733 lines
31 KiB
CSV
733 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,211000,67297005,885,885,885,885,842
|
|
20241218,210900,67297005,885,885,885,885,0
|
|
20241218,210800,67297005,885,885,885,885,0
|
|
20241218,210700,67297005,885,885,885,885,0
|
|
20241218,210600,67297005,885,885,885,885,0
|
|
20241218,210500,67297005,885,885,885,885,0
|
|
20241218,210400,67297005,885,885,885,885,0
|
|
20241218,210300,67297005,885,885,885,885,0
|
|
20241218,210200,67297005,885,885,885,885,0
|
|
20241218,210100,67297005,885,885,885,885,0
|
|
20241218,210000,67297005,885,885,885,885,0
|
|
20241218,205900,67297005,885,885,885,885,0
|
|
20241218,205800,67297005,885,885,885,885,0
|
|
20241218,205700,67297005,885,885,885,885,0
|
|
20241218,205600,67297005,885,885,885,885,0
|
|
20241218,205500,67297005,885,885,885,885,0
|
|
20241218,205400,67297005,885,885,885,885,0
|
|
20241218,205300,67297005,885,885,885,885,0
|
|
20241218,205200,67297005,885,885,885,885,0
|
|
20241218,205100,67297005,885,885,885,885,0
|
|
20241218,205000,67297005,885,885,885,885,0
|
|
20241218,204900,67297005,885,885,885,885,0
|
|
20241218,204800,67297005,885,885,885,885,0
|
|
20241218,204700,67297005,885,885,885,885,0
|
|
20241218,204600,67297005,885,885,885,885,0
|
|
20241218,204500,67297005,885,885,885,885,0
|
|
20241218,204400,67297005,885,885,885,885,0
|
|
20241218,204300,67297005,885,885,885,885,0
|
|
20241218,204200,67297005,885,885,885,885,0
|
|
20241218,204100,67297005,885,885,885,885,0
|
|
20241218,204000,67297005,885,885,885,885,842
|
|
20241218,203900,67297005,885,885,885,885,0
|
|
20241218,203800,67297005,885,885,885,885,0
|
|
20241218,203700,67297005,885,885,885,885,0
|
|
20241218,203600,67297005,885,885,885,885,0
|
|
20241218,203500,67297005,885,885,885,885,0
|
|
20241218,203400,67297005,885,885,885,885,0
|
|
20241218,203300,67297005,885,885,885,885,0
|
|
20241218,203200,67297005,885,885,885,885,0
|
|
20241218,203100,67297005,885,885,885,885,0
|
|
20241218,203000,67297005,885,885,885,885,0
|
|
20241218,202900,67297005,885,885,885,885,0
|
|
20241218,202800,67297005,885,885,885,885,0
|
|
20241218,202700,67297005,885,885,885,885,0
|
|
20241218,202600,67297005,885,885,885,885,0
|
|
20241218,202500,67297005,885,885,885,885,0
|
|
20241218,202400,67297005,885,885,885,885,0
|
|
20241218,202300,67297005,885,885,885,885,0
|
|
20241218,202200,67297005,885,885,885,885,0
|
|
20241218,202100,67297005,885,885,885,885,0
|
|
20241218,202000,67297005,885,885,885,885,0
|
|
20241218,201900,67297005,885,885,885,885,0
|
|
20241218,201800,67297005,885,885,885,885,0
|
|
20241218,201700,67297005,885,885,885,885,0
|
|
20241218,201600,67297005,885,885,885,885,0
|
|
20241218,201500,67297005,885,885,885,885,0
|
|
20241218,201400,67297005,885,885,885,885,0
|
|
20241218,201300,67297005,885,885,885,885,0
|
|
20241218,201200,67297005,885,885,885,885,0
|
|
20241218,201100,67297005,885,885,885,885,0
|
|
20241218,201000,67297005,885,885,885,885,842
|
|
20241218,200900,67297005,885,885,885,885,0
|
|
20241218,200800,67297005,885,885,885,885,0
|
|
20241218,200700,67297005,885,885,885,885,0
|
|
20241218,200600,67297005,885,885,885,885,0
|
|
20241218,200500,67297005,885,885,885,885,0
|
|
20241218,200400,67297005,885,885,885,885,0
|
|
20241218,200300,67297005,885,885,885,885,0
|
|
20241218,200200,67297005,885,885,885,885,0
|
|
20241218,200100,67297005,885,885,885,885,0
|
|
20241218,200000,67297005,885,885,885,885,0
|
|
20241218,195900,67297005,885,885,885,885,0
|
|
20241218,195800,67297005,885,885,885,885,0
|
|
20241218,195700,67297005,885,885,885,885,0
|
|
20241218,195600,67297005,885,885,885,885,0
|
|
20241218,195500,67297005,885,885,885,885,0
|
|
20241218,195400,67297005,885,885,885,885,0
|
|
20241218,195300,67297005,885,885,885,885,0
|
|
20241218,195200,67297005,885,885,885,885,0
|
|
20241218,195100,67297005,885,885,885,885,0
|
|
20241218,195000,67297005,885,885,885,885,0
|
|
20241218,194900,67297005,885,885,885,885,0
|
|
20241218,194800,67297005,885,885,885,885,0
|
|
20241218,194700,67297005,885,885,885,885,0
|
|
20241218,194600,67297005,885,885,885,885,0
|
|
20241218,194500,67297005,885,885,885,885,0
|
|
20241218,194400,67297005,885,885,885,885,0
|
|
20241218,194300,67297005,885,885,885,885,0
|
|
20241218,194200,67297005,885,885,885,885,0
|
|
20241218,194100,67297005,885,885,885,885,0
|
|
20241218,194000,67297005,885,885,885,885,842
|
|
20241218,193900,67297005,885,885,885,885,0
|
|
20241218,193800,67297005,885,885,885,885,0
|
|
20241218,193700,67297005,885,885,885,885,0
|
|
20241218,193600,67297005,885,885,885,885,0
|
|
20241218,193500,67297005,885,885,885,885,0
|
|
20241218,193400,67297005,885,885,885,885,0
|
|
20241218,193300,67297005,885,885,885,885,0
|
|
20241218,193200,67297005,885,885,885,885,0
|
|
20241218,193100,67297005,885,885,885,885,0
|
|
20241218,193000,67297005,885,885,885,885,0
|
|
20241218,192900,67297005,885,885,885,885,0
|
|
20241218,192800,67297005,885,885,885,885,0
|
|
20241218,192700,67297005,885,885,885,885,0
|
|
20241218,192600,67297005,885,885,885,885,0
|
|
20241218,192500,67297005,885,885,885,885,0
|
|
20241218,192400,67297005,885,885,885,885,0
|
|
20241218,192300,67297005,885,885,885,885,0
|
|
20241218,192200,67297005,885,885,885,885,0
|
|
20241218,192100,67297005,885,885,885,885,0
|
|
20241218,192000,67297005,885,885,885,885,0
|
|
20241218,191900,67297005,885,885,885,885,0
|
|
20241218,191800,67297005,885,885,885,885,0
|
|
20241218,191700,67297005,885,885,885,885,0
|
|
20241218,191600,67297005,885,885,885,885,0
|
|
20241218,191500,67297005,885,885,885,885,0
|
|
20241218,191400,67297005,885,885,885,885,0
|
|
20241218,191300,67297005,885,885,885,885,0
|
|
20241218,191200,67297005,885,885,885,885,0
|
|
20241218,191100,67297005,885,885,885,885,0
|
|
20241218,191000,67297005,885,885,885,885,842
|
|
20241218,190900,67297005,885,885,885,885,0
|
|
20241218,190800,67297005,885,885,885,885,0
|
|
20241218,190700,67297005,885,885,885,885,0
|
|
20241218,190600,67297005,885,885,885,885,0
|
|
20241218,190500,67297005,885,885,885,885,0
|
|
20241218,190400,67297005,885,885,885,885,0
|
|
20241218,190300,67297005,885,885,885,885,0
|
|
20241218,190200,67297005,885,885,885,885,0
|
|
20241218,190100,67297005,885,885,885,885,0
|
|
20241218,190000,67297005,885,885,885,885,0
|
|
20241218,185900,67297005,885,885,885,885,0
|
|
20241218,185800,67297005,885,885,885,885,0
|
|
20241218,185700,67297005,885,885,885,885,0
|
|
20241218,185600,67297005,885,885,885,885,0
|
|
20241218,185500,67297005,885,885,885,885,0
|
|
20241218,185400,67297005,885,885,885,885,0
|
|
20241218,185300,67297005,885,885,885,885,0
|
|
20241218,185200,67297005,885,885,885,885,0
|
|
20241218,185100,67297005,885,885,885,885,0
|
|
20241218,185000,67297005,885,885,885,885,0
|
|
20241218,184900,67297005,885,885,885,885,0
|
|
20241218,184800,67297005,885,885,885,885,0
|
|
20241218,184700,67297005,885,885,885,885,0
|
|
20241218,184600,67297005,885,885,885,885,0
|
|
20241218,184500,67297005,885,885,885,885,0
|
|
20241218,184400,67297005,885,885,885,885,0
|
|
20241218,184300,67297005,885,885,885,885,0
|
|
20241218,184200,67297005,885,885,885,885,0
|
|
20241218,184100,67297005,885,885,885,885,0
|
|
20241218,184000,67297005,885,885,885,885,842
|
|
20241218,183900,67297005,885,885,885,885,0
|
|
20241218,183800,67297005,885,885,885,885,0
|
|
20241218,183700,67297005,885,885,885,885,0
|
|
20241218,183600,67297005,885,885,885,885,0
|
|
20241218,183500,67297005,885,885,885,885,0
|
|
20241218,183400,67297005,885,885,885,885,0
|
|
20241218,183300,67297005,885,885,885,885,0
|
|
20241218,183200,67297005,885,885,885,885,0
|
|
20241218,183100,67297005,885,885,885,885,0
|
|
20241218,183000,67297005,885,885,885,885,0
|
|
20241218,182900,67297005,885,885,885,885,0
|
|
20241218,182800,67297005,885,885,885,885,0
|
|
20241218,182700,67297005,885,885,885,885,0
|
|
20241218,182600,67297005,885,885,885,885,0
|
|
20241218,182500,67297005,885,885,885,885,0
|
|
20241218,182400,67297005,885,885,885,885,0
|
|
20241218,182300,67297005,885,885,885,885,0
|
|
20241218,182200,67297005,885,885,885,885,0
|
|
20241218,182100,67297005,885,885,885,885,0
|
|
20241218,182000,67297005,885,885,885,885,0
|
|
20241218,181900,67297005,885,885,885,885,0
|
|
20241218,181800,67297005,885,885,885,885,0
|
|
20241218,181700,67297005,885,885,885,885,0
|
|
20241218,181600,67297005,885,885,885,885,0
|
|
20241218,181500,67297005,885,885,885,885,0
|
|
20241218,181400,67297005,885,885,885,885,0
|
|
20241218,181300,67297005,885,885,885,885,0
|
|
20241218,181200,67297005,885,885,885,885,0
|
|
20241218,181100,67297005,885,885,885,885,0
|
|
20241218,181000,67297005,885,885,885,885,842
|
|
20241218,180900,67297005,885,885,885,885,0
|
|
20241218,180800,67297005,885,885,885,885,0
|
|
20241218,180700,67297005,885,885,885,885,0
|
|
20241218,180600,67297005,885,885,885,885,0
|
|
20241218,180500,67297005,885,885,885,885,0
|
|
20241218,180400,67297005,885,885,885,885,0
|
|
20241218,180300,67297005,885,885,885,885,0
|
|
20241218,180200,67297005,885,885,885,885,0
|
|
20241218,180100,67297005,885,885,885,885,0
|
|
20241218,180000,67297005,885,885,885,885,0
|
|
20241218,175900,67297005,885,885,885,885,0
|
|
20241218,175800,67297005,885,885,885,885,0
|
|
20241218,175700,67297005,885,885,885,885,0
|
|
20241218,175600,67297005,885,885,885,885,0
|
|
20241218,175500,67297005,885,885,885,885,0
|
|
20241218,175400,67297005,885,885,885,885,0
|
|
20241218,175300,67297005,885,885,885,885,0
|
|
20241218,175200,67297005,885,885,885,885,0
|
|
20241218,175100,67297005,885,885,885,885,0
|
|
20241218,175000,67297005,885,885,885,885,0
|
|
20241218,174900,67297005,885,885,885,885,0
|
|
20241218,174800,67297005,885,885,885,885,0
|
|
20241218,174700,67297005,885,885,885,885,0
|
|
20241218,174600,67297005,885,885,885,885,0
|
|
20241218,174500,67297005,885,885,885,885,0
|
|
20241218,174400,67297005,885,885,885,885,0
|
|
20241218,174300,67297005,885,885,885,885,0
|
|
20241218,174200,67297005,885,885,885,885,0
|
|
20241218,174100,67297005,885,885,885,885,0
|
|
20241218,174000,67297005,885,885,885,885,842
|
|
20241218,173900,67297005,885,885,885,885,0
|
|
20241218,173800,67297005,885,885,885,885,0
|
|
20241218,173700,67297005,885,885,885,885,0
|
|
20241218,173600,67297005,885,885,885,885,0
|
|
20241218,173500,67297005,885,885,885,885,0
|
|
20241218,173400,67297005,885,885,885,885,0
|
|
20241218,173300,67297005,885,885,885,885,0
|
|
20241218,173200,67297005,885,885,885,885,0
|
|
20241218,173100,67297005,885,885,885,885,0
|
|
20241218,173000,67297005,885,885,885,885,0
|
|
20241218,172900,67297005,885,885,885,885,0
|
|
20241218,172800,67297005,885,885,885,885,0
|
|
20241218,172700,67297005,885,885,885,885,0
|
|
20241218,172600,67297005,885,885,885,885,0
|
|
20241218,172500,67297005,885,885,885,885,0
|
|
20241218,172400,67297005,885,885,885,885,0
|
|
20241218,172300,67297005,885,885,885,885,0
|
|
20241218,172200,67297005,885,885,885,885,0
|
|
20241218,172100,67297005,885,885,885,885,0
|
|
20241218,172000,67297005,885,885,885,885,0
|
|
20241218,171900,67297005,885,885,885,885,0
|
|
20241218,171800,67297005,885,885,885,885,0
|
|
20241218,171700,67297005,885,885,885,885,0
|
|
20241218,171600,67297005,885,885,885,885,0
|
|
20241218,171500,67297005,885,885,885,885,0
|
|
20241218,171400,67297005,885,885,885,885,0
|
|
20241218,171300,67297005,885,885,885,885,0
|
|
20241218,171200,67297005,885,885,885,885,0
|
|
20241218,171100,67297005,885,885,885,885,0
|
|
20241218,171000,67297005,885,885,885,885,842
|
|
20241218,170900,67297005,885,885,885,885,0
|
|
20241218,170800,67297005,885,885,885,885,0
|
|
20241218,170700,67297005,885,885,885,885,0
|
|
20241218,170600,67297005,885,885,885,885,0
|
|
20241218,170500,67297005,885,885,885,885,0
|
|
20241218,170400,67297005,885,885,885,885,0
|
|
20241218,170300,67297005,885,885,885,885,0
|
|
20241218,170200,67297005,885,885,885,885,0
|
|
20241218,170100,67297005,885,885,885,885,0
|
|
20241218,170000,67297005,885,885,885,885,0
|
|
20241218,165900,67297005,885,885,885,885,0
|
|
20241218,165800,67297005,885,885,885,885,0
|
|
20241218,165700,67297005,885,885,885,885,0
|
|
20241218,165600,67297005,885,885,885,885,0
|
|
20241218,165500,67297005,885,885,885,885,0
|
|
20241218,165400,67297005,885,885,885,885,0
|
|
20241218,165300,67297005,885,885,885,885,0
|
|
20241218,165200,67297005,885,885,885,885,0
|
|
20241218,165100,67297005,885,885,885,885,0
|
|
20241218,165000,67297005,885,885,885,885,0
|
|
20241218,164900,67297005,885,885,885,885,0
|
|
20241218,164800,67297005,885,885,885,885,0
|
|
20241218,164700,67297005,885,885,885,885,0
|
|
20241218,164600,67297005,885,885,885,885,0
|
|
20241218,164500,67297005,885,885,885,885,0
|
|
20241218,164400,67297005,885,885,885,885,0
|
|
20241218,164300,67297005,885,885,885,885,0
|
|
20241218,164200,67297005,885,885,885,885,0
|
|
20241218,164100,67297005,885,885,885,885,0
|
|
20241218,164000,67297005,885,885,885,885,842
|
|
20241218,163900,67297005,885,885,885,885,0
|
|
20241218,163800,67297005,885,885,885,885,0
|
|
20241218,163700,67297005,885,885,885,885,0
|
|
20241218,163600,67297005,885,885,885,885,0
|
|
20241218,163500,67297005,885,885,885,885,0
|
|
20241218,163400,67297005,885,885,885,885,0
|
|
20241218,163300,67297005,885,885,885,885,0
|
|
20241218,163200,67297005,885,885,885,885,0
|
|
20241218,163100,67297005,885,885,885,885,0
|
|
20241218,163000,67297005,885,885,885,885,0
|
|
20241218,162900,67297005,885,885,885,885,0
|
|
20241218,162800,67297005,885,885,885,885,0
|
|
20241218,162700,67297005,885,885,885,885,0
|
|
20241218,162600,67297005,885,885,885,885,0
|
|
20241218,162500,67297005,885,885,885,885,0
|
|
20241218,162400,67297005,885,885,885,885,0
|
|
20241218,162300,67297005,885,885,885,885,0
|
|
20241218,162200,67297005,885,885,885,885,0
|
|
20241218,162100,67297005,885,885,885,885,0
|
|
20241218,162000,67297005,885,885,885,885,0
|
|
20241218,161900,67297005,885,885,885,885,0
|
|
20241218,161800,67297005,885,885,885,885,0
|
|
20241218,161700,67297005,885,885,885,885,0
|
|
20241218,161600,67297005,885,885,885,885,0
|
|
20241218,161500,67297005,885,885,885,885,0
|
|
20241218,161400,67297005,885,885,885,885,0
|
|
20241218,161300,67297005,885,885,885,885,0
|
|
20241218,161200,67297005,885,885,885,885,0
|
|
20241218,161100,67297005,885,885,885,885,0
|
|
20241218,161000,67297005,885,885,885,885,842
|
|
20241218,160900,67297005,885,885,885,885,0
|
|
20241218,160800,67297005,885,885,885,885,0
|
|
20241218,160700,67297005,885,885,885,885,0
|
|
20241218,160600,67297005,885,885,885,885,0
|
|
20241218,160500,67297005,885,885,885,885,0
|
|
20241218,160400,67297005,885,885,885,885,0
|
|
20241218,160300,67297005,885,885,885,885,0
|
|
20241218,160200,67297005,885,885,885,885,0
|
|
20241218,160100,67297005,885,885,885,885,0
|
|
20241218,160000,67297005,885,885,885,885,0
|
|
20241218,155900,67297005,885,885,885,885,0
|
|
20241218,155800,67297005,885,885,885,885,0
|
|
20241218,155700,67297005,885,885,885,885,0
|
|
20241218,155600,67297005,885,885,885,885,0
|
|
20241218,155500,67297005,885,885,885,885,0
|
|
20241218,155400,67297005,885,885,885,885,0
|
|
20241218,155300,67297005,885,885,885,885,0
|
|
20241218,155200,67297005,885,885,885,885,0
|
|
20241218,155100,67297005,885,885,885,885,0
|
|
20241218,155000,67297005,885,885,885,885,0
|
|
20241218,154900,67297005,885,885,885,885,0
|
|
20241218,154800,67297005,885,885,885,885,0
|
|
20241218,154700,67297005,885,885,885,885,0
|
|
20241218,154600,67297005,885,885,885,885,0
|
|
20241218,154500,67297005,885,885,885,885,0
|
|
20241218,154400,67297005,885,885,885,885,0
|
|
20241218,154300,67297005,885,885,885,885,0
|
|
20241218,154200,67297005,885,885,885,885,0
|
|
20241218,154100,67297005,885,885,885,885,0
|
|
20241218,154000,67297005,885,885,885,885,842
|
|
20241218,153900,67297005,885,885,885,885,0
|
|
20241218,153800,67297005,885,885,885,885,0
|
|
20241218,153700,67297005,885,885,885,885,0
|
|
20241218,153600,67297005,885,885,885,885,0
|
|
20241218,153500,67297005,885,885,885,885,0
|
|
20241218,153400,67297005,885,885,885,885,0
|
|
20241218,153300,67297005,885,885,885,885,0
|
|
20241218,153200,67297005,885,885,885,885,0
|
|
20241218,153100,67297005,885,885,885,885,0
|
|
20241218,153000,67297005,885,885,885,885,842
|
|
20241218,152900,66551835,885,885,885,885,0
|
|
20241218,152800,66551835,885,885,885,885,0
|
|
20241218,152700,66551835,885,885,885,885,0
|
|
20241218,152600,66551835,885,885,885,885,0
|
|
20241218,152500,66551835,885,885,885,885,0
|
|
20241218,152400,66551835,885,885,885,885,0
|
|
20241218,152300,66551835,885,885,885,885,0
|
|
20241218,152200,66551835,885,885,885,885,0
|
|
20241218,152100,66551835,885,885,885,885,0
|
|
20241218,152000,66551835,885,885,885,885,0
|
|
20241218,151900,66551835,885,886,886,885,2
|
|
20241218,151800,66550064,885,885,885,885,0
|
|
20241218,151700,66550064,885,886,886,885,6
|
|
20241218,151600,66544753,885,885,885,885,0
|
|
20241218,151500,66544753,885,886,886,885,22
|
|
20241218,151400,66525265,885,886,886,885,24
|
|
20241218,151300,66504013,885,888,890,885,213
|
|
20241218,151200,66315114,886,890,890,884,240
|
|
20241218,151100,66101760,890,890,890,890,1
|
|
20241218,151000,66100870,881,881,881,881,1
|
|
20241218,150900,66099989,890,890,890,890,0
|
|
20241218,150800,66099989,890,890,890,890,1
|
|
20241218,150700,66099099,881,890,890,881,2
|
|
20241218,150600,66097328,881,881,881,881,0
|
|
20241218,150500,66097328,881,881,889,881,9
|
|
20241218,150400,66089351,887,887,887,887,1
|
|
20241218,150300,66088464,881,881,881,881,0
|
|
20241218,150200,66088464,881,881,881,881,0
|
|
20241218,150100,66088464,881,881,881,881,0
|
|
20241218,150000,66088464,881,881,881,881,18
|
|
20241218,145900,66072606,880,880,880,880,1
|
|
20241218,145800,66071726,880,881,881,880,2
|
|
20241218,145700,66069965,879,880,890,879,1011
|
|
20241218,145600,65175489,879,878,879,878,8
|
|
20241218,145500,65168458,880,880,880,880,1
|
|
20241218,145400,65167578,878,878,878,878,0
|
|
20241218,145300,65167578,878,878,878,878,0
|
|
20241218,145200,65167578,878,878,878,878,0
|
|
20241218,145100,65167578,878,878,880,878,24
|
|
20241218,145000,65146462,880,880,880,880,15
|
|
20241218,144900,65133262,878,878,878,878,0
|
|
20241218,144800,65133262,878,878,878,878,0
|
|
20241218,144700,65133262,878,878,878,878,0
|
|
20241218,144600,65133262,878,878,878,878,0
|
|
20241218,144500,65133262,878,878,878,878,0
|
|
20241218,144400,65133262,878,879,879,878,15
|
|
20241218,144300,65120078,880,878,880,878,52
|
|
20241218,144200,65074334,877,877,877,877,0
|
|
20241218,144100,65074334,877,877,877,877,0
|
|
20241218,144000,65074334,877,877,877,877,0
|
|
20241218,143900,65074334,877,877,877,877,0
|
|
20241218,143800,65074334,877,877,877,877,1
|
|
20241218,143700,65073457,880,877,880,877,6
|
|
20241218,143600,65068183,880,877,880,876,27
|
|
20241218,143500,65044464,880,877,880,876,19
|
|
20241218,143400,65027814,872,872,872,872,0
|
|
20241218,143300,65027814,872,872,872,872,0
|
|
20241218,143200,65027814,872,872,872,872,0
|
|
20241218,143100,65027814,872,872,872,872,0
|
|
20241218,143000,65027814,872,872,880,872,102
|
|
20241218,142900,64938070,880,875,880,872,56
|
|
20241218,142800,64888909,872,872,872,872,0
|
|
20241218,142700,64888909,872,872,872,872,1
|
|
20241218,142600,64888037,874,874,874,874,0
|
|
20241218,142500,64888037,874,874,874,874,0
|
|
20241218,142400,64888037,874,874,874,874,0
|
|
20241218,142300,64888037,874,874,874,874,0
|
|
20241218,142200,64888037,874,874,874,874,0
|
|
20241218,142100,64888037,874,870,874,870,1135
|
|
20241218,142000,63900195,870,870,870,870,0
|
|
20241218,141900,63900195,870,870,870,870,1
|
|
20241218,141800,63899325,865,865,865,865,0
|
|
20241218,141700,63899325,865,867,867,865,3100
|
|
20241218,141600,61216333,867,867,867,867,254
|
|
20241218,141500,60996115,865,865,865,865,0
|
|
20241218,141400,60996115,865,865,865,865,1
|
|
20241218,141300,60995250,867,867,867,867,74
|
|
20241218,141200,60931092,867,867,867,867,0
|
|
20241218,141100,60931092,867,867,867,867,0
|
|
20241218,141000,60931092,867,867,867,867,0
|
|
20241218,140900,60931092,867,867,867,867,0
|
|
20241218,140800,60931092,867,867,867,867,0
|
|
20241218,140700,60931092,867,867,867,867,672
|
|
20241218,140600,60348468,867,867,867,867,0
|
|
20241218,140500,60348468,867,867,867,867,0
|
|
20241218,140400,60348468,867,867,867,867,0
|
|
20241218,140300,60348468,867,867,867,867,100
|
|
20241218,140200,60261768,867,867,867,867,56
|
|
20241218,140100,60213216,870,870,870,870,0
|
|
20241218,140000,60213216,870,870,870,870,0
|
|
20241218,135900,60213216,870,870,870,870,0
|
|
20241218,135800,60213216,870,870,870,870,0
|
|
20241218,135700,60213216,870,870,870,870,0
|
|
20241218,135600,60213216,870,870,870,870,0
|
|
20241218,135500,60213216,870,869,870,869,5
|
|
20241218,135400,60208870,865,865,865,865,0
|
|
20241218,135300,60208870,865,868,869,864,2006
|
|
20241218,135200,58466187,863,863,863,863,0
|
|
20241218,135100,58466187,863,863,863,863,0
|
|
20241218,135000,58466187,863,864,864,863,2
|
|
20241218,134900,58464460,862,862,862,862,0
|
|
20241218,134800,58464460,862,862,862,862,0
|
|
20241218,134700,58464460,862,868,868,862,2
|
|
20241218,134600,58462730,862,862,862,862,0
|
|
20241218,134500,58462730,862,862,862,862,0
|
|
20241218,134400,58462730,862,862,862,862,0
|
|
20241218,134300,58462730,862,862,862,862,0
|
|
20241218,134200,58462730,862,862,862,862,0
|
|
20241218,134100,58462730,862,862,862,862,0
|
|
20241218,134000,58462730,862,862,862,862,0
|
|
20241218,133900,58462730,862,862,862,862,0
|
|
20241218,133800,58462730,862,868,869,862,8
|
|
20241218,133700,58455789,860,860,860,860,0
|
|
20241218,133600,58455789,860,865,868,860,31
|
|
20241218,133500,58428941,859,859,859,859,0
|
|
20241218,133400,58428941,859,859,859,859,0
|
|
20241218,133300,58428941,859,859,859,859,0
|
|
20241218,133200,58428941,859,859,859,859,0
|
|
20241218,133100,58428941,859,859,859,859,0
|
|
20241218,133000,58428941,859,859,859,859,5
|
|
20241218,132900,58424646,867,867,867,867,0
|
|
20241218,132800,58424646,867,867,867,867,0
|
|
20241218,132700,58424646,867,867,867,867,1
|
|
20241218,132600,58423779,858,858,858,858,0
|
|
20241218,132500,58423779,858,858,858,858,0
|
|
20241218,132400,58423779,858,858,858,858,0
|
|
20241218,132300,58423779,858,858,858,858,0
|
|
20241218,132200,58423779,858,858,858,858,0
|
|
20241218,132100,58423779,858,857,859,857,7
|
|
20241218,132000,58417774,857,862,868,855,4182
|
|
20241218,131900,54838569,862,862,862,862,0
|
|
20241218,131800,54838569,862,862,862,862,0
|
|
20241218,131700,54838569,862,862,862,862,892
|
|
20241218,131600,54069665,862,863,863,862,4
|
|
20241218,131500,54066214,862,864,864,860,8387
|
|
20241218,131400,46848294,878,878,878,878,0
|
|
20241218,131300,46848294,878,878,878,878,0
|
|
20241218,131200,46848294,878,878,878,878,2
|
|
20241218,131100,46846538,864,864,864,864,0
|
|
20241218,131000,46846538,864,864,864,864,0
|
|
20241218,130900,46846538,864,864,864,864,0
|
|
20241218,130800,46846538,864,864,864,864,0
|
|
20241218,130700,46846538,864,864,864,864,0
|
|
20241218,130600,46846538,864,864,864,864,0
|
|
20241218,130500,46846538,864,864,864,864,0
|
|
20241218,130400,46846538,864,864,864,864,0
|
|
20241218,130300,46846538,864,864,864,864,0
|
|
20241218,130200,46846538,864,864,864,864,0
|
|
20241218,130100,46846538,864,864,864,864,0
|
|
20241218,130000,46846538,864,864,864,864,0
|
|
20241218,125900,46846538,864,864,864,864,0
|
|
20241218,125800,46846538,864,878,878,864,3
|
|
20241218,125700,46843918,864,864,864,864,0
|
|
20241218,125600,46843918,864,864,864,864,0
|
|
20241218,125500,46843918,864,864,864,864,0
|
|
20241218,125400,46843918,864,864,864,864,0
|
|
20241218,125300,46843918,864,864,864,864,0
|
|
20241218,125200,46843918,864,864,864,864,0
|
|
20241218,125100,46843918,864,864,864,864,0
|
|
20241218,125000,46843918,864,864,864,864,0
|
|
20241218,124900,46843918,864,864,864,864,0
|
|
20241218,124800,46843918,864,864,864,864,0
|
|
20241218,124700,46843918,864,864,864,864,0
|
|
20241218,124600,46843918,864,864,864,864,0
|
|
20241218,124500,46843918,864,864,864,864,0
|
|
20241218,124400,46843918,864,864,864,864,0
|
|
20241218,124300,46843918,864,864,864,864,0
|
|
20241218,124200,46843918,864,864,864,864,0
|
|
20241218,124100,46843918,864,864,864,864,0
|
|
20241218,124000,46843918,864,879,879,864,71
|
|
20241218,123900,46781539,868,868,868,868,0
|
|
20241218,123800,46781539,868,868,868,868,231
|
|
20241218,123700,46581031,860,860,860,860,0
|
|
20241218,123600,46581031,860,871,871,860,19425
|
|
20241218,123500,29780291,872,872,872,872,2000
|
|
20241218,123400,28036291,872,872,872,872,0
|
|
20241218,123300,28036291,872,872,872,872,2
|
|
20241218,123200,28034547,874,874,874,874,0
|
|
20241218,123100,28034547,874,874,874,874,78
|
|
20241218,123000,27966375,875,875,875,875,1905
|
|
20241218,122900,26299500,875,875,875,875,2
|
|
20241218,122800,26297750,875,875,875,875,0
|
|
20241218,122700,26297750,875,875,875,875,1
|
|
20241218,122600,26296875,880,880,880,880,1
|
|
20241218,122500,26295995,880,880,880,880,0
|
|
20241218,122400,26295995,880,880,880,880,0
|
|
20241218,122300,26295995,880,880,880,880,0
|
|
20241218,122200,26295995,880,880,880,880,0
|
|
20241218,122100,26295995,880,880,880,880,0
|
|
20241218,122000,26295995,880,880,880,880,0
|
|
20241218,121900,26295995,880,880,880,880,0
|
|
20241218,121800,26295995,880,880,880,880,0
|
|
20241218,121700,26295995,880,880,880,880,0
|
|
20241218,121600,26295995,880,880,880,880,0
|
|
20241218,121500,26295995,880,880,880,880,0
|
|
20241218,121400,26295995,880,880,880,880,0
|
|
20241218,121300,26295995,880,880,880,880,0
|
|
20241218,121200,26295995,880,880,880,880,0
|
|
20241218,121100,26295995,880,880,880,880,0
|
|
20241218,121000,26295995,880,880,880,880,0
|
|
20241218,120900,26295995,880,880,880,880,0
|
|
20241218,120800,26295995,880,880,880,880,106
|
|
20241218,120700,26202715,880,880,880,880,0
|
|
20241218,120600,26202715,880,883,883,880,103
|
|
20241218,120500,26111793,883,883,883,883,0
|
|
20241218,120400,26111793,883,883,883,883,0
|
|
20241218,120300,26111793,883,883,883,883,0
|
|
20241218,120200,26111793,883,883,883,883,0
|
|
20241218,120100,26111793,883,883,883,883,6
|
|
20241218,120000,26106495,880,880,880,880,0
|
|
20241218,115900,26106495,880,886,886,880,39
|
|
20241218,115800,26071965,886,886,886,886,0
|
|
20241218,115700,26071965,886,886,886,886,0
|
|
20241218,115600,26071965,886,886,886,886,2
|
|
20241218,115500,26070193,880,880,880,880,0
|
|
20241218,115400,26070193,880,880,880,880,0
|
|
20241218,115300,26070193,880,880,880,880,0
|
|
20241218,115200,26070193,880,880,880,880,0
|
|
20241218,115100,26070193,880,880,880,880,0
|
|
20241218,115000,26070193,880,880,880,880,0
|
|
20241218,114900,26070193,880,880,880,880,2
|
|
20241218,114800,26068433,886,886,886,886,0
|
|
20241218,114700,26068433,886,886,886,886,0
|
|
20241218,114600,26068433,886,886,886,886,0
|
|
20241218,114500,26068433,886,886,886,886,0
|
|
20241218,114400,26068433,886,886,886,886,0
|
|
20241218,114300,26068433,886,886,886,886,0
|
|
20241218,114200,26068433,886,886,886,886,0
|
|
20241218,114100,26068433,886,886,886,886,1
|
|
20241218,114000,26067547,875,875,875,875,1
|
|
20241218,113900,26066672,886,886,886,886,2
|
|
20241218,113800,26064900,875,875,875,875,41
|
|
20241218,113700,26029025,875,875,875,875,0
|
|
20241218,113600,26029025,875,875,875,875,0
|
|
20241218,113500,26029025,875,875,875,875,0
|
|
20241218,113400,26029025,875,875,875,875,0
|
|
20241218,113300,26029025,875,875,875,875,0
|
|
20241218,113200,26029025,875,875,875,875,0
|
|
20241218,113100,26029025,875,875,875,875,0
|
|
20241218,113000,26029025,875,875,875,875,0
|
|
20241218,112900,26029025,875,875,875,875,0
|
|
20241218,112800,26029025,875,875,875,875,0
|
|
20241218,112700,26029025,875,875,875,875,0
|
|
20241218,112600,26029025,875,875,875,875,0
|
|
20241218,112500,26029025,875,875,875,875,0
|
|
20241218,112400,26029025,875,875,875,875,1
|
|
20241218,112300,26028150,887,887,887,887,0
|
|
20241218,112200,26028150,887,885,887,870,16702
|
|
20241218,112100,11421749,885,885,885,885,467
|
|
20241218,112000,11008454,882,882,882,882,100
|
|
20241218,111900,10920254,881,880,881,880,270
|
|
20241218,111800,10682547,881,881,881,881,0
|
|
20241218,111700,10682547,881,881,881,881,11
|
|
20241218,111600,10672856,880,880,880,880,0
|
|
20241218,111500,10672856,880,880,880,880,0
|
|
20241218,111400,10672856,880,880,880,880,0
|
|
20241218,111300,10672856,880,880,880,877,2849
|
|
20241218,111200,8165745,876,876,876,876,0
|
|
20241218,111100,8165745,876,876,876,876,0
|
|
20241218,111000,8165745,876,876,876,876,0
|
|
20241218,110900,8165745,876,876,876,876,5
|
|
20241218,110800,8161365,876,876,876,876,0
|
|
20241218,110700,8161365,876,876,876,876,0
|
|
20241218,110600,8161365,876,876,876,876,0
|
|
20241218,110500,8161365,876,876,876,876,0
|
|
20241218,110400,8161365,876,876,876,876,0
|
|
20241218,110300,8161365,876,876,876,876,0
|
|
20241218,110200,8161365,876,876,876,876,0
|
|
20241218,110100,8161365,876,876,876,876,0
|
|
20241218,110000,8161365,876,876,876,876,0
|
|
20241218,105900,8161365,876,876,876,876,59
|
|
20241218,105800,8109681,876,876,876,876,0
|
|
20241218,105700,8109681,876,876,876,876,0
|
|
20241218,105600,8109681,876,876,876,876,62
|
|
20241218,105500,8055369,876,876,876,876,0
|
|
20241218,105400,8055369,876,876,876,876,0
|
|
20241218,105300,8055369,876,876,876,876,0
|
|
20241218,105200,8055369,876,876,876,876,0
|
|
20241218,105100,8055369,876,876,876,876,1388
|
|
20241218,105000,6839481,876,876,876,876,20
|
|
20241218,104900,6821961,876,876,876,876,172
|
|
20241218,104800,6671289,876,876,876,876,0
|
|
20241218,104700,6671289,876,876,876,875,102
|
|
20241218,104600,6581938,875,875,875,875,0
|
|
20241218,104500,6581938,875,875,875,875,1
|
|
20241218,104400,6581063,876,876,876,876,0
|
|
20241218,104300,6581063,876,876,876,876,137
|
|
20241218,104200,6461051,876,876,876,876,277
|
|
20241218,104100,6218399,876,877,877,876,1191
|
|
20241218,104000,5173896,877,877,877,877,0
|
|
20241218,103900,5173896,877,877,877,877,0
|
|
20241218,103800,5173896,877,877,877,877,0
|
|
20241218,103700,5173896,877,877,877,877,0
|
|
20241218,103600,5173896,877,877,877,877,0
|
|
20241218,103500,5173896,877,877,877,877,0
|
|
20241218,103400,5173896,877,877,877,877,0
|
|
20241218,103300,5173896,877,877,877,877,0
|
|
20241218,103200,5173896,877,880,880,877,23
|
|
20241218,103100,5153659,878,878,878,878,0
|
|
20241218,103000,5153659,878,878,878,878,0
|
|
20241218,102900,5153659,878,878,878,878,13
|
|
20241218,102800,5142245,878,878,878,878,0
|
|
20241218,102700,5142245,878,878,878,878,1
|
|
20241218,102600,5141367,877,877,877,877,0
|
|
20241218,102500,5141367,877,877,877,877,0
|
|
20241218,102400,5141367,877,877,877,877,0
|
|
20241218,102300,5141367,877,877,877,877,0
|
|
20241218,102200,5141367,877,877,877,877,0
|
|
20241218,102100,5141367,877,877,877,877,0
|
|
20241218,102000,5141367,877,877,877,877,25
|
|
20241218,101900,5119442,877,877,877,877,0
|
|
20241218,101800,5119442,877,877,877,877,0
|
|
20241218,101700,5119442,877,877,877,877,0
|
|
20241218,101600,5119442,877,877,877,877,1
|
|
20241218,101500,5118565,878,878,878,878,0
|
|
20241218,101400,5118565,878,878,878,878,0
|
|
20241218,101300,5118565,878,878,878,878,124
|
|
20241218,101200,5009693,878,878,878,878,0
|
|
20241218,101100,5009693,878,877,878,877,2
|
|
20241218,101000,5007938,875,877,877,875,1500
|
|
20241218,100900,3694617,878,878,878,878,0
|
|
20241218,100800,3694617,878,878,878,878,0
|
|
20241218,100700,3694617,878,878,878,878,1
|
|
20241218,100600,3693739,877,877,877,877,1
|
|
20241218,100500,3692862,878,878,878,878,1
|
|
20241218,100400,3691984,877,877,877,877,0
|
|
20241218,100300,3691984,877,880,880,877,5
|
|
20241218,100200,3687596,877,877,877,877,0
|
|
20241218,100100,3687596,877,877,877,877,0
|
|
20241218,100000,3687596,877,877,877,877,4
|
|
20241218,095900,3684088,877,877,877,877,0
|
|
20241218,095800,3684088,877,877,877,877,0
|
|
20241218,095700,3684088,877,877,877,877,0
|
|
20241218,095600,3684088,877,877,877,877,0
|
|
20241218,095500,3684088,877,877,877,877,0
|
|
20241218,095400,3684088,877,877,877,877,0
|
|
20241218,095300,3684088,877,877,877,877,0
|
|
20241218,095200,3684088,877,877,877,877,0
|
|
20241218,095100,3684088,877,877,877,877,1
|
|
20241218,095000,3683211,880,880,880,880,0
|
|
20241218,094900,3683211,880,880,880,880,0
|
|
20241218,094800,3683211,880,880,880,880,0
|
|
20241218,094700,3683211,880,880,880,880,0
|
|
20241218,094600,3683211,880,876,880,876,7
|
|
20241218,094500,3677055,880,881,881,880,815
|
|
20241218,094400,2959814,881,881,881,881,5
|
|
20241218,094300,2955409,881,881,881,881,0
|
|
20241218,094200,2955409,881,881,881,881,268
|
|
20241218,094100,2719301,886,886,886,886,0
|
|
20241218,094000,2719301,886,886,886,886,0
|
|
20241218,093900,2719301,886,886,886,886,328
|
|
20241218,093800,2428693,886,886,886,886,0
|
|
20241218,093700,2428693,886,886,886,886,0
|
|
20241218,093600,2428693,886,886,886,886,0
|
|
20241218,093500,2428693,886,886,886,886,0
|
|
20241218,093400,2428693,886,886,886,886,0
|
|
20241218,093300,2428693,886,886,886,886,1
|
|
20241218,093200,2427807,885,880,885,880,6
|
|
20241218,093100,2422512,886,886,886,886,2
|
|
20241218,093000,2420740,886,886,886,886,0
|
|
20241218,092900,2420740,886,881,886,881,52
|
|
20241218,092800,2374923,886,886,886,886,1
|
|
20241218,092700,2374037,881,882,882,881,95
|
|
20241218,092600,2290322,886,886,886,886,1
|
|
20241218,092500,2289436,881,881,881,881,1
|
|
20241218,092400,2288555,886,881,886,881,2
|
|
20241218,092300,2286788,886,885,886,885,34
|
|
20241218,092200,2256697,881,881,881,881,1
|
|
20241218,092100,2255816,887,887,887,887,0
|
|
20241218,092000,2255816,887,881,887,881,2
|
|
20241218,091900,2254048,882,882,882,882,100
|
|
20241218,091800,2165848,880,880,880,880,0
|
|
20241218,091700,2165848,880,880,880,880,0
|
|
20241218,091600,2165848,880,880,880,880,0
|
|
20241218,091500,2165848,880,880,880,880,0
|
|
20241218,091400,2165848,880,880,880,880,0
|
|
20241218,091300,2165848,880,890,890,880,1617
|
|
20241218,091200,741776,878,878,878,878,0
|
|
20241218,091100,741776,878,880,880,876,58
|
|
20241218,091000,690742,880,880,880,880,19
|
|
20241218,090900,674022,876,876,876,876,0
|
|
20241218,090800,674022,876,876,876,876,1
|
|
20241218,090700,673146,890,890,890,890,0
|
|
20241218,090600,673146,890,890,890,890,0
|
|
20241218,090500,673146,890,890,890,890,0
|
|
20241218,090400,673146,890,890,890,890,2
|
|
20241218,090300,671366,875,875,875,875,0
|
|
20241218,090200,671366,875,875,875,875,207
|
|
20241218,090100,490241,875,875,875,875,0
|
|
20241218,090000,490241,875,877,877,875,559
|