,854,854,854,854,0
|
|
20241213,170100,86427473,854,854,854,854,0
|
|
20241213,170000,86427473,854,854,854,854,0
|
|
20241213,165900,86427473,854,854,854,854,0
|
|
20241213,165800,86427473,854,854,854,854,0
|
|
20241213,165700,86427473,854,854,854,854,0
|
|
20241213,165600,86427473,854,854,854,854,0
|
|
20241213,165500,86427473,854,854,854,854,0
|
|
20241213,165400,86427473,854,854,854,854,0
|
|
20241213,165300,86427473,854,854,854,854,0
|
|
20241213,165200,86427473,854,854,854,854,0
|
|
20241213,165100,86427473,854,854,854,854,0
|
|
20241213,165000,86427473,854,854,854,854,0
|
|
20241213,164900,86427473,854,854,854,854,0
|
|
20241213,164800,86427473,854,854,854,854,0
|
|
20241213,164700,86427473,854,854,854,854,0
|
|
20241213,164600,86427473,854,854,854,854,0
|
|
20241213,164500,86427473,854,854,854,854,0
|
|
20241213,164400,86427473,854,854,854,854,0
|
|
20241213,164300,86427473,854,854,854,854,0
|
|
20241213,164200,86427473,854,854,854,854,0
|
|
20241213,164100,86427473,854,854,854,854,0
|
|
20241213,164000,86427473,854,854,854,854,0
|
|
20241213,163900,86427473,854,854,854,854,0
|
|
20241213,163800,86427473,854,854,854,854,0
|
|
20241213,163700,86427473,854,854,854,854,0
|
|
20241213,163600,86427473,854,854,854,854,1748
|
|
20241213,163500,86427473,854,854,854,854,0
|
|
20241213,163400,86427473,854,854,854,854,0
|
|
20241213,163300,86427473,854,854,854,854,0
|
|
20241213,163200,86427473,854,854,854,854,0
|
|
20241213,163100,86427473,854,854,854,854,0
|
|
20241213,163000,86427473,854,854,854,854,0
|
|
20241213,162900,86427473,854,854,854,854,0
|
|
20241213,162800,86427473,854,854,854,854,0
|
|
20241213,162700,86427473,854,854,854,854,0
|
|
20241213,162600,86427473,854,854,854,854,0
|
|
20241213,162500,86427473,854,854,854,854,0
|
|
20241213,162400,86427473,854,854,854,854,0
|
|
20241213,162300,86427473,854,854,854,854,0
|
|
20241213,162200,86427473,854,854,854,854,0
|
|
20241213,162100,86427473,854,854,854,854,0
|
|
20241213,162000,86427473,854,854,854,854,0
|
|
20241213,161900,86427473,854,854,854,854,0
|
|
20241213,161800,86427473,854,854,854,854,0
|
|
20241213,161700,86427473,854,854,854,854,0
|
|
20241213,161600,86427473,854,854,854,854,0
|
|
20241213,161500,86427473,854,854,854,854,0
|
|
20241213,161400,86427473,854,854,854,854,0
|
|
20241213,161300,86427473,854,854,854,854,0
|
|
20241213,161200,86427473,854,854,854,854,0
|
|
20241213,161100,86427473,854,854,854,854,0
|
|
20241213,161000,86427473,854,854,854,854,0
|
|
20241213,160900,86427473,854,854,854,854,0
|
|
20241213,160800,86427473,854,854,854,854,0
|
|
20241213,160700,86427473,854,854,854,854,0
|
|
20241213,160600,86427473,854,854,854,854,1748
|
|
20241213,160500,86427473,854,854,854,854,0
|
|
20241213,160400,86427473,854,854,854,854,0
|
|
20241213,160300,86427473,854,854,854,854,0
|
|
20241213,160200,86427473,854,854,854,854,0
|
|
20241213,160100,86427473,854,854,854,854,0
|
|
20241213,160000,86427473,854,854,854,854,0
|
|
20241213,155900,86427473,854,854,854,854,0
|
|
20241213,155800,86427473,854,854,854,854,0
|
|
20241213,155700,86427473,854,854,854,854,0
|
|
20241213,155600,86427473,854,854,854,854,0
|
|
20241213,155500,86427473,854,854,854,854,0
|
|
20241213,155400,86427473,854,854,854,854,0
|
|
20241213,155300,86427473,854,854,854,854,0
|
|
20241213,155200,86427473,854,854,854,854,0
|
|
20241213,155100,86427473,854,854,854,854,0
|
|
20241213,155000,86427473,854,854,854,854,0
|
|
20241213,154900,86427473,854,854,854,854,0
|
|
20241213,154800,86427473,854,854,854,854,0
|
|
20241213,154700,86427473,854,854,854,854,0
|
|
20241213,154600,86427473,854,854,854,854,0
|
|
20241213,154500,86427473,854,854,854,854,0
|
|
20241213,154400,86427473,854,854,854,854,0
|
|
20241213,154300,86427473,854,854,854,854,0
|
|
20241213,154200,86427473,854,854,854,854,0
|
|
20241213,154100,86427473,854,854,854,854,0
|
|
20241213,154000,86427473,854,854,854,854,0
|
|
20241213,153900,86427473,854,854,854,854,0
|
|
20241213,153800,86427473,854,854,854,854,0
|
|
20241213,153700,86427473,854,854,854,854,0
|
|
20241213,153600,86427473,854,854,854,854,1748
|
|
20241213,153500,86427473,854,854,854,854,0
|
|
20241213,153400,86427473,854,854,854,854,0
|
|
20241213,153300,86427473,854,854,854,854,0
|
|
20241213,153200,86427473,854,854,854,854,0
|
|
20241213,153100,86427473,854,854,854,854,0
|
|
20241213,153000,86427473,854,854,854,854,1748
|
|
20241213,152900,84934681,862,862,862,862,0
|
|
20241213,152800,84934681,862,862,862,862,0
|
|
20241213,152700,84934681,862,862,862,862,0
|
|
20241213,152600,84934681,862,862,862,862,0
|
|
20241213,152500,84934681,862,862,862,862,0
|
|
20241213,152400,84934681,862,862,862,862,0
|
|
20241213,152300,84934681,862,862,862,862,0
|
|
20241213,152200,84934681,862,862,862,862,0
|
|
20241213,152100,84934681,862,862,862,862,0
|
|
20241213,152000,84934681,862,862,862,862,0
|
|
20241213,151900,84934681,862,861,862,852,74
|
|
20241213,151800,84871598,863,863,863,863,0
|
|
20241213,151700,84871598,863,863,863,863,0
|
|
20241213,151600,84871598,863,863,863,863,0
|
|
20241213,151500,84871598,863,863,863,863,0
|
|
20241213,151400,84871598,863,861,863,861,401
|
|
20241213,151300,84526333,862,862,862,862,0
|
|
20241213,151200,84526333,862,862,862,862,0
|
|
20241213,151100,84526333,862,862,862,862,1
|
|
20241213,151000,84525471,866,866,866,866,0
|
|
20241213,150900,84525471,866,866,866,866,0
|
|
20241213,150800,84525471,866,866,866,866,0
|
|
20241213,150700,84525471,866,866,866,866,0
|
|
20241213,150600,84525471,866,866,866,866,0
|
|
20241213,150500,84525471,866,866,866,866,0
|
|
20241213,150400,84525471,866,866,866,866,0
|
|
20241213,150300,84525471,866,866,866,866,0
|
|
20241213,150200,84525471,866,866,866,866,0
|
|
20241213,150100,84525471,866,854,866,854,131
|
|
20241213,150000,84412817,869,869,869,869,0
|
|
20241213,145900,84412817,869,869,869,869,0
|
|
20241213,145800,84412817,869,869,869,869,0
|
|
20241213,145700,84412817,869,869,869,869,0
|
|
20241213,145600,84412817,869,869,869,869,0
|
|
20241213,145500,84412817,869,869,869,869,0
|
|
20241213,145400,84412817,869,869,869,869,0
|
|
20241213,145300,84412817,869,869,869,869,0
|
|
20241213,145200,84412817,869,869,869,869,0
|
|
20241213,145100,84412817,869,869,869,869,0
|
|
20241213,145000,84412817,869,860,869,860,200
|
|
20241213,144900,84239521,860,857,860,857,178
|
|
20241213,144800,84086972,857,857,857,857,0
|
|
20241213,144700,84086972,857,857,857,857,0
|
|
20241213,144600,84086972,857,857,857,857,0
|
|
20241213,144500,84086972,857,857,857,857,0
|
|
20241213,144400,84086972,857,857,857,857,0
|
|
20241213,144300,84086972,857,857,857,857,0
|
|
20241213,144200,84086972,857,857,857,857,0
|
|
20241213,144100,84086972,857,853,857,853,2
|
|
20241213,144000,84085262,857,857,857,857,0
|
|
20241213,143900,84085262,857,857,857,857,0
|
|
20241213,143800,84085262,857,857,857,857,19
|
|
20241213,143700,84068979,857,857,857,857,0
|
|
20241213,143600,84068979,857,857,857,857,0
|
|
20241213,143500,84068979,857,857,857,857,0
|
|
20241213,143400,84068979,857,857,857,857,0
|
|
20241213,143300,84068979,857,857,857,857,0
|
|
20241213,143200,84068979,857,857,857,857,0
|
|
20241213,143100,84068979,857,857,857,857,0
|
|
20241213,143000,84068979,857,857,857,857,1
|
|
20241213,142900,84068122,853,853,853,853,489
|
|
20241213,142800,83651005,857,857,857,857,0
|
|
20241213,142700,83651005,857,857,857,857,0
|
|
20241213,142600,83651005,857,857,857,857,0
|
|
20241213,142500,83651005,857,857,857,857,0
|
|
20241213,142400,83651005,857,856,857,856,330
|
|
20241213,142300,83368196,857,857,857,857,0
|
|
20241213,142200,83368196,857,857,857,857,0
|
|
20241213,142100,83368196,857,857,857,857,0
|
|
20241213,142000,83368196,857,857,857,857,0
|
|
20241213,141900,83368196,857,857,857,857,0
|
|
20241213,141800,83368196,857,857,857,857,0
|
|
20241213,141700,83368196,857,857,857,857,0
|
|
20241213,141600,83368196,857,857,857,857,0
|
|
20241213,141500,83368196,857,857,857,857,50
|
|
20241213,141400,83325346,857,857,857,857,0
|
|
20241213,141300,83325346,857,857,857,855,4589
|
|
20241213,141200,79392849,860,860,860,860,0
|
|
20241213,141100,79392849,860,860,860,860,200
|
|
20241213,141000,79220849,860,860,860,860,0
|
|
20241213,140900,79220849,860,860,860,860,0
|
|
20241213,140800,79220849,860,860,860,860,5
|
|
20241213,140700,79216549,860,860,860,857,263
|
|
20241213,140600,78990444,861,861,861,861,1
|
|
20241213,140500,78989583,860,861,861,860,18
|
|
20241213,140400,78974093,861,861,861,861,1
|
|
20241213,140300,78973232,867,867,867,867,0
|
|
20241213,140200,78973232,867,862,867,861,23
|
|
20241213,140100,78953420,867,867,867,867,0
|
|
20241213,140000,78953420,867,867,867,867,0
|
|
20241213,135900,78953420,867,867,867,867,3
|
|
20241213,135800,78950819,867,867,867,867,0
|
|
20241213,135700,78950819,867,867,867,867,0
|
|
20241213,135600,78950819,867,867,867,867,0
|
|
20241213,135500,78950819,867,867,867,867,0
|
|
20241213,135400,78950819,867,867,867,867,1
|
|
20241213,135300,78949952,861,861,861,861,0
|
|
20241213,135200,78949952,861,861,861,861,1
|
|
20241213,135100,78949091,868,868,868,868,0
|
|
20241213,135000,78949091,868,868,868,868,0
|
|
20241213,134900,78949091,868,861,868,861,2
|
|
20241213,134800,78947362,868,868,868,868,10
|
|
20241213,134700,78938682,868,868,868,868,4
|
|
20241213,134600,78935210,868,868,868,868,0
|
|
20241213,134500,78935210,868,868,868,868,2
|
|
20241213,134400,78933474,868,868,868,868,0
|
|
20241213,134300,78933474,868,868,868,868,0
|
|
20241213,134200,78933474,868,868,868,868,100
|
|
20241213,134100,78846674,868,860,868,860,3
|
|
20241213,134000,78844086,868,868,868,868,0
|
|
20241213,133900,78844086,868,868,868,868,1
|
|
20241213,133800,78843218,860,860,860,860,1
|
|
20241213,133700,78842358,868,868,868,868,0
|
|
20241213,133600,78842358,868,868,868,868,1
|
|
20241213,133500,78841490,860,861,868,860,59
|
|
20241213,133400,78790689,868,868,868,868,0
|
|
20241213,133300,78790689,868,868,868,860,4
|
|
20241213,133200,78787225,860,860,860,860,1
|
|
20241213,133100,78786365,868,868,868,868,0
|
|
20241213,133000,78786365,868,868,868,868,0
|
|
20241213,132900,78786365,868,868,868,868,0
|
|
20241213,132800,78786365,868,868,868,868,44
|
|
20241213,132700,78748173,873,873,873,873,0
|
|
20241213,132600,78748173,873,873,873,873,0
|
|
20241213,132500,78748173,873,873,873,873,0
|
|
20241213,132400,78748173,873,873,873,873,0
|
|
20241213,132300,78748173,873,873,873,873,0
|
|
20241213,132200,78748173,873,873,873,873,34
|
|
20241213,132100,78718491,872,863,872,863,2
|
|
20241213,132000,78716756,873,874,874,863,5
|
|
20241213,131900,78712410,873,861,874,861,4
|
|
20241213,131800,78708939,875,875,875,875,1
|
|
20241213,131700,78708064,869,863,869,863,851
|
|
20241213,131600,77970437,865,862,867,862,500
|
|
20241213,131500,77538287,862,878,878,850,5058
|
|
20241213,131400,73223288,880,880,880,880,0
|
|
20241213,131300,73223288,880,857,880,857,1000
|
|
20241213,131200,72361486,857,853,857,851,5410
|
|
20241213,131100,67749090,853,853,853,853,0
|
|
20241213,131000,67749090,853,853,853,853,1
|
|
20241213,130900,67748237,851,851,853,851,12
|
|
20241213,130800,67738023,853,853,853,853,0
|
|
20241213,130700,67738023,853,852,853,851,22
|
|
20241213,130600,67719278,852,853,853,852,126
|
|
20241213,130500,67611827,855,855,855,855,0
|
|
20241213,130400,67611827,855,855,855,855,0
|
|
20241213,130300,67611827,855,855,855,855,0
|
|
20241213,130200,67611827,855,855,855,855,0
|
|
20241213,130100,67611827,855,853,855,853,3
|
|
20241213,130000,67609266,855,852,855,852,3107
|
|
20241213,125900,64953096,855,855,855,855,0
|
|
20241213,125800,64953096,855,855,855,855,0
|
|
20241213,125700,64953096,855,855,855,855,1
|
|
20241213,125600,64952241,855,855,855,855,0
|
|
20241213,125500,64952241,855,855,855,855,0
|
|
20241213,125400,64952241,855,855,855,855,0
|
|
20241213,125300,64952241,855,855,855,855,244
|
|
20241213,125200,64743621,855,855,855,855,800
|
|
20241213,125100,64059621,855,852,855,852,2
|
|
20241213,125000,64057914,855,855,855,855,0
|
|
20241213,124900,64057914,855,853,855,853,1855
|
|
20241213,124800,62475597,853,853,853,853,36
|
|
20241213,124700,62444889,853,853,853,853,1000
|
|
20241213,124600,61591889,853,853,853,853,0
|
|
20241213,124500,61591889,853,852,853,852,51
|
|
20241213,124400,61548436,853,853,853,853,0
|
|
20241213,124300,61548436,853,853,853,853,1
|
|
20241213,124200,61547583,852,852,852,852,500
|
|
20241213,124100,61121583,853,853,853,853,0
|
|
20241213,124000,61121583,853,853,853,853,0
|
|
20241213,123900,61121583,853,853,853,853,0
|
|
20241213,123800,61121583,853,853,853,853,0
|
|
20241213,123700,61121583,853,853,853,853,0
|
|
20241213,123600,61121583,853,853,853,853,0
|
|
20241213,123500,61121583,853,853,853,853,0
|
|
20241213,123400,61121583,853,853,853,853,0
|
|
20241213,123300,61121583,853,853,853,853,0
|
|
20241213,123200,61121583,853,853,853,853,0
|
|
20241213,123100,61121583,853,852,853,852,201
|
|
20241213,123000,60950330,853,853,853,853,0
|
|
20241213,122900,60950330,853,852,853,852,4
|
|
20241213,122800,60946921,853,853,853,853,0
|
|
20241213,122700,60946921,853,853,853,853,406
|
|
20241213,122600,60600603,853,853,853,853,0
|
|
20241213,122500,60600603,853,853,853,853,0
|
|
20241213,122400,60600603,853,853,853,853,0
|
|
20241213,122300,60600603,853,853,853,853,0
|
|
20241213,122200,60600603,853,853,853,853,0
|
|
20241213,122100,60600603,853,853,853,852,1057
|
|
20241213,122000,59698983,853,853,853,853,0
|
|
20241213,121900,59698983,853,853,853,853,0
|
|
20241213,121800,59698983,853,852,853,852,52
|
|
20241213,121700,59654628,853,853,853,853,0
|
|
20241213,121600,59654628,853,853,853,853,0
|
|
20241213,121500,59654628,853,853,853,853,0
|
|
20241213,121400,59654628,853,853,853,853,1
|
|
20241213,121300,59653775,852,852,852,852,0
|
|
20241213,121200,59653775,852,852,852,852,1
|
|
20241213,121100,59652923,853,853,853,853,0
|
|
20241213,121000,59652923,853,853,853,853,0
|
|
20241213,120900,59652923,853,853,853,853,0
|
|
20241213,120800,59652923,853,853,853,853,0
|
|
20241213,120700,59652923,853,853,853,853,0
|
|
20241213,120600,59652923,853,853,853,853,0
|
|
20241213,120500,59652923,853,853,853,853,0
|
|
20241213,120400,59652923,853,853,853,853,0
|
|
20241213,120300,59652923,853,853,853,853,0
|
|
20241213,120200,59652923,853,852,853,852,3
|
|
20241213,120100,59650366,853,853,853,853,0
|
|
20241213,120000,59650366,853,853,853,853,0
|
|
20241213,115900,59650366,853,853,853,853,0
|
|
20241213,115800,59650366,853,853,853,853,0
|
|
20241213,115700,59650366,853,853,853,853,0
|
|
20241213,115600,59650366,853,853,853,853,0
|
|
20241213,115500,59650366,853,853,853,853,0
|
|
20241213,115400,59650366,853,853,853,853,0
|
|
20241213,115300,59650366,853,853,853,853,0
|
|
20241213,115200,59650366,853,851,853,851,7
|
|
20241213,115100,59644407,853,851,853,851,54
|
|
20241213,115000,59598451,853,853,853,853,0
|
|
20241213,114900,59598451,853,853,853,853,0
|
|
20241213,114800,59598451,853,853,853,853,0
|
|
20241213,114700,59598451,853,853,853,853,0
|
|
20241213,114600,59598451,853,853,853,853,0
|
|
20241213,114500,59598451,853,853,853,853,0
|
|
20241213,114400,59598451,853,853,853,853,0
|
|
20241213,114300,59598451,853,853,853,853,0
|
|
20241213,114200,59598451,853,853,853,853,0
|
|
20241213,114100,59598451,853,853,853,853,0
|
|
20241213,114000,59598451,853,853,853,853,0
|
|
20241213,113900,59598451,853,853,853,853,0
|
|
20241213,113800,59598451,853,853,853,853,0
|
|
20241213,113700,59598451,853,851,853,851,550
|
|
20241213,113600,59130399,853,853,853,853,1
|
|
20241213,113500,59129546,853,853,853,853,1
|
|
20241213,113400,59128693,851,851,851,851,0
|
|
20241213,113300,59128693,851,851,851,851,1
|
|
20241213,113200,59127842,851,851,851,851,0
|
|
20241213,113100,59127842,851,851,851,851,0
|
|
20241213,113000,59127842,851,851,851,851,0
|
|
20241213,112900,59127842,851,851,851,851,0
|
|
20241213,112800,59127842,851,851,851,851,0
|
|
20241213,112700,59127842,851,851,851,851,0
|
|
20241213,112600,59127842,851,851,851,851,0
|
|
20241213,112500,59127842,851,851,851,851,0
|
|
20241213,112400,59127842,851,851,851,851,0
|
|
20241213,112300,59127842,851,851,851,851,0
|
|
20241213,112200,59127842,851,851,851,851,0
|
|
20241213,112100,59127842,851,851,851,851,0
|
|
20241213,112000,59127842,851,851,851,851,0
|
|
20241213,111900,59127842,851,851,851,851,0
|
|
20241213,111800,59127842,851,851,851,851,0
|
|
20241213,111700,59127842,851,851,851,851,0
|
|
20241213,111600,59127842,851,851,851,851,0
|
|
20241213,111500,59127842,851,851,851,851,133
|
|
20241213,111400,59014659,851,851,851,851,3
|
|
20241213,111300,59012106,851,851,851,851,0
|
|
20241213,111200,59012106,851,851,851,851,0
|
|
20241213,111100,59012106,851,851,851,851,233
|
|
20241213,111000,58813823,851,851,851,851,0
|
|
20241213,110900,58813823,851,851,851,851,0
|
|
20241213,110800,58813823,851,851,851,851,0
|
|
20241213,110700,58813823,851,851,851,851,0
|
|
20241213,110600,58813823,851,851,851,851,0
|
|
20241213,110500,58813823,851,851,851,851,0
|
|
20241213,110400,58813823,851,851,851,851,0
|
|
20241213,110300,58813823,851,851,851,851,0
|
|
20241213,110200,58813823,851,851,851,851,0
|
|
20241213,110100,58813823,851,851,851,851,1
|
|
20241213,110000,58812972,851,851,851,851,0
|
|
20241213,105900,58812972,851,851,851,851,67
|
|
20241213,105800,58755955,853,853,853,853,15
|
|
20241213,105700,58743160,851,851,851,851,0
|
|
20241213,105600,58743160,851,851,851,851,0
|
|
20241213,105500,58743160,851,851,851,851,0
|
|
20241213,105400,58743160,851,851,851,851,0
|
|
20241213,105300,58743160,851,851,851,851,0
|
|
20241213,105200,58743160,851,851,851,851,2
|
|
20241213,105100,58741458,850,850,853,850,3
|
|
20241213,105000,58738905,853,853,853,853,0
|
|
20241213,104900,58738905,853,853,853,853,0
|
|
20241213,104800,58738905,853,853,853,853,0
|
|
20241213,104700,58738905,853,853,853,853,0
|
|
20241213,104600,58738905,853,853,853,853,0
|
|
20241213,104500,58738905,853,853,853,853,1
|
|
20241213,104400,58738052,850,850,850,850,0
|
|
20241213,104300,58738052,850,852,852,850,314
|
|
20241213,104200,58470532,852,852,852,852,0
|
|
20241213,104100,58470532,852,851,852,851,4
|
|
20241213,104000,58467126,852,852,852,852,0
|
|
20241213,103900,58467126,852,852,852,852,0
|
|
20241213,103800,58467126,852,852,852,852,0
|
|
20241213,103700,58467126,852,852,852,852,5
|
|
20241213,103600,58462866,852,852,852,852,0
|
|
20241213,103500,58462866,852,852,852,852,1
|
|
20241213,103400,58462014,850,850,850,850,1
|
|
20241213,103300,58461164,852,852,852,852,0
|
|
20241213,103200,58461164,852,852,852,852,22
|
|
20241213,103100,58442420,852,852,852,852,0
|
|
20241213,103000,58442420,852,852,852,852,0
|
|
20241213,102900,58442420,852,852,852,852,0
|
|
20241213,102800,58442420,852,852,852,852,0
|
|
20241213,102700,58442420,852,852,852,852,0
|
|
20241213,102600,58442420,852,852,852,852,0
|
|
20241213,102500,58442420,852,852,852,852,0
|
|
20241213,102400,58442420,852,852,852,852,0
|
|
20241213,102300,58442420,852,852,852,852,0
|
|
20241213,102200,58442420,852,852,852,850,17
|
|
20241213,102100,58427948,852,852,852,852,0
|
|
20241213,102000,58427948,852,852,852,852,1
|
|
20241213,101900,58427096,850,850,850,850,1
|
|
20241213,101800,58426246,852,852,852,852,0
|
|
20241213,101700,58426246,852,852,852,852,0
|
|
20241213,101600,58426246,852,852,852,852,0
|
|
20241213,101500,58426246,852,852,852,852,0
|
|
20241213,101400,58426246,852,852,852,852,0
|
|
20241213,101300,58426246,852,852,852,852,0
|
|
20241213,101200,58426246,852,852,852,852,1
|
|
20241213,101100,58425394,850,852,852,850,2
|
|
20241213,101000,58423692,850,850,852,850,3
|
|
20241213,100900,58421140,852,852,852,852,1
|
|
20241213,100800,58420288,850,852,852,850,4
|
|
20241213,100700,58416884,850,850,853,850,3
|
|
20241213,100600,58414331,853,853,853,853,1
|
|
20241213,100500,58413478,850,853,853,850,3
|
|
20241213,100400,58410922,850,853,853,850,6
|
|
20241213,100300,58405819,850,850,853,850,3
|
|
20241213,100200,58403266,853,853,853,853,0
|
|
20241213,100100,58403266,853,853,853,853,0
|
|
20241213,100000,58403266,853,853,853,853,0
|
|
20241213,095900,58403266,853,853,853,853,0
|
|
20241213,095800,58403266,853,853,853,853,0
|
|
20241213,095700,58403266,853,853,853,853,0
|
|
20241213,095600,58403266,853,852,853,850,1292
|
|
20241213,095500,57302719,850,850,850,850,142
|
|
20241213,095400,57182019,850,850,850,850,0
|
|
20241213,095300,57182019,850,850,850,850,1
|
|
20241213,095200,57181169,847,847,847,847,0
|
|
20241213,095100,57181169,847,847,847,847,0
|
|
20241213,095000,57181169,847,850,850,847,78
|
|
20241213,094900,57114879,847,848,848,847,4
|
|
20241213,094800,57111488,850,850,850,850,0
|
|
20241213,094700,57111488,850,850,850,850,0
|
|
20241213,094600,57111488,850,850,850,850,10
|
|
20241213,094500,57102988,850,850,850,850,0
|
|
20241213,094400,57102988,850,850,850,850,0
|
|
20241213,094300,57102988,850,850,850,850,0
|
|
20241213,094200,57102988,850,850,850,850,0
|
|
20241213,094100,57102988,850,850,850,850,0
|
|
20241213,094000,57102988,850,847,850,846,523
|
|
20241213,093900,56660335,846,846,846,846,0
|
|
20241213,093800,56660335,846,846,846,846,0
|
|
20241213,093700,56660335,846,850,850,846,2
|
|
20241213,093600,56658639,845,850,850,845,6
|
|
20241213,093500,56653544,845,850,850,845,2
|
|
20241213,093400,56651849,843,847,850,843,302
|
|
20241213,093300,56396910,845,845,845,845,0
|
|
20241213,093200,56396910,845,845,845,845,1
|
|
20241213,093100,56396065,850,845,850,845,2
|
|
20241213,093000,56394370,850,850,850,845,5
|
|
20241213,092900,56390125,845,847,850,845,413
|
|
20241213,092800,56040618,850,850,850,850,5
|
|
20241213,092700,56036368,846,846,846,846,1
|
|
20241213,092600,56035522,854,854,854,854,2
|
|
20241213,092500,56033814,844,844,844,844,1
|
|
20241213,092400,56032970,845,845,845,845,250
|
|
20241213,092300,55821720,844,843,856,843,657
|
|
20241213,092200,55262618,850,850,850,850,1
|
|
20241213,092100,55261768,843,843,843,843,0
|
|
20241213,092000,55261768,843,843,850,843,11
|
|
20241213,091900,55252432,850,850,850,850,2
|
|
20241213,091800,55250732,842,842,842,842,0
|
|
20241213,091700,55250732,842,851,851,842,1503
|
|
20241213,091600,53983150,845,847,847,845,1113
|
|
20241213,091500,53041864,847,861,861,846,15025
|
|
20241213,091400,40221354,862,864,878,862,4600
|
|
20241213,091300,36251203,878,868,878,861,5156
|
|
20241213,091200,31780993,867,868,868,867,364
|
|
20241213,091100,31465042,870,880,880,870,765
|
|
20241213,091000,30799472,880,877,880,870,2007
|
|
20241213,090900,29046461,875,875,888,875,6941
|
|
20241213,090800,22972251,875,890,892,875,9093
|
|
20241213,090700,14944509,893,894,894,888,3206
|
|
20241213,090600,12083064,891,890,895,890,1995
|
|
20241213,090500,10304232,889,880,889,876,3806
|
|
20241213,090400,6950323,877,876,885,875,2064
|
|
20241213,090300,5134661,875,870,875,867,1610
|
|
20241213,090200,3732896,868,861,870,861,731
|
|
20241213,090100,3098746,865,863,865,857,568
|
|
20241213,090000,2610730,865,853,865,853,3058
|