734 lines
31 KiB
CSV
734 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,211100,44051974,885,885,885,885,2360
|
|
20241216,211000,44051974,885,885,885,885,0
|
|
20241216,210900,44051974,885,885,885,885,0
|
|
20241216,210800,44051974,885,885,885,885,0
|
|
20241216,210700,44051974,885,885,885,885,0
|
|
20241216,210600,44051974,885,885,885,885,0
|
|
20241216,210500,44051974,885,885,885,885,0
|
|
20241216,210400,44051974,885,885,885,885,0
|
|
20241216,210300,44051974,885,885,885,885,0
|
|
20241216,210200,44051974,885,885,885,885,0
|
|
20241216,210100,44051974,885,885,885,885,0
|
|
20241216,210000,44051974,885,885,885,885,0
|
|
20241216,205900,44051974,885,885,885,885,0
|
|
20241216,205800,44051974,885,885,885,885,0
|
|
20241216,205700,44051974,885,885,885,885,0
|
|
20241216,205600,44051974,885,885,885,885,0
|
|
20241216,205500,44051974,885,885,885,885,0
|
|
20241216,205400,44051974,885,885,885,885,0
|
|
20241216,205300,44051974,885,885,885,885,0
|
|
20241216,205200,44051974,885,885,885,885,0
|
|
20241216,205100,44051974,885,885,885,885,0
|
|
20241216,205000,44051974,885,885,885,885,0
|
|
20241216,204900,44051974,885,885,885,885,0
|
|
20241216,204800,44051974,885,885,885,885,0
|
|
20241216,204700,44051974,885,885,885,885,0
|
|
20241216,204600,44051974,885,885,885,885,0
|
|
20241216,204500,44051974,885,885,885,885,0
|
|
20241216,204400,44051974,885,885,885,885,0
|
|
20241216,204300,44051974,885,885,885,885,0
|
|
20241216,204200,44051974,885,885,885,885,0
|
|
20241216,204100,44051974,885,885,885,885,2360
|
|
20241216,204000,44051974,885,885,885,885,0
|
|
20241216,203900,44051974,885,885,885,885,0
|
|
20241216,203800,44051974,885,885,885,885,0
|
|
20241216,203700,44051974,885,885,885,885,0
|
|
20241216,203600,44051974,885,885,885,885,0
|
|
20241216,203500,44051974,885,885,885,885,0
|
|
20241216,203400,44051974,885,885,885,885,0
|
|
20241216,203300,44051974,885,885,885,885,0
|
|
20241216,203200,44051974,885,885,885,885,0
|
|
20241216,203100,44051974,885,885,885,885,0
|
|
20241216,203000,44051974,885,885,885,885,0
|
|
20241216,202900,44051974,885,885,885,885,0
|
|
20241216,202800,44051974,885,885,885,885,0
|
|
20241216,202700,44051974,885,885,885,885,0
|
|
20241216,202600,44051974,885,885,885,885,0
|
|
20241216,202500,44051974,885,885,885,885,0
|
|
20241216,202400,44051974,885,885,885,885,0
|
|
20241216,202300,44051974,885,885,885,885,0
|
|
20241216,202200,44051974,885,885,885,885,0
|
|
20241216,202100,44051974,885,885,885,885,0
|
|
20241216,202000,44051974,885,885,885,885,0
|
|
20241216,201900,44051974,885,885,885,885,0
|
|
20241216,201800,44051974,885,885,885,885,0
|
|
20241216,201700,44051974,885,885,885,885,0
|
|
20241216,201600,44051974,885,885,885,885,0
|
|
20241216,201500,44051974,885,885,885,885,0
|
|
20241216,201400,44051974,885,885,885,885,0
|
|
20241216,201300,44051974,885,885,885,885,0
|
|
20241216,201200,44051974,885,885,885,885,0
|
|
20241216,201100,44051974,885,885,885,885,2360
|
|
20241216,201000,44051974,885,885,885,885,0
|
|
20241216,200900,44051974,885,885,885,885,0
|
|
20241216,200800,44051974,885,885,885,885,0
|
|
20241216,200700,44051974,885,885,885,885,0
|
|
20241216,200600,44051974,885,885,885,885,0
|
|
20241216,200500,44051974,885,885,885,885,0
|
|
20241216,200400,44051974,885,885,885,885,0
|
|
20241216,200300,44051974,885,885,885,885,0
|
|
20241216,200200,44051974,885,885,885,885,0
|
|
20241216,200100,44051974,885,885,885,885,0
|
|
20241216,200000,44051974,885,885,885,885,0
|
|
20241216,195900,44051974,885,885,885,885,0
|
|
20241216,195800,44051974,885,885,885,885,0
|
|
20241216,195700,44051974,885,885,885,885,0
|
|
20241216,195600,44051974,885,885,885,885,0
|
|
20241216,195500,44051974,885,885,885,885,0
|
|
20241216,195400,44051974,885,885,885,885,0
|
|
20241216,195300,44051974,885,885,885,885,0
|
|
20241216,195200,44051974,885,885,885,885,0
|
|
20241216,195100,44051974,885,885,885,885,0
|
|
20241216,195000,44051974,885,885,885,885,0
|
|
20241216,194900,44051974,885,885,885,885,0
|
|
20241216,194800,44051974,885,885,885,885,0
|
|
20241216,194700,44051974,885,885,885,885,0
|
|
20241216,194600,44051974,885,885,885,885,0
|
|
20241216,194500,44051974,885,885,885,885,0
|
|
20241216,194400,44051974,885,885,885,885,0
|
|
20241216,194300,44051974,885,885,885,885,0
|
|
20241216,194200,44051974,885,885,885,885,0
|
|
20241216,194100,44051974,885,885,885,885,2360
|
|
20241216,194000,44051974,885,885,885,885,0
|
|
20241216,193900,44051974,885,885,885,885,0
|
|
20241216,193800,44051974,885,885,885,885,0
|
|
20241216,193700,44051974,885,885,885,885,0
|
|
20241216,193600,44051974,885,885,885,885,0
|
|
20241216,193500,44051974,885,885,885,885,0
|
|
20241216,193400,44051974,885,885,885,885,0
|
|
20241216,193300,44051974,885,885,885,885,0
|
|
20241216,193200,44051974,885,885,885,885,0
|
|
20241216,193100,44051974,885,885,885,885,0
|
|
20241216,193000,44051974,885,885,885,885,0
|
|
20241216,192900,44051974,885,885,885,885,0
|
|
20241216,192800,44051974,885,885,885,885,0
|
|
20241216,192700,44051974,885,885,885,885,0
|
|
20241216,192600,44051974,885,885,885,885,0
|
|
20241216,192500,44051974,885,885,885,885,0
|
|
20241216,192400,44051974,885,885,885,885,0
|
|
20241216,192300,44051974,885,885,885,885,0
|
|
20241216,192200,44051974,885,885,885,885,0
|
|
20241216,192100,44051974,885,885,885,885,0
|
|
20241216,192000,44051974,885,885,885,885,0
|
|
20241216,191900,44051974,885,885,885,885,0
|
|
20241216,191800,44051974,885,885,885,885,0
|
|
20241216,191700,44051974,885,885,885,885,0
|
|
20241216,191600,44051974,885,885,885,885,0
|
|
20241216,191500,44051974,885,885,885,885,0
|
|
20241216,191400,44051974,885,885,885,885,0
|
|
20241216,191300,44051974,885,885,885,885,0
|
|
20241216,191200,44051974,885,885,885,885,0
|
|
20241216,191100,44051974,885,885,885,885,2360
|
|
20241216,191000,44051974,885,885,885,885,0
|
|
20241216,190900,44051974,885,885,885,885,0
|
|
20241216,190800,44051974,885,885,885,885,0
|
|
20241216,190700,44051974,885,885,885,885,0
|
|
20241216,190600,44051974,885,885,885,885,0
|
|
20241216,190500,44051974,885,885,885,885,0
|
|
20241216,190400,44051974,885,885,885,885,0
|
|
20241216,190300,44051974,885,885,885,885,0
|
|
20241216,190200,44051974,885,885,885,885,0
|
|
20241216,190100,44051974,885,885,885,885,0
|
|
20241216,190000,44051974,885,885,885,885,0
|
|
20241216,185900,44051974,885,885,885,885,0
|
|
20241216,185800,44051974,885,885,885,885,0
|
|
20241216,185700,44051974,885,885,885,885,0
|
|
20241216,185600,44051974,885,885,885,885,0
|
|
20241216,185500,44051974,885,885,885,885,0
|
|
20241216,185400,44051974,885,885,885,885,0
|
|
20241216,185300,44051974,885,885,885,885,0
|
|
20241216,185200,44051974,885,885,885,885,0
|
|
20241216,185100,44051974,885,885,885,885,0
|
|
20241216,185000,44051974,885,885,885,885,0
|
|
20241216,184900,44051974,885,885,885,885,0
|
|
20241216,184800,44051974,885,885,885,885,0
|
|
20241216,184700,44051974,885,885,885,885,0
|
|
20241216,184600,44051974,885,885,885,885,0
|
|
20241216,184500,44051974,885,885,885,885,0
|
|
20241216,184400,44051974,885,885,885,885,0
|
|
20241216,184300,44051974,885,885,885,885,0
|
|
20241216,184200,44051974,885,885,885,885,0
|
|
20241216,184100,44051974,885,885,885,885,2360
|
|
20241216,184000,44051974,885,885,885,885,0
|
|
20241216,183900,44051974,885,885,885,885,0
|
|
20241216,183800,44051974,885,885,885,885,0
|
|
20241216,183700,44051974,885,885,885,885,0
|
|
20241216,183600,44051974,885,885,885,885,0
|
|
20241216,183500,44051974,885,885,885,885,0
|
|
20241216,183400,44051974,885,885,885,885,0
|
|
20241216,183300,44051974,885,885,885,885,0
|
|
20241216,183200,44051974,885,885,885,885,0
|
|
20241216,183100,44051974,885,885,885,885,0
|
|
20241216,183000,44051974,885,885,885,885,0
|
|
20241216,182900,44051974,885,885,885,885,0
|
|
20241216,182800,44051974,885,885,885,885,0
|
|
20241216,182700,44051974,885,885,885,885,0
|
|
20241216,182600,44051974,885,885,885,885,0
|
|
20241216,182500,44051974,885,885,885,885,0
|
|
20241216,182400,44051974,885,885,885,885,0
|
|
20241216,182300,44051974,885,885,885,885,0
|
|
20241216,182200,44051974,885,885,885,885,0
|
|
20241216,182100,44051974,885,885,885,885,0
|
|
20241216,182000,44051974,885,885,885,885,0
|
|
20241216,181900,44051974,885,885,885,885,0
|
|
20241216,181800,44051974,885,885,885,885,0
|
|
20241216,181700,44051974,885,885,885,885,0
|
|
20241216,181600,44051974,885,885,885,885,0
|
|
20241216,181500,44051974,885,885,885,885,0
|
|
20241216,181400,44051974,885,885,885,885,0
|
|
20241216,181300,44051974,885,885,885,885,0
|
|
20241216,181200,44051974,885,885,885,885,0
|
|
20241216,181100,44051974,885,885,885,885,2360
|
|
20241216,181000,44051974,885,885,885,885,0
|
|
20241216,180900,44051974,885,885,885,885,0
|
|
20241216,180800,44051974,885,885,885,885,0
|
|
20241216,180700,44051974,885,885,885,885,0
|
|
20241216,180600,44051974,885,885,885,885,0
|
|
20241216,180500,44051974,885,885,885,885,0
|
|
20241216,180400,44051974,885,885,885,885,0
|
|
20241216,180300,44051974,885,885,885,885,0
|
|
20241216,180200,44051974,885,885,885,885,0
|
|
20241216,180100,44051974,885,885,885,885,0
|
|
20241216,180000,44051974,885,885,885,885,0
|
|
20241216,175900,44051974,885,885,885,885,0
|
|
20241216,175800,44051974,885,885,885,885,0
|
|
20241216,175700,44051974,885,885,885,885,0
|
|
20241216,175600,44051974,885,885,885,885,0
|
|
20241216,175500,44051974,885,885,885,885,0
|
|
20241216,175400,44051974,885,885,885,885,0
|
|
20241216,175300,44051974,885,885,885,885,0
|
|
20241216,175200,44051974,885,885,885,885,0
|
|
20241216,175100,44051974,885,885,885,885,0
|
|
20241216,175000,44051974,885,885,885,885,0
|
|
20241216,174900,44051974,885,885,885,885,0
|
|
20241216,174800,44051974,885,885,885,885,0
|
|
20241216,174700,44051974,885,885,885,885,0
|
|
20241216,174600,44051974,885,885,885,885,0
|
|
20241216,174500,44051974,885,885,885,885,0
|
|
20241216,174400,44051974,885,885,885,885,0
|
|
20241216,174300,44051974,885,885,885,885,0
|
|
20241216,174200,44051974,885,885,885,885,0
|
|
20241216,174100,44051974,885,885,885,885,2360
|
|
20241216,174000,44051974,885,885,885,885,0
|
|
20241216,173900,44051974,885,885,885,885,0
|
|
20241216,173800,44051974,885,885,885,885,0
|
|
20241216,173700,44051974,885,885,885,885,0
|
|
20241216,173600,44051974,885,885,885,885,0
|
|
20241216,173500,44051974,885,885,885,885,0
|
|
20241216,173400,44051974,885,885,885,885,0
|
|
20241216,173300,44051974,885,885,885,885,0
|
|
20241216,173200,44051974,885,885,885,885,0
|
|
20241216,173100,44051974,885,885,885,885,0
|
|
20241216,173000,44051974,885,885,885,885,0
|
|
20241216,172900,44051974,885,885,885,885,0
|
|
20241216,172800,44051974,885,885,885,885,0
|
|
20241216,172700,44051974,885,885,885,885,0
|
|
20241216,172600,44051974,885,885,885,885,0
|
|
20241216,172500,44051974,885,885,885,885,0
|
|
20241216,172400,44051974,885,885,885,885,0
|
|
20241216,172300,44051974,885,885,885,885,0
|
|
20241216,172200,44051974,885,885,885,885,0
|
|
20241216,172100,44051974,885,885,885,885,0
|
|
20241216,172000,44051974,885,885,885,885,0
|
|
20241216,171900,44051974,885,885,885,885,0
|
|
20241216,171800,44051974,885,885,885,885,0
|
|
20241216,171700,44051974,885,885,885,885,0
|
|
20241216,171600,44051974,885,885,885,885,0
|
|
20241216,171500,44051974,885,885,885,885,0
|
|
20241216,171400,44051974,885,885,885,885,0
|
|
20241216,171300,44051974,885,885,885,885,0
|
|
20241216,171200,44051974,885,885,885,885,0
|
|
20241216,171100,44051974,885,885,885,885,2360
|
|
20241216,171000,44051974,885,885,885,885,0
|
|
20241216,170900,44051974,885,885,885,885,0
|
|
20241216,170800,44051974,885,885,885,885,0
|
|
20241216,170700,44051974,885,885,885,885,0
|
|
20241216,170600,44051974,885,885,885,885,0
|
|
20241216,170500,44051974,885,885,885,885,0
|
|
20241216,170400,44051974,885,885,885,885,0
|
|
20241216,170300,44051974,885,885,885,885,0
|
|
20241216,170200,44051974,885,885,885,885,0
|
|
20241216,170100,44051974,885,885,885,885,0
|
|
20241216,170000,44051974,885,885,885,885,0
|
|
20241216,165900,44051974,885,885,885,885,0
|
|
20241216,165800,44051974,885,885,885,885,0
|
|
20241216,165700,44051974,885,885,885,885,0
|
|
20241216,165600,44051974,885,885,885,885,0
|
|
20241216,165500,44051974,885,885,885,885,0
|
|
20241216,165400,44051974,885,885,885,885,0
|
|
20241216,165300,44051974,885,885,885,885,0
|
|
20241216,165200,44051974,885,885,885,885,0
|
|
20241216,165100,44051974,885,885,885,885,0
|
|
20241216,165000,44051974,885,885,885,885,0
|
|
20241216,164900,44051974,885,885,885,885,0
|
|
20241216,164800,44051974,885,885,885,885,0
|
|
20241216,164700,44051974,885,885,885,885,0
|
|
20241216,164600,44051974,885,885,885,885,0
|
|
20241216,164500,44051974,885,885,885,885,0
|
|
20241216,164400,44051974,885,885,885,885,0
|
|
20241216,164300,44051974,885,885,885,885,0
|
|
20241216,164200,44051974,885,885,885,885,0
|
|
20241216,164100,44051974,885,885,885,885,2360
|
|
20241216,164000,44051974,885,885,885,885,0
|
|
20241216,163900,44051974,885,885,885,885,0
|
|
20241216,163800,44051974,885,885,885,885,0
|
|
20241216,163700,44051974,885,885,885,885,0
|
|
20241216,163600,44051974,885,885,885,885,0
|
|
20241216,163500,44051974,885,885,885,885,0
|
|
20241216,163400,44051974,885,885,885,885,0
|
|
20241216,163300,44051974,885,885,885,885,0
|
|
20241216,163200,44051974,885,885,885,885,0
|
|
20241216,163100,44051974,885,885,885,885,0
|
|
20241216,163000,44051974,885,885,885,885,0
|
|
20241216,162900,44051974,885,885,885,885,0
|
|
20241216,162800,44051974,885,885,885,885,0
|
|
20241216,162700,44051974,885,885,885,885,0
|
|
20241216,162600,44051974,885,885,885,885,0
|
|
20241216,162500,44051974,885,885,885,885,0
|
|
20241216,162400,44051974,885,885,885,885,0
|
|
20241216,162300,44051974,885,885,885,885,0
|
|
20241216,162200,44051974,885,885,885,885,0
|
|
20241216,162100,44051974,885,885,885,885,0
|
|
20241216,162000,44051974,885,885,885,885,0
|
|
20241216,161900,44051974,885,885,885,885,0
|
|
20241216,161800,44051974,885,885,885,885,0
|
|
20241216,161700,44051974,885,885,885,885,0
|
|
20241216,161600,44051974,885,885,885,885,0
|
|
20241216,161500,44051974,885,885,885,885,0
|
|
20241216,161400,44051974,885,885,885,885,0
|
|
20241216,161300,44051974,885,885,885,885,0
|
|
20241216,161200,44051974,885,885,885,885,0
|
|
20241216,161100,44051974,885,885,885,885,2360
|
|
20241216,161000,44051974,885,885,885,885,0
|
|
20241216,160900,44051974,885,885,885,885,0
|
|
20241216,160800,44051974,885,885,885,885,0
|
|
20241216,160700,44051974,885,885,885,885,0
|
|
20241216,160600,44051974,885,885,885,885,0
|
|
20241216,160500,44051974,885,885,885,885,0
|
|
20241216,160400,44051974,885,885,885,885,0
|
|
20241216,160300,44051974,885,885,885,885,0
|
|
20241216,160200,44051974,885,885,885,885,0
|
|
20241216,160100,44051974,885,885,885,885,0
|
|
20241216,160000,44051974,885,885,885,885,0
|
|
20241216,155900,44051974,885,885,885,885,0
|
|
20241216,155800,44051974,885,885,885,885,0
|
|
20241216,155700,44051974,885,885,885,885,0
|
|
20241216,155600,44051974,885,885,885,885,0
|
|
20241216,155500,44051974,885,885,885,885,0
|
|
20241216,155400,44051974,885,885,885,885,0
|
|
20241216,155300,44051974,885,885,885,885,0
|
|
20241216,155200,44051974,885,885,885,885,0
|
|
20241216,155100,44051974,885,885,885,885,0
|
|
20241216,155000,44051974,885,885,885,885,0
|
|
20241216,154900,44051974,885,885,885,885,0
|
|
20241216,154800,44051974,885,885,885,885,0
|
|
20241216,154700,44051974,885,885,885,885,0
|
|
20241216,154600,44051974,885,885,885,885,0
|
|
20241216,154500,44051974,885,885,885,885,0
|
|
20241216,154400,44051974,885,885,885,885,0
|
|
20241216,154300,44051974,885,885,885,885,0
|
|
20241216,154200,44051974,885,885,885,885,0
|
|
20241216,154100,44051974,885,885,885,885,2360
|
|
20241216,154000,44051974,885,885,885,885,0
|
|
20241216,153900,44051974,885,885,885,885,0
|
|
20241216,153800,44051974,885,885,885,885,0
|
|
20241216,153700,44051974,885,885,885,885,0
|
|
20241216,153600,44051974,885,885,885,885,0
|
|
20241216,153500,44051974,885,885,885,885,0
|
|
20241216,153400,44051974,885,885,885,885,0
|
|
20241216,153300,44051974,885,885,885,885,0
|
|
20241216,153200,44051974,885,885,885,885,0
|
|
20241216,153100,44051974,885,885,885,885,0
|
|
20241216,153000,44051974,885,885,885,885,2360
|
|
20241216,152900,41963374,880,880,880,880,0
|
|
20241216,152800,41963374,880,880,880,880,0
|
|
20241216,152700,41963374,880,880,880,880,0
|
|
20241216,152600,41963374,880,880,880,880,0
|
|
20241216,152500,41963374,880,880,880,880,0
|
|
20241216,152400,41963374,880,880,880,880,0
|
|
20241216,152300,41963374,880,880,880,880,0
|
|
20241216,152200,41963374,880,880,880,880,0
|
|
20241216,152100,41963374,880,880,880,880,0
|
|
20241216,152000,41963374,880,880,880,880,0
|
|
20241216,151900,41963374,880,880,880,880,2
|
|
20241216,151800,41961614,883,883,883,883,1
|
|
20241216,151700,41960731,880,880,880,880,0
|
|
20241216,151600,41960731,880,880,880,880,0
|
|
20241216,151500,41960731,880,880,880,880,0
|
|
20241216,151400,41960731,880,881,881,880,2603
|
|
20241216,151300,39669468,882,882,882,882,397
|
|
20241216,151200,39319314,882,882,882,882,0
|
|
20241216,151100,39319314,882,883,883,882,1001
|
|
20241216,151000,38435432,883,883,883,883,1
|
|
20241216,150900,38434549,882,882,883,882,115
|
|
20241216,150800,38333006,883,883,883,883,0
|
|
20241216,150700,38333006,883,883,883,883,0
|
|
20241216,150600,38333006,883,883,883,883,0
|
|
20241216,150500,38333006,883,883,883,883,0
|
|
20241216,150400,38333006,883,883,883,883,1
|
|
20241216,150300,38332123,883,883,883,883,0
|
|
20241216,150200,38332123,883,883,883,883,0
|
|
20241216,150100,38332123,883,883,883,883,698
|
|
20241216,150000,37715789,880,880,880,880,0
|
|
20241216,145900,37715789,880,880,880,880,0
|
|
20241216,145800,37715789,880,880,880,880,0
|
|
20241216,145700,37715789,880,883,883,880,2
|
|
20241216,145600,37714026,880,880,880,880,0
|
|
20241216,145500,37714026,880,880,880,880,0
|
|
20241216,145400,37714026,880,880,880,880,4
|
|
20241216,145300,37710506,880,880,880,880,501
|
|
20241216,145200,37269626,883,883,883,883,0
|
|
20241216,145100,37269626,883,883,883,883,583
|
|
20241216,145000,36754837,883,883,883,883,4
|
|
20241216,144900,36751305,883,883,883,883,41
|
|
20241216,144800,36715102,884,884,884,884,1350
|
|
20241216,144700,35521702,885,885,885,885,0
|
|
20241216,144600,35521702,885,885,885,885,0
|
|
20241216,144500,35521702,885,885,885,885,0
|
|
20241216,144400,35521702,885,885,885,885,0
|
|
20241216,144300,35521702,885,885,885,885,0
|
|
20241216,144200,35521702,885,885,885,885,0
|
|
20241216,144100,35521702,885,885,885,885,0
|
|
20241216,144000,35521702,885,885,885,885,0
|
|
20241216,143900,35521702,885,884,885,884,13
|
|
20241216,143800,35510198,885,885,885,885,0
|
|
20241216,143700,35510198,885,885,885,885,0
|
|
20241216,143600,35510198,885,885,885,885,0
|
|
20241216,143500,35510198,885,885,885,885,0
|
|
20241216,143400,35510198,885,885,885,885,0
|
|
20241216,143300,35510198,885,885,885,885,0
|
|
20241216,143200,35510198,885,885,885,885,0
|
|
20241216,143100,35510198,885,885,885,885,0
|
|
20241216,143000,35510198,885,885,885,885,0
|
|
20241216,142900,35510198,885,885,885,885,0
|
|
20241216,142800,35510198,885,885,885,885,112
|
|
20241216,142700,35411078,884,884,884,884,0
|
|
20241216,142600,35411078,884,884,884,884,0
|
|
20241216,142500,35411078,884,884,884,884,0
|
|
20241216,142400,35411078,884,884,884,884,0
|
|
20241216,142300,35411078,884,884,884,884,0
|
|
20241216,142200,35411078,884,884,884,884,0
|
|
20241216,142100,35411078,884,884,884,884,4
|
|
20241216,142000,35407542,884,884,884,884,0
|
|
20241216,141900,35407542,884,884,884,884,0
|
|
20241216,141800,35407542,884,884,884,884,0
|
|
20241216,141700,35407542,884,884,884,884,0
|
|
20241216,141600,35407542,884,884,884,884,0
|
|
20241216,141500,35407542,884,884,884,884,0
|
|
20241216,141400,35407542,884,884,884,884,0
|
|
20241216,141300,35407542,884,884,884,884,0
|
|
20241216,141200,35407542,884,884,884,884,0
|
|
20241216,141100,35407542,884,884,884,884,0
|
|
20241216,141000,35407542,884,884,884,884,0
|
|
20241216,140900,35407542,884,884,884,884,0
|
|
20241216,140800,35407542,884,884,884,884,19
|
|
20241216,140700,35390746,884,884,884,884,0
|
|
20241216,140600,35390746,884,884,884,884,0
|
|
20241216,140500,35390746,884,884,884,884,0
|
|
20241216,140400,35390746,884,884,884,884,0
|
|
20241216,140300,35390746,884,884,884,884,0
|
|
20241216,140200,35390746,884,884,884,884,0
|
|
20241216,140100,35390746,884,884,884,884,0
|
|
20241216,140000,35390746,884,884,884,884,0
|
|
20241216,135900,35390746,884,884,884,884,0
|
|
20241216,135800,35390746,884,884,884,884,0
|
|
20241216,135700,35390746,884,884,884,884,0
|
|
20241216,135600,35390746,884,884,884,884,0
|
|
20241216,135500,35390746,884,884,884,884,0
|
|
20241216,135400,35390746,884,884,884,884,0
|
|
20241216,135300,35390746,884,884,884,884,0
|
|
20241216,135200,35390746,884,884,884,884,0
|
|
20241216,135100,35390746,884,884,884,884,0
|
|
20241216,135000,35390746,884,884,884,884,0
|
|
20241216,134900,35390746,884,884,884,884,0
|
|
20241216,134800,35390746,884,884,884,884,0
|
|
20241216,134700,35390746,884,884,884,884,0
|
|
20241216,134600,35390746,884,884,884,884,0
|
|
20241216,134500,35390746,884,884,884,884,0
|
|
20241216,134400,35390746,884,884,884,884,750
|
|
20241216,134300,34727746,885,885,885,885,0
|
|
20241216,134200,34727746,885,885,885,885,0
|
|
20241216,134100,34727746,885,885,885,885,0
|
|
20241216,134000,34727746,885,885,885,885,9
|
|
20241216,133900,34719781,885,885,885,885,0
|
|
20241216,133800,34719781,885,885,885,885,0
|
|
20241216,133700,34719781,885,885,885,885,226
|
|
20241216,133600,34519771,886,886,886,886,0
|
|
20241216,133500,34519771,886,886,886,886,0
|
|
20241216,133400,34519771,886,886,886,886,0
|
|
20241216,133300,34519771,886,886,886,886,0
|
|
20241216,133200,34519771,886,886,886,886,0
|
|
20241216,133100,34519771,886,886,886,886,0
|
|
20241216,133000,34519771,886,886,886,886,0
|
|
20241216,132900,34519771,886,886,886,886,0
|
|
20241216,132800,34519771,886,886,886,886,0
|
|
20241216,132700,34519771,886,886,886,886,0
|
|
20241216,132600,34519771,886,886,886,886,0
|
|
20241216,132500,34519771,886,886,886,886,0
|
|
20241216,132400,34519771,886,886,886,886,0
|
|
20241216,132300,34519771,886,886,886,885,2386
|
|
20241216,132200,32406124,886,886,886,886,0
|
|
20241216,132100,32406124,886,886,886,886,0
|
|
20241216,132000,32406124,886,886,886,886,0
|
|
20241216,131900,32406124,886,886,886,886,0
|
|
20241216,131800,32406124,886,886,886,886,0
|
|
20241216,131700,32406124,886,886,886,886,4
|
|
20241216,131600,32402580,886,886,886,886,0
|
|
20241216,131500,32402580,886,886,886,886,0
|
|
20241216,131400,32402580,886,886,886,886,0
|
|
20241216,131300,32402580,886,886,886,886,0
|
|
20241216,131200,32402580,886,886,886,886,0
|
|
20241216,131100,32402580,886,886,886,886,0
|
|
20241216,131000,32402580,886,886,886,886,0
|
|
20241216,130900,32402580,886,886,886,886,0
|
|
20241216,130800,32402580,886,886,886,886,0
|
|
20241216,130700,32402580,886,886,886,886,0
|
|
20241216,130600,32402580,886,886,886,886,0
|
|
20241216,130500,32402580,886,886,886,886,0
|
|
20241216,130400,32402580,886,886,886,886,0
|
|
20241216,130300,32402580,886,886,886,886,0
|
|
20241216,130200,32402580,886,886,886,886,0
|
|
20241216,130100,32402580,886,886,886,886,1
|
|
20241216,130000,32401694,889,886,889,886,2
|
|
20241216,125900,32399919,886,886,886,886,0
|
|
20241216,125800,32399919,886,886,886,886,0
|
|
20241216,125700,32399919,886,886,886,886,0
|
|
20241216,125600,32399919,886,886,886,886,0
|
|
20241216,125500,32399919,886,886,886,886,0
|
|
20241216,125400,32399919,886,886,886,886,0
|
|
20241216,125300,32399919,886,886,886,886,0
|
|
20241216,125200,32399919,886,886,886,886,0
|
|
20241216,125100,32399919,886,889,889,886,2
|
|
20241216,125000,32398144,885,885,885,885,0
|
|
20241216,124900,32398144,885,885,885,885,0
|
|
20241216,124800,32398144,885,885,885,885,0
|
|
20241216,124700,32398144,885,885,885,885,0
|
|
20241216,124600,32398144,885,885,885,885,0
|
|
20241216,124500,32398144,885,885,885,885,0
|
|
20241216,124400,32398144,885,885,885,885,0
|
|
20241216,124300,32398144,885,885,885,885,0
|
|
20241216,124200,32398144,885,885,885,885,0
|
|
20241216,124100,32398144,885,885,885,885,1
|
|
20241216,124000,32397259,885,885,885,885,4
|
|
20241216,123900,32393719,889,885,889,885,6
|
|
20241216,123800,32388389,889,889,889,889,5
|
|
20241216,123700,32383944,885,885,885,885,520
|
|
20241216,123600,31923744,885,885,885,885,100
|
|
20241216,123500,31835244,885,885,885,885,0
|
|
20241216,123400,31835244,885,885,885,885,0
|
|
20241216,123300,31835244,885,885,885,885,0
|
|
20241216,123200,31835244,885,885,885,885,0
|
|
20241216,123100,31835244,885,885,885,885,0
|
|
20241216,123000,31835244,885,885,885,885,1
|
|
20241216,122900,31834359,888,888,888,888,2
|
|
20241216,122800,31832583,886,886,886,886,0
|
|
20241216,122700,31832583,886,886,886,886,0
|
|
20241216,122600,31832583,886,886,886,886,394
|
|
20241216,122500,31483499,886,886,886,886,0
|
|
20241216,122400,31483499,886,886,886,886,0
|
|
20241216,122300,31483499,886,886,886,886,0
|
|
20241216,122200,31483499,886,886,886,886,0
|
|
20241216,122100,31483499,886,886,886,886,0
|
|
20241216,122000,31483499,886,886,886,886,0
|
|
20241216,121900,31483499,886,886,886,886,0
|
|
20241216,121800,31483499,886,886,886,886,0
|
|
20241216,121700,31483499,886,886,886,886,0
|
|
20241216,121600,31483499,886,886,886,886,394
|
|
20241216,121500,31134415,886,886,886,886,0
|
|
20241216,121400,31134415,886,886,886,886,0
|
|
20241216,121300,31134415,886,886,886,886,0
|
|
20241216,121200,31134415,886,886,886,886,0
|
|
20241216,121100,31134415,886,886,886,886,0
|
|
20241216,121000,31134415,886,886,886,886,0
|
|
20241216,120900,31134415,886,886,886,886,0
|
|
20241216,120800,31134415,886,886,886,886,0
|
|
20241216,120700,31134415,886,886,886,886,0
|
|
20241216,120600,31134415,886,886,886,886,0
|
|
20241216,120500,31134415,886,886,886,886,0
|
|
20241216,120400,31134415,886,886,886,886,0
|
|
20241216,120300,31134415,886,886,886,886,0
|
|
20241216,120200,31134415,886,886,886,886,0
|
|
20241216,120100,31134415,886,886,886,886,0
|
|
20241216,120000,31134415,886,886,886,886,0
|
|
20241216,115900,31134415,886,886,886,886,0
|
|
20241216,115800,31134415,886,886,886,886,0
|
|
20241216,115700,31134415,886,889,889,886,8
|
|
20241216,115600,31127315,886,886,886,886,150
|
|
20241216,115500,30994415,886,886,886,886,0
|
|
20241216,115400,30994415,886,886,886,886,0
|
|
20241216,115300,30994415,886,886,886,886,0
|
|
20241216,115200,30994415,886,886,886,886,64
|
|
20241216,115100,30937711,886,886,886,886,10
|
|
20241216,115000,30928851,886,886,886,886,0
|
|
20241216,114900,30928851,886,886,886,886,0
|
|
20241216,114800,30928851,886,887,889,886,161
|
|
20241216,114700,30786044,887,887,887,887,0
|
|
20241216,114600,30786044,887,887,887,887,0
|
|
20241216,114500,30786044,887,887,887,887,0
|
|
20241216,114400,30786044,887,887,887,887,0
|
|
20241216,114300,30786044,887,887,887,887,0
|
|
20241216,114200,30786044,887,887,887,887,0
|
|
20241216,114100,30786044,887,887,887,887,0
|
|
20241216,114000,30786044,887,887,887,887,100
|
|
20241216,113900,30697344,885,885,885,885,0
|
|
20241216,113800,30697344,885,885,885,885,0
|
|
20241216,113700,30697344,885,885,885,885,0
|
|
20241216,113600,30697344,885,885,885,885,0
|
|
20241216,113500,30697344,885,885,885,885,12
|
|
20241216,113400,30686724,889,889,889,889,0
|
|
20241216,113300,30686724,889,889,889,889,1
|
|
20241216,113200,30685835,889,889,889,889,0
|
|
20241216,113100,30685835,889,889,889,889,304
|
|
20241216,113000,30415579,890,890,890,890,0
|
|
20241216,112900,30415579,890,890,890,890,67
|
|
20241216,112800,30355949,890,890,890,890,75
|
|
20241216,112700,30289199,892,890,892,890,111
|
|
20241216,112600,30190207,890,891,891,890,59
|
|
20241216,112500,30137642,891,891,891,891,84
|
|
20241216,112400,30062798,885,885,885,885,0
|
|
20241216,112300,30062798,885,885,885,885,0
|
|
20241216,112200,30062798,885,890,892,885,2143
|
|
20241216,112100,28160647,890,890,890,885,3
|
|
20241216,112000,28157982,885,885,885,885,1384
|
|
20241216,111900,26933142,885,885,885,885,1
|
|
20241216,111800,26932257,884,884,884,884,0
|
|
20241216,111700,26932257,884,884,884,884,2
|
|
20241216,111600,26930489,884,885,885,884,500
|
|
20241216,111500,26488483,884,884,884,884,1408
|
|
20241216,111400,25243811,884,885,885,884,5
|
|
20241216,111300,25239387,884,884,884,884,0
|
|
20241216,111200,25239387,884,884,885,884,11
|
|
20241216,111100,25229655,885,885,885,885,18
|
|
20241216,111000,25213725,885,890,890,885,3
|
|
20241216,110900,25211060,885,885,890,885,3
|
|
20241216,110800,25208400,890,890,890,890,56
|
|
20241216,110700,25158560,884,890,890,884,2
|
|
20241216,110600,25156786,884,884,884,884,2
|
|
20241216,110500,25155018,884,885,885,884,595
|
|
20241216,110400,24628444,885,885,885,885,1
|
|
20241216,110300,24627559,884,884,884,884,3
|
|
20241216,110200,24624907,885,885,885,885,1511
|
|
20241216,110100,23287672,885,885,885,885,0
|
|
20241216,110000,23287672,885,885,885,885,0
|
|
20241216,105900,23287672,885,885,890,885,3
|
|
20241216,105800,23285012,890,885,890,885,2
|
|
20241216,105700,23283237,891,891,891,891,0
|
|
20241216,105600,23283237,891,891,891,891,0
|
|
20241216,105500,23283237,891,891,891,891,0
|
|
20241216,105400,23283237,891,891,891,891,0
|
|
20241216,105300,23283237,891,891,891,891,1
|
|
20241216,105200,23282346,885,891,891,884,3160
|
|
20241216,105100,20484802,890,890,890,890,13
|
|
20241216,105000,20473232,891,891,891,891,0
|
|
20241216,104900,20473232,891,891,891,891,0
|
|
20241216,104800,20473232,891,890,891,890,69
|
|
20241216,104700,20411821,892,892,892,892,0
|
|
20241216,104600,20411821,892,892,892,892,0
|
|
20241216,104500,20411821,892,892,892,892,0
|
|
20241216,104400,20411821,892,892,892,892,0
|
|
20241216,104300,20411821,892,892,892,892,0
|
|
20241216,104200,20411821,892,892,892,892,0
|
|
20241216,104100,20411821,892,890,892,890,3
|
|
20241216,104000,20409149,892,892,892,890,3
|
|
20241216,103900,20406475,892,892,892,892,47
|
|
20241216,103800,20364551,892,892,892,892,0
|
|
20241216,103700,20364551,892,892,892,890,17
|
|
20241216,103600,20349389,892,890,892,890,2
|
|
20241216,103500,20347607,892,890,892,890,61
|
|
20241216,103400,20293315,892,885,892,885,31
|
|
20241216,103300,20265691,892,890,892,885,66
|
|
20241216,103200,20206917,892,890,892,890,461
|
|
20241216,103100,19796623,890,890,890,890,1
|
|
20241216,103000,19795733,885,885,885,885,0
|
|
20241216,102900,19795733,885,885,885,885,0
|
|
20241216,102800,19795733,885,885,890,885,3
|
|
20241216,102700,19793073,890,885,890,885,2
|
|
20241216,102600,19791298,890,890,890,890,1
|
|
20241216,102500,19790408,885,885,885,885,50
|
|
20241216,102400,19746158,885,885,885,885,48
|
|
20241216,102300,19703678,885,891,892,885,3488
|
|
20241216,102200,16595770,892,892,892,892,0
|
|
20241216,102100,16595770,892,892,892,892,0
|
|
20241216,102000,16595770,892,892,892,892,0
|
|
20241216,101900,16595770,892,892,892,891,68
|
|
20241216,101800,16535121,891,891,891,891,50
|
|
20241216,101700,16490571,891,891,891,891,53
|
|
20241216,101600,16443348,891,891,892,891,67
|
|
20241216,101500,16383649,891,886,891,885,462
|
|
20241216,101400,15973118,886,891,892,886,3
|
|
20241216,101300,15970449,885,885,885,885,1
|
|
20241216,101200,15969564,892,892,892,892,0
|
|
20241216,101100,15969564,892,892,892,892,1
|
|
20241216,101000,15968672,884,887,887,884,2000
|
|
20241216,100900,14198706,887,887,892,887,3
|
|
20241216,100800,14196040,892,891,892,887,4
|
|
20241216,100700,14192478,891,891,891,891,225
|
|
20241216,100600,13992003,887,887,887,887,1
|
|
20241216,100500,13991116,894,894,894,887,3
|
|
20241216,100400,13988441,887,894,894,887,4
|
|
20241216,100300,13984878,894,894,894,887,3
|
|
20241216,100200,13982203,887,888,894,887,399
|
|
20241216,100100,13628281,894,888,894,888,51
|
|
20241216,100000,13582987,888,888,888,888,1
|
|
20241216,095900,13582099,895,895,895,895,50
|
|
20241216,095800,13537349,888,888,888,888,0
|
|
20241216,095700,13537349,888,888,895,888,102
|
|
20241216,095600,13446095,895,895,896,888,4
|
|
20241216,095500,13442521,884,884,884,884,0
|
|
20241216,095400,13442521,884,891,895,884,801
|
|
20241216,095300,12726662,884,882,892,880,1066
|
|
20241216,095200,11782408,882,882,882,882,187
|
|
20241216,095100,11617474,879,879,879,879,1
|
|
20241216,095000,11616595,879,880,882,879,4084
|
|
20241216,094900,8022514,880,880,880,880,0
|
|
20241216,094800,8022514,880,880,880,880,0
|
|
20241216,094700,8022514,880,879,880,879,394
|
|
20241216,094600,7675894,879,879,879,879,100
|
|
20241216,094500,7587994,880,878,880,878,1075
|
|
20241216,094400,6643940,878,878,878,878,0
|
|
20241216,094300,6643940,878,878,878,878,0
|
|
20241216,094200,6643940,878,878,878,878,200
|
|
20241216,094100,6468340,878,878,878,878,0
|
|
20241216,094000,6468340,878,878,878,878,0
|
|
20241216,093900,6468340,878,878,878,878,0
|
|
20241216,093800,6468340,878,878,878,878,22
|
|
20241216,093700,6449024,878,878,878,878,0
|
|
20241216,093600,6449024,878,878,878,878,200
|
|
20241216,093500,6273424,878,878,878,878,1
|
|
20241216,093400,6272546,875,874,875,874,2216
|
|
20241216,093300,4334671,873,874,874,873,42
|
|
20241216,093200,4298003,873,873,873,873,218
|
|
20241216,093100,4107689,873,873,873,873,3
|
|
20241216,093000,4105070,874,874,874,874,328
|
|
20241216,092900,3818398,874,874,874,874,3
|
|
20241216,092800,3815776,873,873,873,873,3
|
|
20241216,092700,3813157,873,873,873,873,3
|
|
20241216,092600,3810538,873,872,875,872,507
|
|
20241216,092500,3367928,875,872,875,872,4
|
|
20241216,092400,3364437,875,875,875,872,5
|
|
20241216,092300,3360071,872,872,872,872,3
|
|
20241216,092200,3357455,871,871,871,871,3
|
|
20241216,092100,3354842,871,871,871,871,3
|
|
20241216,092000,3352229,875,874,875,871,6
|
|
20241216,091900,3346993,871,871,871,871,10
|
|
20241216,091800,3338283,871,871,871,871,1006
|
|
20241216,091700,2462057,871,871,871,871,3
|
|
20241216,091600,2459444,875,870,875,870,8
|
|
20241216,091500,2452459,870,870,870,870,3
|
|
20241216,091400,2449849,870,870,870,870,3
|
|
20241216,091300,2447239,875,875,875,870,5
|
|
20241216,091200,2442879,870,877,877,870,4
|
|
20241216,091100,2439392,869,867,878,866,1111
|
|
20241216,091000,1476236,878,866,878,866,4
|
|
20241216,090900,1472760,878,879,879,863,5
|
|
20241216,090800,1468414,864,880,880,863,8
|
|
20241216,090700,1461474,879,879,879,878,101
|
|
20241216,090600,1372755,862,879,879,862,4
|
|
20241216,090500,1369290,862,862,862,862,3
|
|
20241216,090400,1366704,862,860,877,860,308
|
|
20241216,090300,1097028,875,863,875,856,650
|
|
20241216,090200,534271,856,856,856,856,3
|
|
20241216,090100,531703,859,859,859,856,100
|
|
20241216,090000,445812,859,859,859,856,519
|