734 lines
31 KiB
CSV
734 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,211100,44496710,858,858,858,858,6415
|
|
20241219,211000,44496710,858,858,858,858,0
|
|
20241219,210900,44496710,858,858,858,858,0
|
|
20241219,210800,44496710,858,858,858,858,0
|
|
20241219,210700,44496710,858,858,858,858,0
|
|
20241219,210600,44496710,858,858,858,858,0
|
|
20241219,210500,44496710,858,858,858,858,0
|
|
20241219,210400,44496710,858,858,858,858,0
|
|
20241219,210300,44496710,858,858,858,858,0
|
|
20241219,210200,44496710,858,858,858,858,0
|
|
20241219,210100,44496710,858,858,858,858,0
|
|
20241219,210000,44496710,858,858,858,858,0
|
|
20241219,205900,44496710,858,858,858,858,0
|
|
20241219,205800,44496710,858,858,858,858,0
|
|
20241219,205700,44496710,858,858,858,858,0
|
|
20241219,205600,44496710,858,858,858,858,0
|
|
20241219,205500,44496710,858,858,858,858,0
|
|
20241219,205400,44496710,858,858,858,858,0
|
|
20241219,205300,44496710,858,858,858,858,0
|
|
20241219,205200,44496710,858,858,858,858,0
|
|
20241219,205100,44496710,858,858,858,858,0
|
|
20241219,205000,44496710,858,858,858,858,0
|
|
20241219,204900,44496710,858,858,858,858,0
|
|
20241219,204800,44496710,858,858,858,858,0
|
|
20241219,204700,44496710,858,858,858,858,0
|
|
20241219,204600,44496710,858,858,858,858,0
|
|
20241219,204500,44496710,858,858,858,858,0
|
|
20241219,204400,44496710,858,858,858,858,0
|
|
20241219,204300,44496710,858,858,858,858,0
|
|
20241219,204200,44496710,858,858,858,858,0
|
|
20241219,204100,44496710,858,858,858,858,6415
|
|
20241219,204000,44496710,858,858,858,858,0
|
|
20241219,203900,44496710,858,858,858,858,0
|
|
20241219,203800,44496710,858,858,858,858,0
|
|
20241219,203700,44496710,858,858,858,858,0
|
|
20241219,203600,44496710,858,858,858,858,0
|
|
20241219,203500,44496710,858,858,858,858,0
|
|
20241219,203400,44496710,858,858,858,858,0
|
|
20241219,203300,44496710,858,858,858,858,0
|
|
20241219,203200,44496710,858,858,858,858,0
|
|
20241219,203100,44496710,858,858,858,858,0
|
|
20241219,203000,44496710,858,858,858,858,0
|
|
20241219,202900,44496710,858,858,858,858,0
|
|
20241219,202800,44496710,858,858,858,858,0
|
|
20241219,202700,44496710,858,858,858,858,0
|
|
20241219,202600,44496710,858,858,858,858,0
|
|
20241219,202500,44496710,858,858,858,858,0
|
|
20241219,202400,44496710,858,858,858,858,0
|
|
20241219,202300,44496710,858,858,858,858,0
|
|
20241219,202200,44496710,858,858,858,858,0
|
|
20241219,202100,44496710,858,858,858,858,0
|
|
20241219,202000,44496710,858,858,858,858,0
|
|
20241219,201900,44496710,858,858,858,858,0
|
|
20241219,201800,44496710,858,858,858,858,0
|
|
20241219,201700,44496710,858,858,858,858,0
|
|
20241219,201600,44496710,858,858,858,858,0
|
|
20241219,201500,44496710,858,858,858,858,0
|
|
20241219,201400,44496710,858,858,858,858,0
|
|
20241219,201300,44496710,858,858,858,858,0
|
|
20241219,201200,44496710,858,858,858,858,0
|
|
20241219,201100,44496710,858,858,858,858,6415
|
|
20241219,201000,44496710,858,858,858,858,0
|
|
20241219,200900,44496710,858,858,858,858,0
|
|
20241219,200800,44496710,858,858,858,858,0
|
|
20241219,200700,44496710,858,858,858,858,0
|
|
20241219,200600,44496710,858,858,858,858,0
|
|
20241219,200500,44496710,858,858,858,858,0
|
|
20241219,200400,44496710,858,858,858,858,0
|
|
20241219,200300,44496710,858,858,858,858,0
|
|
20241219,200200,44496710,858,858,858,858,0
|
|
20241219,200100,44496710,858,858,858,858,0
|
|
20241219,200000,44496710,858,858,858,858,0
|
|
20241219,195900,44496710,858,858,858,858,0
|
|
20241219,195800,44496710,858,858,858,858,0
|
|
20241219,195700,44496710,858,858,858,858,0
|
|
20241219,195600,44496710,858,858,858,858,0
|
|
20241219,195500,44496710,858,858,858,858,0
|
|
20241219,195400,44496710,858,858,858,858,0
|
|
20241219,195300,44496710,858,858,858,858,0
|
|
20241219,195200,44496710,858,858,858,858,0
|
|
20241219,195100,44496710,858,858,858,858,0
|
|
20241219,195000,44496710,858,858,858,858,0
|
|
20241219,194900,44496710,858,858,858,858,0
|
|
20241219,194800,44496710,858,858,858,858,0
|
|
20241219,194700,44496710,858,858,858,858,0
|
|
20241219,194600,44496710,858,858,858,858,0
|
|
20241219,194500,44496710,858,858,858,858,0
|
|
20241219,194400,44496710,858,858,858,858,0
|
|
20241219,194300,44496710,858,858,858,858,0
|
|
20241219,194200,44496710,858,858,858,858,0
|
|
20241219,194100,44496710,858,858,858,858,6415
|
|
20241219,194000,44496710,858,858,858,858,0
|
|
20241219,193900,44496710,858,858,858,858,0
|
|
20241219,193800,44496710,858,858,858,858,0
|
|
20241219,193700,44496710,858,858,858,858,0
|
|
20241219,193600,44496710,858,858,858,858,0
|
|
20241219,193500,44496710,858,858,858,858,0
|
|
20241219,193400,44496710,858,858,858,858,0
|
|
20241219,193300,44496710,858,858,858,858,0
|
|
20241219,193200,44496710,858,858,858,858,0
|
|
20241219,193100,44496710,858,858,858,858,0
|
|
20241219,193000,44496710,858,858,858,858,0
|
|
20241219,192900,44496710,858,858,858,858,0
|
|
20241219,192800,44496710,858,858,858,858,0
|
|
20241219,192700,44496710,858,858,858,858,0
|
|
20241219,192600,44496710,858,858,858,858,0
|
|
20241219,192500,44496710,858,858,858,858,0
|
|
20241219,192400,44496710,858,858,858,858,0
|
|
20241219,192300,44496710,858,858,858,858,0
|
|
20241219,192200,44496710,858,858,858,858,0
|
|
20241219,192100,44496710,858,858,858,858,0
|
|
20241219,192000,44496710,858,858,858,858,0
|
|
20241219,191900,44496710,858,858,858,858,0
|
|
20241219,191800,44496710,858,858,858,858,0
|
|
20241219,191700,44496710,858,858,858,858,0
|
|
20241219,191600,44496710,858,858,858,858,0
|
|
20241219,191500,44496710,858,858,858,858,0
|
|
20241219,191400,44496710,858,858,858,858,0
|
|
20241219,191300,44496710,858,858,858,858,0
|
|
20241219,191200,44496710,858,858,858,858,0
|
|
20241219,191100,44496710,858,858,858,858,6415
|
|
20241219,191000,44496710,858,858,858,858,0
|
|
20241219,190900,44496710,858,858,858,858,0
|
|
20241219,190800,44496710,858,858,858,858,0
|
|
20241219,190700,44496710,858,858,858,858,0
|
|
20241219,190600,44496710,858,858,858,858,0
|
|
20241219,190500,44496710,858,858,858,858,0
|
|
20241219,190400,44496710,858,858,858,858,0
|
|
20241219,190300,44496710,858,858,858,858,0
|
|
20241219,190200,44496710,858,858,858,858,0
|
|
20241219,190100,44496710,858,858,858,858,0
|
|
20241219,190000,44496710,858,858,858,858,0
|
|
20241219,185900,44496710,858,858,858,858,0
|
|
20241219,185800,44496710,858,858,858,858,0
|
|
20241219,185700,44496710,858,858,858,858,0
|
|
20241219,185600,44496710,858,858,858,858,0
|
|
20241219,185500,44496710,858,858,858,858,0
|
|
20241219,185400,44496710,858,858,858,858,0
|
|
20241219,185300,44496710,858,858,858,858,0
|
|
20241219,185200,44496710,858,858,858,858,0
|
|
20241219,185100,44496710,858,858,858,858,0
|
|
20241219,185000,44496710,858,858,858,858,0
|
|
20241219,184900,44496710,858,858,858,858,0
|
|
20241219,184800,44496710,858,858,858,858,0
|
|
20241219,184700,44496710,858,858,858,858,0
|
|
20241219,184600,44496710,858,858,858,858,0
|
|
20241219,184500,44496710,858,858,858,858,0
|
|
20241219,184400,44496710,858,858,858,858,0
|
|
20241219,184300,44496710,858,858,858,858,0
|
|
20241219,184200,44496710,858,858,858,858,0
|
|
20241219,184100,44496710,858,858,858,858,6415
|
|
20241219,184000,44496710,858,858,858,858,0
|
|
20241219,183900,44496710,858,858,858,858,0
|
|
20241219,183800,44496710,858,858,858,858,0
|
|
20241219,183700,44496710,858,858,858,858,0
|
|
20241219,183600,44496710,858,858,858,858,0
|
|
20241219,183500,44496710,858,858,858,858,0
|
|
20241219,183400,44496710,858,858,858,858,0
|
|
20241219,183300,44496710,858,858,858,858,0
|
|
20241219,183200,44496710,858,858,858,858,0
|
|
20241219,183100,44496710,858,858,858,858,0
|
|
20241219,183000,44496710,858,858,858,858,0
|
|
20241219,182900,44496710,858,858,858,858,0
|
|
20241219,182800,44496710,858,858,858,858,0
|
|
20241219,182700,44496710,858,858,858,858,0
|
|
20241219,182600,44496710,858,858,858,858,0
|
|
20241219,182500,44496710,858,858,858,858,0
|
|
20241219,182400,44496710,858,858,858,858,0
|
|
20241219,182300,44496710,858,858,858,858,0
|
|
20241219,182200,44496710,858,858,858,858,0
|
|
20241219,182100,44496710,858,858,858,858,0
|
|
20241219,182000,44496710,858,858,858,858,0
|
|
20241219,181900,44496710,858,858,858,858,0
|
|
20241219,181800,44496710,858,858,858,858,0
|
|
20241219,181700,44496710,858,858,858,858,0
|
|
20241219,181600,44496710,858,858,858,858,0
|
|
20241219,181500,44496710,858,858,858,858,0
|
|
20241219,181400,44496710,858,858,858,858,0
|
|
20241219,181300,44496710,858,858,858,858,0
|
|
20241219,181200,44496710,858,858,858,858,0
|
|
20241219,181100,44496710,858,858,858,858,6415
|
|
20241219,181000,44496710,858,858,858,858,0
|
|
20241219,180900,44496710,858,858,858,858,0
|
|
20241219,180800,44496710,858,858,858,858,0
|
|
20241219,180700,44496710,858,858,858,858,0
|
|
20241219,180600,44496710,858,858,858,858,0
|
|
20241219,180500,44496710,858,858,858,858,0
|
|
20241219,180400,44496710,858,858,858,858,0
|
|
20241219,180300,44496710,858,858,858,858,0
|
|
20241219,180200,44496710,858,858,858,858,0
|
|
20241219,180100,44496710,858,858,858,858,0
|
|
20241219,180000,44496710,858,858,858,858,0
|
|
20241219,175900,44496710,858,858,858,858,0
|
|
20241219,175800,44496710,858,858,858,858,0
|
|
20241219,175700,44496710,858,858,858,858,0
|
|
20241219,175600,44496710,858,858,858,858,0
|
|
20241219,175500,44496710,858,858,858,858,0
|
|
20241219,175400,44496710,858,858,858,858,0
|
|
20241219,175300,44496710,858,858,858,858,0
|
|
20241219,175200,44496710,858,858,858,858,0
|
|
20241219,175100,44496710,858,858,858,858,0
|
|
20241219,175000,44496710,858,858,858,858,0
|
|
20241219,174900,44496710,858,858,858,858,0
|
|
20241219,174800,44496710,858,858,858,858,0
|
|
20241219,174700,44496710,858,858,858,858,0
|
|
20241219,174600,44496710,858,858,858,858,0
|
|
20241219,174500,44496710,858,858,858,858,0
|
|
20241219,174400,44496710,858,858,858,858,0
|
|
20241219,174300,44496710,858,858,858,858,0
|
|
20241219,174200,44496710,858,858,858,858,0
|
|
20241219,174100,44496710,858,858,858,858,6415
|
|
20241219,174000,44496710,858,858,858,858,0
|
|
20241219,173900,44496710,858,858,858,858,0
|
|
20241219,173800,44496710,858,858,858,858,0
|
|
20241219,173700,44496710,858,858,858,858,0
|
|
20241219,173600,44496710,858,858,858,858,0
|
|
20241219,173500,44496710,858,858,858,858,0
|
|
20241219,173400,44496710,858,858,858,858,0
|
|
20241219,173300,44496710,858,858,858,858,0
|
|
20241219,173200,44496710,858,858,858,858,0
|
|
20241219,173100,44496710,858,858,858,858,0
|
|
20241219,173000,44496710,858,858,858,858,0
|
|
20241219,172900,44496710,858,858,858,858,0
|
|
20241219,172800,44496710,858,858,858,858,0
|
|
20241219,172700,44496710,858,858,858,858,0
|
|
20241219,172600,44496710,858,858,858,858,0
|
|
20241219,172500,44496710,858,858,858,858,0
|
|
20241219,172400,44496710,858,858,858,858,0
|
|
20241219,172300,44496710,858,858,858,858,0
|
|
20241219,172200,44496710,858,858,858,858,0
|
|
20241219,172100,44496710,858,858,858,858,0
|
|
20241219,172000,44496710,858,858,858,858,0
|
|
20241219,171900,44496710,858,858,858,858,0
|
|
20241219,171800,44496710,858,858,858,858,0
|
|
20241219,171700,44496710,858,858,858,858,0
|
|
20241219,171600,44496710,858,858,858,858,0
|
|
20241219,171500,44496710,858,858,858,858,0
|
|
20241219,171400,44496710,858,858,858,858,0
|
|
20241219,171300,44496710,858,858,858,858,0
|
|
20241219,171200,44496710,858,858,858,858,0
|
|
20241219,171100,44496710,858,858,858,858,6415
|
|
20241219,171000,44496710,858,858,858,858,0
|
|
20241219,170900,44496710,858,858,858,858,0
|
|
20241219,170800,44496710,858,858,858,858,0
|
|
20241219,170700,44496710,858,858,858,858,0
|
|
20241219,170600,44496710,858,858,858,858,0
|
|
20241219,170500,44496710,858,858,858,858,0
|
|
20241219,170400,44496710,858,858,858,858,0
|
|
20241219,170300,44496710,858,858,858,858,0
|
|
20241219,170200,44496710,858,858,858,858,0
|
|
20241219,170100,44496710,858,858,858,858,0
|
|
20241219,170000,44496710,858,858,858,858,0
|
|
20241219,165900,44496710,858,858,858,858,0
|
|
20241219,165800,44496710,858,858,858,858,0
|
|
20241219,165700,44496710,858,858,858,858,0
|
|
20241219,165600,44496710,858,858,858,858,0
|
|
20241219,165500,44496710,858,858,858,858,0
|
|
20241219,165400,44496710,858,858,858,858,0
|
|
20241219,165300,44496710,858,858,858,858,0
|
|
20241219,165200,44496710,858,858,858,858,0
|
|
20241219,165100,44496710,858,858,858,858,0
|
|
20241219,165000,44496710,858,858,858,858,0
|
|
20241219,164900,44496710,858,858,858,858,0
|
|
20241219,164800,44496710,858,858,858,858,0
|
|
20241219,164700,44496710,858,858,858,858,0
|
|
20241219,164600,44496710,858,858,858,858,0
|
|
20241219,164500,44496710,858,858,858,858,0
|
|
20241219,164400,44496710,858,858,858,858,0
|
|
20241219,164300,44496710,858,858,858,858,0
|
|
20241219,164200,44496710,858,858,858,858,0
|
|
20241219,164100,44496710,858,858,858,858,6415
|
|
20241219,164000,44496710,858,858,858,858,0
|
|
20241219,163900,44496710,858,858,858,858,0
|
|
20241219,163800,44496710,858,858,858,858,0
|
|
20241219,163700,44496710,858,858,858,858,0
|
|
20241219,163600,44496710,858,858,858,858,0
|
|
20241219,163500,44496710,858,858,858,858,0
|
|
20241219,163400,44496710,858,858,858,858,0
|
|
20241219,163300,44496710,858,858,858,858,0
|
|
20241219,163200,44496710,858,858,858,858,0
|
|
20241219,163100,44496710,858,858,858,858,0
|
|
20241219,163000,44496710,858,858,858,858,0
|
|
20241219,162900,44496710,858,858,858,858,0
|
|
20241219,162800,44496710,858,858,858,858,0
|
|
20241219,162700,44496710,858,858,858,858,0
|
|
20241219,162600,44496710,858,858,858,858,0
|
|
20241219,162500,44496710,858,858,858,858,0
|
|
20241219,162400,44496710,858,858,858,858,0
|
|
20241219,162300,44496710,858,858,858,858,0
|
|
20241219,162200,44496710,858,858,858,858,0
|
|
20241219,162100,44496710,858,858,858,858,0
|
|
20241219,162000,44496710,858,858,858,858,0
|
|
20241219,161900,44496710,858,858,858,858,0
|
|
20241219,161800,44496710,858,858,858,858,0
|
|
20241219,161700,44496710,858,858,858,858,0
|
|
20241219,161600,44496710,858,858,858,858,0
|
|
20241219,161500,44496710,858,858,858,858,0
|
|
20241219,161400,44496710,858,858,858,858,0
|
|
20241219,161300,44496710,858,858,858,858,0
|
|
20241219,161200,44496710,858,858,858,858,0
|
|
20241219,161100,44496710,858,858,858,858,6415
|
|
20241219,161000,44496710,858,858,858,858,0
|
|
20241219,160900,44496710,858,858,858,858,0
|
|
20241219,160800,44496710,858,858,858,858,0
|
|
20241219,160700,44496710,858,858,858,858,0
|
|
20241219,160600,44496710,858,858,858,858,0
|
|
20241219,160500,44496710,858,858,858,858,0
|
|
20241219,160400,44496710,858,858,858,858,0
|
|
20241219,160300,44496710,858,858,858,858,0
|
|
20241219,160200,44496710,858,858,858,858,0
|
|
20241219,160100,44496710,858,858,858,858,0
|
|
20241219,160000,44496710,858,858,858,858,0
|
|
20241219,155900,44496710,858,858,858,858,0
|
|
20241219,155800,44496710,858,858,858,858,0
|
|
20241219,155700,44496710,858,858,858,858,0
|
|
20241219,155600,44496710,858,858,858,858,0
|
|
20241219,155500,44496710,858,858,858,858,0
|
|
20241219,155400,44496710,858,858,858,858,0
|
|
20241219,155300,44496710,858,858,858,858,0
|
|
20241219,155200,44496710,858,858,858,858,0
|
|
20241219,155100,44496710,858,858,858,858,0
|
|
20241219,155000,44496710,858,858,858,858,0
|
|
20241219,154900,44496710,858,858,858,858,0
|
|
20241219,154800,44496710,858,858,858,858,0
|
|
20241219,154700,44496710,858,858,858,858,0
|
|
20241219,154600,44496710,858,858,858,858,0
|
|
20241219,154500,44496710,858,858,858,858,0
|
|
20241219,154400,44496710,858,858,858,858,0
|
|
20241219,154300,44496710,858,858,858,858,0
|
|
20241219,154200,44496710,858,858,858,858,0
|
|
20241219,154100,44496710,858,858,858,858,6415
|
|
20241219,154000,44496710,858,858,858,858,0
|
|
20241219,153900,44496710,858,858,858,858,0
|
|
20241219,153800,44496710,858,858,858,858,0
|
|
20241219,153700,44496710,858,858,858,858,0
|
|
20241219,153600,44496710,858,858,858,858,0
|
|
20241219,153500,44496710,858,858,858,858,0
|
|
20241219,153400,44496710,858,858,858,858,0
|
|
20241219,153300,44496710,858,858,858,858,0
|
|
20241219,153200,44496710,858,858,858,858,0
|
|
20241219,153100,44496710,858,858,858,858,0
|
|
20241219,153000,44496710,858,858,858,858,6415
|
|
20241219,152900,38992640,857,857,857,857,0
|
|
20241219,152800,38992640,857,857,857,857,0
|
|
20241219,152700,38992640,857,857,857,857,0
|
|
20241219,152600,38992640,857,857,857,857,0
|
|
20241219,152500,38992640,857,857,857,857,0
|
|
20241219,152400,38992640,857,857,857,857,0
|
|
20241219,152300,38992640,857,857,857,857,0
|
|
20241219,152200,38992640,857,857,857,857,0
|
|
20241219,152100,38992640,857,857,857,857,0
|
|
20241219,152000,38992640,857,857,857,857,0
|
|
20241219,151900,38992640,857,859,859,857,416
|
|
20241219,151800,38636000,859,859,859,859,0
|
|
20241219,151700,38636000,859,858,859,858,96
|
|
20241219,151600,38553584,859,859,859,859,0
|
|
20241219,151500,38553584,859,859,859,859,10
|
|
20241219,151400,38544994,859,859,859,859,0
|
|
20241219,151300,38544994,859,859,859,859,1
|
|
20241219,151200,38544135,860,860,860,860,0
|
|
20241219,151100,38544135,860,860,860,860,0
|
|
20241219,151000,38544135,860,860,860,860,0
|
|
20241219,150900,38544135,860,860,860,860,0
|
|
20241219,150800,38544135,860,860,860,860,0
|
|
20241219,150700,38544135,860,860,860,860,0
|
|
20241219,150600,38544135,860,860,860,860,0
|
|
20241219,150500,38544135,860,860,860,860,0
|
|
20241219,150400,38544135,860,861,861,860,4
|
|
20241219,150300,38540692,860,860,860,860,0
|
|
20241219,150200,38540692,860,860,860,860,0
|
|
20241219,150100,38540692,860,860,860,860,0
|
|
20241219,150000,38540692,860,860,860,860,190
|
|
20241219,145900,38377292,863,863,863,863,50
|
|
20241219,145800,38334142,863,863,863,863,0
|
|
20241219,145700,38334142,863,863,863,863,35
|
|
20241219,145600,38303937,863,864,864,863,65
|
|
20241219,145500,38247841,863,863,863,863,0
|
|
20241219,145400,38247841,863,863,863,863,186
|
|
20241219,145300,38087323,863,863,863,863,0
|
|
20241219,145200,38087323,863,863,863,863,22
|
|
20241219,145100,38068337,863,863,863,863,0
|
|
20241219,145000,38068337,863,863,863,863,0
|
|
20241219,144900,38068337,863,863,863,863,0
|
|
20241219,144800,38068337,863,863,863,863,0
|
|
20241219,144700,38068337,863,863,863,863,0
|
|
20241219,144600,38068337,863,863,863,863,0
|
|
20241219,144500,38068337,863,863,863,863,0
|
|
20241219,144400,38068337,863,863,863,863,0
|
|
20241219,144300,38068337,863,863,863,863,0
|
|
20241219,144200,38068337,863,863,863,863,0
|
|
20241219,144100,38068337,863,863,863,863,0
|
|
20241219,144000,38068337,863,862,863,862,52
|
|
20241219,143900,38023511,863,863,863,863,0
|
|
20241219,143800,38023511,863,863,863,863,0
|
|
20241219,143700,38023511,863,863,863,863,0
|
|
20241219,143600,38023511,863,863,863,863,25
|
|
20241219,143500,38001936,863,863,863,863,0
|
|
20241219,143400,38001936,863,863,863,863,0
|
|
20241219,143300,38001936,863,863,863,863,0
|
|
20241219,143200,38001936,863,863,863,863,1
|
|
20241219,143100,38001073,862,862,862,862,0
|
|
20241219,143000,38001073,862,862,862,862,0
|
|
20241219,142900,38001073,862,862,862,862,0
|
|
20241219,142800,38001073,862,862,862,862,0
|
|
20241219,142700,38001073,862,862,862,862,50
|
|
20241219,142600,37957973,863,863,863,863,0
|
|
20241219,142500,37957973,863,863,863,863,0
|
|
20241219,142400,37957973,863,863,863,863,0
|
|
20241219,142300,37957973,863,863,863,863,100
|
|
20241219,142200,37871673,863,863,863,863,0
|
|
20241219,142100,37871673,863,863,863,863,0
|
|
20241219,142000,37871673,863,863,863,863,0
|
|
20241219,141900,37871673,863,863,863,863,1
|
|
20241219,141800,37870810,860,860,860,860,0
|
|
20241219,141700,37870810,860,860,860,860,452
|
|
20241219,141600,37482090,858,858,858,858,30
|
|
20241219,141500,37456350,858,858,858,858,59
|
|
20241219,141400,37405728,858,858,858,857,1057
|
|
20241219,141300,36499821,858,860,860,858,135
|
|
20241219,141200,36383964,862,862,862,862,0
|
|
20241219,141100,36383964,862,862,862,862,0
|
|
20241219,141000,36383964,862,862,862,862,0
|
|
20241219,140900,36383964,862,862,862,862,0
|
|
20241219,140800,36383964,862,862,862,862,0
|
|
20241219,140700,36383964,862,862,862,862,0
|
|
20241219,140600,36383964,862,862,862,862,0
|
|
20241219,140500,36383964,862,862,862,862,0
|
|
20241219,140400,36383964,862,862,862,862,30
|
|
20241219,140300,36358104,862,862,862,862,1
|
|
20241219,140200,36357242,858,858,858,858,0
|
|
20241219,140100,36357242,858,858,858,858,0
|
|
20241219,140000,36357242,858,858,858,858,0
|
|
20241219,135900,36357242,858,858,858,858,0
|
|
20241219,135800,36357242,858,858,858,858,0
|
|
20241219,135700,36357242,858,860,860,858,4764
|
|
20241219,135600,32266701,872,872,872,872,665
|
|
20241219,135500,31686821,872,872,872,872,0
|
|
20241219,135400,31686821,872,872,872,872,45
|
|
20241219,135300,31647581,872,872,872,872,429
|
|
20241219,135200,31273493,873,873,873,873,0
|
|
20241219,135100,31273493,873,873,873,873,9
|
|
20241219,135000,31265636,860,860,860,860,0
|
|
20241219,134900,31265636,860,860,860,860,0
|
|
20241219,134800,31265636,860,860,860,860,0
|
|
20241219,134700,31265636,860,860,860,860,29
|
|
20241219,134600,31240696,874,874,874,874,0
|
|
20241219,134500,31240696,874,874,874,874,0
|
|
20241219,134400,31240696,874,874,874,874,300
|
|
20241219,134300,30978496,874,874,874,874,0
|
|
20241219,134200,30978496,874,874,874,874,0
|
|
20241219,134100,30978496,874,874,874,874,0
|
|
20241219,134000,30978496,874,874,874,874,0
|
|
20241219,133900,30978496,874,874,874,874,1
|
|
20241219,133800,30977622,858,858,858,858,0
|
|
20241219,133700,30977622,858,869,869,858,3000
|
|
20241219,133600,28396256,869,869,869,869,200
|
|
20241219,133500,28222456,870,871,871,870,638
|
|
20241219,133400,27666998,875,875,875,875,0
|
|
20241219,133300,27666998,875,875,875,875,0
|
|
20241219,133200,27666998,875,875,875,875,0
|
|
20241219,133100,27666998,875,875,875,875,0
|
|
20241219,133000,27666998,875,875,875,875,50
|
|
20241219,132900,27623248,875,875,875,875,0
|
|
20241219,132800,27623248,875,875,875,875,0
|
|
20241219,132700,27623248,875,875,875,875,0
|
|
20241219,132600,27623248,875,875,875,875,0
|
|
20241219,132500,27623248,875,875,875,875,0
|
|
20241219,132400,27623248,875,875,875,875,0
|
|
20241219,132300,27623248,875,875,875,875,0
|
|
20241219,132200,27623248,875,875,875,875,3
|
|
20241219,132100,27620623,875,875,875,875,0
|
|
20241219,132000,27620623,875,875,875,875,0
|
|
20241219,131900,27620623,875,875,875,875,0
|
|
20241219,131800,27620623,875,875,875,875,0
|
|
20241219,131700,27620623,875,875,875,875,0
|
|
20241219,131600,27620623,875,875,875,875,1
|
|
20241219,131500,27619748,875,875,875,875,0
|
|
20241219,131400,27619748,875,875,875,875,0
|
|
20241219,131300,27619748,875,875,875,875,0
|
|
20241219,131200,27619748,875,875,875,875,0
|
|
20241219,131100,27619748,875,875,875,875,0
|
|
20241219,131000,27619748,875,875,875,875,0
|
|
20241219,130900,27619748,875,875,875,875,0
|
|
20241219,130800,27619748,875,875,875,875,0
|
|
20241219,130700,27619748,875,875,875,875,0
|
|
20241219,130600,27619748,875,875,875,875,0
|
|
20241219,130500,27619748,875,875,875,875,0
|
|
20241219,130400,27619748,875,875,875,875,0
|
|
20241219,130300,27619748,875,875,875,875,0
|
|
20241219,130200,27619748,875,875,875,875,0
|
|
20241219,130100,27619748,875,875,875,875,0
|
|
20241219,130000,27619748,875,875,875,875,0
|
|
20241219,125900,27619748,875,875,875,875,0
|
|
20241219,125800,27619748,875,875,875,875,0
|
|
20241219,125700,27619748,875,875,875,875,0
|
|
20241219,125600,27619748,875,875,875,875,0
|
|
20241219,125500,27619748,875,875,875,875,0
|
|
20241219,125400,27619748,875,875,875,875,0
|
|
20241219,125300,27619748,875,875,875,875,0
|
|
20241219,125200,27619748,875,875,875,875,0
|
|
20241219,125100,27619748,875,875,875,875,0
|
|
20241219,125000,27619748,875,875,875,875,0
|
|
20241219,124900,27619748,875,875,875,875,0
|
|
20241219,124800,27619748,875,875,875,875,0
|
|
20241219,124700,27619748,875,875,875,875,0
|
|
20241219,124600,27619748,875,875,875,875,0
|
|
20241219,124500,27619748,875,875,875,875,0
|
|
20241219,124400,27619748,875,875,875,875,0
|
|
20241219,124300,27619748,875,875,875,875,0
|
|
20241219,124200,27619748,875,875,875,875,0
|
|
20241219,124100,27619748,875,875,875,875,0
|
|
20241219,124000,27619748,875,875,875,875,0
|
|
20241219,123900,27619748,875,875,875,875,0
|
|
20241219,123800,27619748,875,875,875,875,0
|
|
20241219,123700,27619748,875,875,875,875,0
|
|
20241219,123600,27619748,875,875,875,875,0
|
|
20241219,123500,27619748,875,875,875,875,0
|
|
20241219,123400,27619748,875,870,875,870,300
|
|
20241219,123300,27358408,870,870,870,870,0
|
|
20241219,123200,27358408,870,870,870,870,0
|
|
20241219,123100,27358408,870,867,870,867,2000
|
|
20241219,123000,25621363,867,867,867,867,415
|
|
20241219,122900,25261558,867,867,867,867,0
|
|
20241219,122800,25261558,867,861,867,861,2591
|
|
20241219,122700,23026915,861,861,861,861,1000
|
|
20241219,122600,22165915,860,860,860,860,130
|
|
20241219,122500,22054115,861,861,861,861,0
|
|
20241219,122400,22054115,861,861,861,861,0
|
|
20241219,122300,22054115,861,861,861,861,0
|
|
20241219,122200,22054115,861,860,861,860,500
|
|
20241219,122100,21624016,860,860,860,860,0
|
|
20241219,122000,21624016,860,860,860,860,0
|
|
20241219,121900,21624016,860,860,860,860,0
|
|
20241219,121800,21624016,860,860,860,860,0
|
|
20241219,121700,21624016,860,860,860,860,0
|
|
20241219,121600,21624016,860,860,860,860,31
|
|
20241219,121500,21597356,860,860,860,860,0
|
|
20241219,121400,21597356,860,860,860,860,0
|
|
20241219,121300,21597356,860,860,860,860,0
|
|
20241219,121200,21597356,860,860,860,860,0
|
|
20241219,121100,21597356,860,860,860,860,0
|
|
20241219,121000,21597356,860,860,860,860,0
|
|
20241219,120900,21597356,860,860,860,860,0
|
|
20241219,120800,21597356,860,860,860,860,0
|
|
20241219,120700,21597356,860,860,860,860,0
|
|
20241219,120600,21597356,860,860,860,860,0
|
|
20241219,120500,21597356,860,860,860,860,0
|
|
20241219,120400,21597356,860,860,860,860,0
|
|
20241219,120300,21597356,860,860,860,860,0
|
|
20241219,120200,21597356,860,860,860,860,0
|
|
20241219,120100,21597356,860,860,860,860,0
|
|
20241219,120000,21597356,860,860,860,860,0
|
|
20241219,115900,21597356,860,860,860,860,0
|
|
20241219,115800,21597356,860,860,860,860,0
|
|
20241219,115700,21597356,860,860,860,860,1
|
|
20241219,115600,21596496,855,858,858,855,1426
|
|
20241219,115500,20375872,859,861,861,859,11
|
|
20241219,115400,20366421,861,861,861,861,0
|
|
20241219,115300,20366421,861,861,861,861,0
|
|
20241219,115200,20366421,861,860,861,860,60
|
|
20241219,115100,20314762,861,861,861,861,0
|
|
20241219,115000,20314762,861,861,861,861,0
|
|
20241219,114900,20314762,861,861,861,861,0
|
|
20241219,114800,20314762,861,861,861,861,0
|
|
20241219,114700,20314762,861,861,861,861,0
|
|
20241219,114600,20314762,861,861,861,861,0
|
|
20241219,114500,20314762,861,861,861,861,0
|
|
20241219,114400,20314762,861,861,861,861,0
|
|
20241219,114300,20314762,861,861,861,861,0
|
|
20241219,114200,20314762,861,861,861,861,0
|
|
20241219,114100,20314762,861,861,861,861,0
|
|
20241219,114000,20314762,861,861,861,861,0
|
|
20241219,113900,20314762,861,861,861,861,0
|
|
20241219,113800,20314762,861,861,861,861,0
|
|
20241219,113700,20314762,861,861,861,861,0
|
|
20241219,113600,20314762,861,861,861,861,0
|
|
20241219,113500,20314762,861,861,861,861,0
|
|
20241219,113400,20314762,861,861,861,861,0
|
|
20241219,113300,20314762,861,861,861,861,0
|
|
20241219,113200,20314762,861,861,861,861,0
|
|
20241219,113100,20314762,861,861,861,861,0
|
|
20241219,113000,20314762,861,861,861,861,0
|
|
20241219,112900,20314762,861,861,861,861,0
|
|
20241219,112800,20314762,861,861,861,861,0
|
|
20241219,112700,20314762,861,861,861,861,0
|
|
20241219,112600,20314762,861,861,861,861,0
|
|
20241219,112500,20314762,861,861,861,861,0
|
|
20241219,112400,20314762,861,861,861,861,0
|
|
20241219,112300,20314762,861,861,861,861,0
|
|
20241219,112200,20314762,861,861,861,861,0
|
|
20241219,112100,20314762,861,861,861,861,0
|
|
20241219,112000,20314762,861,861,861,861,0
|
|
20241219,111900,20314762,861,861,861,861,0
|
|
20241219,111800,20314762,861,861,861,861,0
|
|
20241219,111700,20314762,861,861,861,861,0
|
|
20241219,111600,20314762,861,861,861,861,0
|
|
20241219,111500,20314762,861,861,861,861,0
|
|
20241219,111400,20314762,861,861,861,861,0
|
|
20241219,111300,20314762,861,861,861,861,0
|
|
20241219,111200,20314762,861,861,861,861,0
|
|
20241219,111100,20314762,861,861,861,861,0
|
|
20241219,111000,20314762,861,861,861,861,0
|
|
20241219,110900,20314762,861,861,861,861,0
|
|
20241219,110800,20314762,861,861,861,861,0
|
|
20241219,110700,20314762,861,860,861,860,91
|
|
20241219,110600,20236459,860,860,860,860,3
|
|
20241219,110500,20233879,860,860,860,860,99
|
|
20241219,110400,20148739,860,860,860,860,0
|
|
20241219,110300,20148739,860,860,860,860,0
|
|
20241219,110200,20148739,860,861,861,860,2
|
|
20241219,110100,20147018,860,860,860,860,0
|
|
20241219,110000,20147018,860,860,860,860,0
|
|
20241219,105900,20147018,860,860,860,860,0
|
|
20241219,105800,20147018,860,860,860,860,0
|
|
20241219,105700,20147018,860,860,860,860,0
|
|
20241219,105600,20147018,860,860,860,860,0
|
|
20241219,105500,20147018,860,860,860,860,0
|
|
20241219,105400,20147018,860,860,860,860,0
|
|
20241219,105300,20147018,860,860,860,860,0
|
|
20241219,105200,20147018,860,860,860,860,0
|
|
20241219,105100,20147018,860,860,860,860,1
|
|
20241219,105000,20146158,863,863,863,863,0
|
|
20241219,104900,20146158,863,863,863,863,0
|
|
20241219,104800,20146158,863,863,863,863,0
|
|
20241219,104700,20146158,863,863,863,863,0
|
|
20241219,104600,20146158,863,863,863,863,0
|
|
20241219,104500,20146158,863,863,863,863,0
|
|
20241219,104400,20146158,863,863,863,863,0
|
|
20241219,104300,20146158,863,863,863,863,0
|
|
20241219,104200,20146158,863,863,863,863,0
|
|
20241219,104100,20146158,863,863,863,863,0
|
|
20241219,104000,20146158,863,863,863,863,0
|
|
20241219,103900,20146158,863,863,863,863,0
|
|
20241219,103800,20146158,863,863,863,863,0
|
|
20241219,103700,20146158,863,863,863,863,0
|
|
20241219,103600,20146158,863,863,863,863,0
|
|
20241219,103500,20146158,863,863,863,863,0
|
|
20241219,103400,20146158,863,863,863,863,1
|
|
20241219,103300,20145295,861,853,861,842,1001
|
|
20241219,103200,19300480,863,859,863,859,22
|
|
20241219,103100,19281536,861,861,861,861,0
|
|
20241219,103000,19281536,861,861,861,861,0
|
|
20241219,102900,19281536,861,861,861,853,3
|
|
20241219,102800,19278961,850,863,863,850,10
|
|
20241219,102700,19270403,851,852,852,850,1602
|
|
20241219,102600,17907980,855,852,855,852,2
|
|
20241219,102500,17906273,855,855,855,852,223
|
|
20241219,102400,17715809,853,853,855,853,33
|
|
20241219,102300,17687598,855,866,866,855,4763
|
|
20241219,102200,13613034,860,860,860,860,0
|
|
20241219,102100,13613034,860,860,860,860,0
|
|
20241219,102000,13613034,860,860,860,860,0
|
|
20241219,101900,13613034,860,860,860,860,0
|
|
20241219,101800,13613034,860,860,860,860,0
|
|
20241219,101700,13613034,860,860,860,860,21
|
|
20241219,101600,13594974,859,859,859,859,1
|
|
20241219,101500,13594115,865,865,865,865,0
|
|
20241219,101400,13594115,865,865,865,865,2
|
|
20241219,101300,13592385,866,866,866,866,1
|
|
20241219,101200,13591519,859,859,859,859,0
|
|
20241219,101100,13591519,859,860,860,859,3
|
|
20241219,101000,13588940,866,860,866,860,203
|
|
20241219,100900,13413154,866,866,866,866,0
|
|
20241219,100800,13413154,866,866,866,866,0
|
|
20241219,100700,13413154,866,866,866,866,0
|
|
20241219,100600,13413154,866,866,866,866,0
|
|
20241219,100500,13413154,866,858,866,858,5
|
|
20241219,100400,13408838,866,856,866,856,3
|
|
20241219,100300,13406260,855,866,866,855,1002
|
|
20241219,100200,12548554,866,861,866,855,1007
|
|
20241219,100100,11685965,861,859,866,859,5
|
|
20241219,100000,11681657,866,860,866,858,525
|
|
20241219,095900,11230737,860,864,869,860,991
|
|
20241219,095800,10377739,869,869,869,862,8
|
|
20241219,095700,10370821,862,862,862,862,0
|
|
20241219,095600,10370821,862,862,862,862,1
|
|
20241219,095500,10369959,862,864,864,862,153
|
|
20241219,095400,10237921,864,865,865,864,144
|
|
20241219,095300,10113474,865,865,865,865,135
|
|
20241219,095200,9996699,865,868,868,865,776
|
|
20241219,095100,9324474,868,868,868,868,102
|
|
20241219,095000,9235938,870,870,870,870,5
|
|
20241219,094900,9231588,868,868,868,868,0
|
|
20241219,094800,9231588,868,869,869,868,100
|
|
20241219,094700,9144689,869,869,869,869,1
|
|
20241219,094600,9143820,871,871,871,871,50
|
|
20241219,094500,9100270,871,869,871,869,6
|
|
20241219,094400,9095046,871,871,871,871,0
|
|
20241219,094300,9095046,871,871,871,871,0
|
|
20241219,094200,9095046,871,871,871,871,5
|
|
20241219,094100,9090691,871,871,871,871,0
|
|
20241219,094000,9090691,871,871,871,871,1
|
|
20241219,093900,9089820,868,868,868,868,0
|
|
20241219,093800,9089820,868,868,868,868,2
|
|
20241219,093700,9088084,868,868,868,868,1
|
|
20241219,093600,9087216,868,871,871,868,229
|
|
20241219,093500,8887760,871,871,875,871,117
|
|
20241219,093400,8785393,875,875,875,875,0
|
|
20241219,093300,8785393,875,875,875,875,0
|
|
20241219,093200,8785393,875,875,875,875,1
|
|
20241219,093100,8784518,871,871,871,871,0
|
|
20241219,093000,8784518,871,871,871,871,0
|
|
20241219,092900,8784518,871,875,875,871,2
|
|
20241219,092800,8782772,871,872,872,871,2
|
|
20241219,092700,8781029,872,871,872,871,410
|
|
20241219,092600,8423510,872,872,872,871,3
|
|
20241219,092500,8420895,871,872,872,871,52
|
|
20241219,092400,8375552,871,871,871,871,1
|
|
20241219,092300,8374681,875,875,875,875,1
|
|
20241219,092200,8373806,871,871,871,871,0
|
|
20241219,092100,8373806,871,871,871,871,0
|
|
20241219,092000,8373806,871,871,871,871,1
|
|
20241219,091900,8372935,871,875,875,871,100
|
|
20241219,091800,8285439,869,875,875,869,3
|
|
20241219,091700,8282820,867,867,867,867,0
|
|
20241219,091600,8282820,867,867,867,867,0
|
|
20241219,091500,8282820,867,867,867,867,0
|
|
20241219,091400,8282820,867,871,871,867,781
|
|
20241219,091300,7602573,871,871,871,871,2000
|
|
20241219,091200,5860573,871,871,871,871,0
|
|
20241219,091100,5860573,871,871,871,871,0
|
|
20241219,091000,5860573,871,871,871,871,1
|
|
20241219,090900,5859702,867,867,867,867,0
|
|
20241219,090800,5859702,867,865,867,865,110
|
|
20241219,090700,5764452,871,863,871,863,501
|
|
20241219,090600,5332081,863,863,863,863,1
|
|
20241219,090500,5331218,871,863,871,863,310
|
|
20241219,090400,5063680,863,871,871,863,1494
|
|
20241219,090300,3769454,870,870,870,870,0
|
|
20241219,090200,3769454,870,870,870,870,559
|
|
20241219,090100,3283124,865,867,867,865,331
|
|
20241219,090000,2996473,871,870,871,870,3444
|