734 lines
31 KiB
CSV
734 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,211100,75690693,834,834,834,834,5549
|
|
20241220,211000,75690693,834,834,834,834,0
|
|
20241220,210900,75690693,834,834,834,834,0
|
|
20241220,210800,75690693,834,834,834,834,0
|
|
20241220,210700,75690693,834,834,834,834,0
|
|
20241220,210600,75690693,834,834,834,834,0
|
|
20241220,210500,75690693,834,834,834,834,0
|
|
20241220,210400,75690693,834,834,834,834,0
|
|
20241220,210300,75690693,834,834,834,834,0
|
|
20241220,210200,75690693,834,834,834,834,0
|
|
20241220,210100,75690693,834,834,834,834,0
|
|
20241220,210000,75690693,834,834,834,834,0
|
|
20241220,205900,75690693,834,834,834,834,0
|
|
20241220,205800,75690693,834,834,834,834,0
|
|
20241220,205700,75690693,834,834,834,834,0
|
|
20241220,205600,75690693,834,834,834,834,0
|
|
20241220,205500,75690693,834,834,834,834,0
|
|
20241220,205400,75690693,834,834,834,834,0
|
|
20241220,205300,75690693,834,834,834,834,0
|
|
20241220,205200,75690693,834,834,834,834,0
|
|
20241220,205100,75690693,834,834,834,834,0
|
|
20241220,205000,75690693,834,834,834,834,0
|
|
20241220,204900,75690693,834,834,834,834,0
|
|
20241220,204800,75690693,834,834,834,834,0
|
|
20241220,204700,75690693,834,834,834,834,0
|
|
20241220,204600,75690693,834,834,834,834,0
|
|
20241220,204500,75690693,834,834,834,834,0
|
|
20241220,204400,75690693,834,834,834,834,0
|
|
20241220,204300,75690693,834,834,834,834,0
|
|
20241220,204200,75690693,834,834,834,834,0
|
|
20241220,204100,75690693,834,834,834,834,5549
|
|
20241220,204000,75690693,834,834,834,834,0
|
|
20241220,203900,75690693,834,834,834,834,0
|
|
20241220,203800,75690693,834,834,834,834,0
|
|
20241220,203700,75690693,834,834,834,834,0
|
|
20241220,203600,75690693,834,834,834,834,0
|
|
20241220,203500,75690693,834,834,834,834,0
|
|
20241220,203400,75690693,834,834,834,834,0
|
|
20241220,203300,75690693,834,834,834,834,0
|
|
20241220,203200,75690693,834,834,834,834,0
|
|
20241220,203100,75690693,834,834,834,834,0
|
|
20241220,203000,75690693,834,834,834,834,0
|
|
20241220,202900,75690693,834,834,834,834,0
|
|
20241220,202800,75690693,834,834,834,834,0
|
|
20241220,202700,75690693,834,834,834,834,0
|
|
20241220,202600,75690693,834,834,834,834,0
|
|
20241220,202500,75690693,834,834,834,834,0
|
|
20241220,202400,75690693,834,834,834,834,0
|
|
20241220,202300,75690693,834,834,834,834,0
|
|
20241220,202200,75690693,834,834,834,834,0
|
|
20241220,202100,75690693,834,834,834,834,0
|
|
20241220,202000,75690693,834,834,834,834,0
|
|
20241220,201900,75690693,834,834,834,834,0
|
|
20241220,201800,75690693,834,834,834,834,0
|
|
20241220,201700,75690693,834,834,834,834,0
|
|
20241220,201600,75690693,834,834,834,834,0
|
|
20241220,201500,75690693,834,834,834,834,0
|
|
20241220,201400,75690693,834,834,834,834,0
|
|
20241220,201300,75690693,834,834,834,834,0
|
|
20241220,201200,75690693,834,834,834,834,0
|
|
20241220,201100,75690693,834,834,834,834,5549
|
|
20241220,201000,75690693,834,834,834,834,0
|
|
20241220,200900,75690693,834,834,834,834,0
|
|
20241220,200800,75690693,834,834,834,834,0
|
|
20241220,200700,75690693,834,834,834,834,0
|
|
20241220,200600,75690693,834,834,834,834,0
|
|
20241220,200500,75690693,834,834,834,834,0
|
|
20241220,200400,75690693,834,834,834,834,0
|
|
20241220,200300,75690693,834,834,834,834,0
|
|
20241220,200200,75690693,834,834,834,834,0
|
|
20241220,200100,75690693,834,834,834,834,0
|
|
20241220,200000,75690693,834,834,834,834,0
|
|
20241220,195900,75690693,834,834,834,834,0
|
|
20241220,195800,75690693,834,834,834,834,0
|
|
20241220,195700,75690693,834,834,834,834,0
|
|
20241220,195600,75690693,834,834,834,834,0
|
|
20241220,195500,75690693,834,834,834,834,0
|
|
20241220,195400,75690693,834,834,834,834,0
|
|
20241220,195300,75690693,834,834,834,834,0
|
|
20241220,195200,75690693,834,834,834,834,0
|
|
20241220,195100,75690693,834,834,834,834,0
|
|
20241220,195000,75690693,834,834,834,834,0
|
|
20241220,194900,75690693,834,834,834,834,0
|
|
20241220,194800,75690693,834,834,834,834,0
|
|
20241220,194700,75690693,834,834,834,834,0
|
|
20241220,194600,75690693,834,834,834,834,0
|
|
20241220,194500,75690693,834,834,834,834,0
|
|
20241220,194400,75690693,834,834,834,834,0
|
|
20241220,194300,75690693,834,834,834,834,0
|
|
20241220,194200,75690693,834,834,834,834,0
|
|
20241220,194100,75690693,834,834,834,834,5549
|
|
20241220,194000,75690693,834,834,834,834,0
|
|
20241220,193900,75690693,834,834,834,834,0
|
|
20241220,193800,75690693,834,834,834,834,0
|
|
20241220,193700,75690693,834,834,834,834,0
|
|
20241220,193600,75690693,834,834,834,834,0
|
|
20241220,193500,75690693,834,834,834,834,0
|
|
20241220,193400,75690693,834,834,834,834,0
|
|
20241220,193300,75690693,834,834,834,834,0
|
|
20241220,193200,75690693,834,834,834,834,0
|
|
20241220,193100,75690693,834,834,834,834,0
|
|
20241220,193000,75690693,834,834,834,834,0
|
|
20241220,192900,75690693,834,834,834,834,0
|
|
20241220,192800,75690693,834,834,834,834,0
|
|
20241220,192700,75690693,834,834,834,834,0
|
|
20241220,192600,75690693,834,834,834,834,0
|
|
20241220,192500,75690693,834,834,834,834,0
|
|
20241220,192400,75690693,834,834,834,834,0
|
|
20241220,192300,75690693,834,834,834,834,0
|
|
20241220,192200,75690693,834,834,834,834,0
|
|
20241220,192100,75690693,834,834,834,834,0
|
|
20241220,192000,75690693,834,834,834,834,0
|
|
20241220,191900,75690693,834,834,834,834,0
|
|
20241220,191800,75690693,834,834,834,834,0
|
|
20241220,191700,75690693,834,834,834,834,0
|
|
20241220,191600,75690693,834,834,834,834,0
|
|
20241220,191500,75690693,834,834,834,834,0
|
|
20241220,191400,75690693,834,834,834,834,0
|
|
20241220,191300,75690693,834,834,834,834,0
|
|
20241220,191200,75690693,834,834,834,834,0
|
|
20241220,191100,75690693,834,834,834,834,5549
|
|
20241220,191000,75690693,834,834,834,834,0
|
|
20241220,190900,75690693,834,834,834,834,0
|
|
20241220,190800,75690693,834,834,834,834,0
|
|
20241220,190700,75690693,834,834,834,834,0
|
|
20241220,190600,75690693,834,834,834,834,0
|
|
20241220,190500,75690693,834,834,834,834,0
|
|
20241220,190400,75690693,834,834,834,834,0
|
|
20241220,190300,75690693,834,834,834,834,0
|
|
20241220,190200,75690693,834,834,834,834,0
|
|
20241220,190100,75690693,834,834,834,834,0
|
|
20241220,190000,75690693,834,834,834,834,0
|
|
20241220,185900,75690693,834,834,834,834,0
|
|
20241220,185800,75690693,834,834,834,834,0
|
|
20241220,185700,75690693,834,834,834,834,0
|
|
20241220,185600,75690693,834,834,834,834,0
|
|
20241220,185500,75690693,834,834,834,834,0
|
|
20241220,185400,75690693,834,834,834,834,0
|
|
20241220,185300,75690693,834,834,834,834,0
|
|
20241220,185200,75690693,834,834,834,834,0
|
|
20241220,185100,75690693,834,834,834,834,0
|
|
20241220,185000,75690693,834,834,834,834,0
|
|
20241220,184900,75690693,834,834,834,834,0
|
|
20241220,184800,75690693,834,834,834,834,0
|
|
20241220,184700,75690693,834,834,834,834,0
|
|
20241220,184600,75690693,834,834,834,834,0
|
|
20241220,184500,75690693,834,834,834,834,0
|
|
20241220,184400,75690693,834,834,834,834,0
|
|
20241220,184300,75690693,834,834,834,834,0
|
|
20241220,184200,75690693,834,834,834,834,0
|
|
20241220,184100,75690693,834,834,834,834,5549
|
|
20241220,184000,75690693,834,834,834,834,0
|
|
20241220,183900,75690693,834,834,834,834,0
|
|
20241220,183800,75690693,834,834,834,834,0
|
|
20241220,183700,75690693,834,834,834,834,0
|
|
20241220,183600,75690693,834,834,834,834,0
|
|
20241220,183500,75690693,834,834,834,834,0
|
|
20241220,183400,75690693,834,834,834,834,0
|
|
20241220,183300,75690693,834,834,834,834,0
|
|
20241220,183200,75690693,834,834,834,834,0
|
|
20241220,183100,75690693,834,834,834,834,0
|
|
20241220,183000,75690693,834,834,834,834,0
|
|
20241220,182900,75690693,834,834,834,834,0
|
|
20241220,182800,75690693,834,834,834,834,0
|
|
20241220,182700,75690693,834,834,834,834,0
|
|
20241220,182600,75690693,834,834,834,834,0
|
|
20241220,182500,75690693,834,834,834,834,0
|
|
20241220,182400,75690693,834,834,834,834,0
|
|
20241220,182300,75690693,834,834,834,834,0
|
|
20241220,182200,75690693,834,834,834,834,0
|
|
20241220,182100,75690693,834,834,834,834,0
|
|
20241220,182000,75690693,834,834,834,834,0
|
|
20241220,181900,75690693,834,834,834,834,0
|
|
20241220,181800,75690693,834,834,834,834,0
|
|
20241220,181700,75690693,834,834,834,834,0
|
|
20241220,181600,75690693,834,834,834,834,0
|
|
20241220,181500,75690693,834,834,834,834,0
|
|
20241220,181400,75690693,834,834,834,834,0
|
|
20241220,181300,75690693,834,834,834,834,0
|
|
20241220,181200,75690693,834,834,834,834,0
|
|
20241220,181100,75690693,834,834,834,834,5549
|
|
20241220,181000,75690693,834,834,834,834,0
|
|
20241220,180900,75690693,834,834,834,834,0
|
|
20241220,180800,75690693,834,834,834,834,0
|
|
20241220,180700,75690693,834,834,834,834,0
|
|
20241220,180600,75690693,834,834,834,834,0
|
|
20241220,180500,75690693,834,834,834,834,0
|
|
20241220,180400,75690693,834,834,834,834,0
|
|
20241220,180300,75690693,834,834,834,834,0
|
|
20241220,180200,75690693,834,834,834,834,0
|
|
20241220,180100,75690693,834,834,834,834,0
|
|
20241220,180000,75690693,834,834,834,834,0
|
|
20241220,175900,75690693,834,834,834,834,0
|
|
20241220,175800,75690693,834,834,834,834,0
|
|
20241220,175700,75690693,834,834,834,834,0
|
|
20241220,175600,75690693,834,834,834,834,0
|
|
20241220,175500,75690693,834,834,834,834,0
|
|
20241220,175400,75690693,834,834,834,834,0
|
|
20241220,175300,75690693,834,834,834,834,0
|
|
20241220,175200,75690693,834,834,834,834,0
|
|
20241220,175100,75690693,834,834,834,834,0
|
|
20241220,175000,75690693,834,834,834,834,0
|
|
20241220,174900,75690693,834,834,834,834,0
|
|
20241220,174800,75690693,834,834,834,834,0
|
|
20241220,174700,75690693,834,834,834,834,0
|
|
20241220,174600,75690693,834,834,834,834,0
|
|
20241220,174500,75690693,834,834,834,834,0
|
|
20241220,174400,75690693,834,834,834,834,0
|
|
20241220,174300,75690693,834,834,834,834,0
|
|
20241220,174200,75690693,834,834,834,834,0
|
|
20241220,174100,75690693,834,834,834,834,5549
|
|
20241220,174000,75690693,834,834,834,834,0
|
|
20241220,173900,75690693,834,834,834,834,0
|
|
20241220,173800,75690693,834,834,834,834,0
|
|
20241220,173700,75690693,834,834,834,834,0
|
|
20241220,173600,75690693,834,834,834,834,0
|
|
20241220,173500,75690693,834,834,834,834,0
|
|
20241220,173400,75690693,834,834,834,834,0
|
|
20241220,173300,75690693,834,834,834,834,0
|
|
20241220,173200,75690693,834,834,834,834,0
|
|
20241220,173100,75690693,834,834,834,834,0
|
|
20241220,173000,75690693,834,834,834,834,0
|
|
20241220,172900,75690693,834,834,834,834,0
|
|
20241220,172800,75690693,834,834,834,834,0
|
|
20241220,172700,75690693,834,834,834,834,0
|
|
20241220,172600,75690693,834,834,834,834,0
|
|
20241220,172500,75690693,834,834,834,834,0
|
|
20241220,172400,75690693,834,834,834,834,0
|
|
20241220,172300,75690693,834,834,834,834,0
|
|
20241220,172200,75690693,834,834,834,834,0
|
|
20241220,172100,75690693,834,834,834,834,0
|
|
20241220,172000,75690693,834,834,834,834,0
|
|
20241220,171900,75690693,834,834,834,834,0
|
|
20241220,171800,75690693,834,834,834,834,0
|
|
20241220,171700,75690693,834,834,834,834,0
|
|
20241220,171600,75690693,834,834,834,834,0
|
|
20241220,171500,75690693,834,834,834,834,0
|
|
20241220,171400,75690693,834,834,834,834,0
|
|
20241220,171300,75690693,834,834,834,834,0
|
|
20241220,171200,75690693,834,834,834,834,0
|
|
20241220,171100,75690693,834,834,834,834,5549
|
|
20241220,171000,75690693,834,834,834,834,0
|
|
20241220,170900,75690693,834,834,834,834,0
|
|
20241220,170800,75690693,834,834,834,834,0
|
|
20241220,170700,75690693,834,834,834,834,0
|
|
20241220,170600,75690693,834,834,834,834,0
|
|
20241220,170500,75690693,834,834,834,834,0
|
|
20241220,170400,75690693,834,834,834,834,0
|
|
20241220,170300,75690693,834,834,834,834,0
|
|
20241220,170200,75690693,834,834,834,834,0
|
|
20241220,170100,75690693,834,834,834,834,0
|
|
20241220,170000,75690693,834,834,834,834,0
|
|
20241220,165900,75690693,834,834,834,834,0
|
|
20241220,165800,75690693,834,834,834,834,0
|
|
20241220,165700,75690693,834,834,834,834,0
|
|
20241220,165600,75690693,834,834,834,834,0
|
|
20241220,165500,75690693,834,834,834,834,0
|
|
20241220,165400,75690693,834,834,834,834,0
|
|
20241220,165300,75690693,834,834,834,834,0
|
|
20241220,165200,75690693,834,834,834,834,0
|
|
20241220,165100,75690693,834,834,834,834,0
|
|
20241220,165000,75690693,834,834,834,834,0
|
|
20241220,164900,75690693,834,834,834,834,0
|
|
20241220,164800,75690693,834,834,834,834,0
|
|
20241220,164700,75690693,834,834,834,834,0
|
|
20241220,164600,75690693,834,834,834,834,0
|
|
20241220,164500,75690693,834,834,834,834,0
|
|
20241220,164400,75690693,834,834,834,834,0
|
|
20241220,164300,75690693,834,834,834,834,0
|
|
20241220,164200,75690693,834,834,834,834,0
|
|
20241220,164100,75690693,834,834,834,834,5549
|
|
20241220,164000,75690693,834,834,834,834,0
|
|
20241220,163900,75690693,834,834,834,834,0
|
|
20241220,163800,75690693,834,834,834,834,0
|
|
20241220,163700,75690693,834,834,834,834,0
|
|
20241220,163600,75690693,834,834,834,834,0
|
|
20241220,163500,75690693,834,834,834,834,0
|
|
20241220,163400,75690693,834,834,834,834,0
|
|
20241220,163300,75690693,834,834,834,834,0
|
|
20241220,163200,75690693,834,834,834,834,0
|
|
20241220,163100,75690693,834,834,834,834,0
|
|
20241220,163000,75690693,834,834,834,834,0
|
|
20241220,162900,75690693,834,834,834,834,0
|
|
20241220,162800,75690693,834,834,834,834,0
|
|
20241220,162700,75690693,834,834,834,834,0
|
|
20241220,162600,75690693,834,834,834,834,0
|
|
20241220,162500,75690693,834,834,834,834,0
|
|
20241220,162400,75690693,834,834,834,834,0
|
|
20241220,162300,75690693,834,834,834,834,0
|
|
20241220,162200,75690693,834,834,834,834,0
|
|
20241220,162100,75690693,834,834,834,834,0
|
|
20241220,162000,75690693,834,834,834,834,0
|
|
20241220,161900,75690693,834,834,834,834,0
|
|
20241220,161800,75690693,834,834,834,834,0
|
|
20241220,161700,75690693,834,834,834,834,0
|
|
20241220,161600,75690693,834,834,834,834,0
|
|
20241220,161500,75690693,834,834,834,834,0
|
|
20241220,161400,75690693,834,834,834,834,0
|
|
20241220,161300,75690693,834,834,834,834,0
|
|
20241220,161200,75690693,834,834,834,834,0
|
|
20241220,161100,75690693,834,834,834,834,5549
|
|
20241220,161000,75690693,834,834,834,834,0
|
|
20241220,160900,75690693,834,834,834,834,0
|
|
20241220,160800,75690693,834,834,834,834,0
|
|
20241220,160700,75690693,834,834,834,834,0
|
|
20241220,160600,75690693,834,834,834,834,0
|
|
20241220,160500,75690693,834,834,834,834,0
|
|
20241220,160400,75690693,834,834,834,834,0
|
|
20241220,160300,75690693,834,834,834,834,0
|
|
20241220,160200,75690693,834,834,834,834,0
|
|
20241220,160100,75690693,834,834,834,834,0
|
|
20241220,160000,75690693,834,834,834,834,0
|
|
20241220,155900,75690693,834,834,834,834,0
|
|
20241220,155800,75690693,834,834,834,834,0
|
|
20241220,155700,75690693,834,834,834,834,0
|
|
20241220,155600,75690693,834,834,834,834,0
|
|
20241220,155500,75690693,834,834,834,834,0
|
|
20241220,155400,75690693,834,834,834,834,0
|
|
20241220,155300,75690693,834,834,834,834,0
|
|
20241220,155200,75690693,834,834,834,834,0
|
|
20241220,155100,75690693,834,834,834,834,0
|
|
20241220,155000,75690693,834,834,834,834,0
|
|
20241220,154900,75690693,834,834,834,834,0
|
|
20241220,154800,75690693,834,834,834,834,0
|
|
20241220,154700,75690693,834,834,834,834,0
|
|
20241220,154600,75690693,834,834,834,834,0
|
|
20241220,154500,75690693,834,834,834,834,0
|
|
20241220,154400,75690693,834,834,834,834,0
|
|
20241220,154300,75690693,834,834,834,834,0
|
|
20241220,154200,75690693,834,834,834,834,0
|
|
20241220,154100,75690693,834,834,834,834,5549
|
|
20241220,154000,75690693,834,834,834,834,0
|
|
20241220,153900,75690693,834,834,834,834,0
|
|
20241220,153800,75690693,834,834,834,834,0
|
|
20241220,153700,75690693,834,834,834,834,0
|
|
20241220,153600,75690693,834,834,834,834,0
|
|
20241220,153500,75690693,834,834,834,834,0
|
|
20241220,153400,75690693,834,834,834,834,0
|
|
20241220,153300,75690693,834,834,834,834,0
|
|
20241220,153200,75690693,834,834,834,834,0
|
|
20241220,153100,75690693,834,834,834,834,0
|
|
20241220,153000,75690693,834,834,834,834,5549
|
|
20241220,152900,71062827,840,840,840,840,0
|
|
20241220,152800,71062827,840,840,840,840,0
|
|
20241220,152700,71062827,840,840,840,840,0
|
|
20241220,152600,71062827,840,840,840,840,0
|
|
20241220,152500,71062827,840,840,840,840,0
|
|
20241220,152400,71062827,840,840,840,840,0
|
|
20241220,152300,71062827,840,840,840,840,0
|
|
20241220,152200,71062827,840,840,840,840,0
|
|
20241220,152100,71062827,840,840,840,840,0
|
|
20241220,152000,71062827,840,840,840,840,0
|
|
20241220,151900,71062827,840,840,840,840,0
|
|
20241220,151800,71062827,840,840,840,840,0
|
|
20241220,151700,71062827,840,840,840,839,54
|
|
20241220,151600,71017516,839,838,840,838,407
|
|
20241220,151500,70676096,839,839,839,839,0
|
|
20241220,151400,70676096,839,839,839,839,0
|
|
20241220,151300,70676096,839,839,839,839,0
|
|
20241220,151200,70676096,839,839,839,839,2
|
|
20241220,151100,70674418,839,839,839,839,0
|
|
20241220,151000,70674418,839,837,839,837,20
|
|
20241220,150900,70657676,839,839,839,839,0
|
|
20241220,150800,70657676,839,839,839,839,12
|
|
20241220,150700,70647608,839,839,839,839,20
|
|
20241220,150600,70630828,839,839,839,839,0
|
|
20241220,150500,70630828,839,839,839,835,351
|
|
20241220,150400,70336739,839,839,839,839,40
|
|
20241220,150300,70303179,839,839,839,839,0
|
|
20241220,150200,70303179,839,839,839,839,0
|
|
20241220,150100,70303179,839,839,839,839,0
|
|
20241220,150000,70303179,839,839,839,839,100
|
|
20241220,145900,70219279,839,839,839,839,2
|
|
20241220,145800,70217601,837,840,840,837,251
|
|
20241220,145700,70006911,830,830,830,830,0
|
|
20241220,145600,70006911,830,843,843,830,19000
|
|
20241220,145500,54123382,847,847,847,847,0
|
|
20241220,145400,54123382,847,847,847,847,0
|
|
20241220,145300,54123382,847,847,847,847,10
|
|
20241220,145200,54114912,847,847,847,847,0
|
|
20241220,145100,54114912,847,847,847,847,0
|
|
20241220,145000,54114912,847,847,847,847,0
|
|
20241220,144900,54114912,847,847,847,847,0
|
|
20241220,144800,54114912,847,847,847,847,0
|
|
20241220,144700,54114912,847,845,847,845,2
|
|
20241220,144600,54113220,848,848,848,848,0
|
|
20241220,144500,54113220,848,847,848,847,12
|
|
20241220,144400,54103055,847,847,847,847,0
|
|
20241220,144300,54103055,847,847,847,847,1
|
|
20241220,144200,54102208,842,842,842,842,0
|
|
20241220,144100,54102208,842,845,845,842,6074
|
|
20241220,144000,48979493,848,848,848,848,0
|
|
20241220,143900,48979493,848,848,848,848,0
|
|
20241220,143800,48979493,848,848,848,848,0
|
|
20241220,143700,48979493,848,848,848,848,0
|
|
20241220,143600,48979493,848,848,848,848,0
|
|
20241220,143500,48979493,848,848,848,848,0
|
|
20241220,143400,48979493,848,848,848,848,0
|
|
20241220,143300,48979493,848,848,848,848,0
|
|
20241220,143200,48979493,848,848,848,848,0
|
|
20241220,143100,48979493,848,848,848,848,0
|
|
20241220,143000,48979493,848,848,848,848,0
|
|
20241220,142900,48979493,848,848,848,848,0
|
|
20241220,142800,48979493,848,848,848,848,100
|
|
20241220,142700,48894693,848,848,848,848,200
|
|
20241220,142600,48725093,848,848,848,848,170
|
|
20241220,142500,48580933,848,848,848,848,0
|
|
20241220,142400,48580933,848,848,848,848,0
|
|
20241220,142300,48580933,848,848,848,848,0
|
|
20241220,142200,48580933,848,848,848,848,0
|
|
20241220,142100,48580933,848,848,848,848,0
|
|
20241220,142000,48580933,848,848,848,848,0
|
|
20241220,141900,48580933,848,848,848,848,0
|
|
20241220,141800,48580933,848,848,848,848,0
|
|
20241220,141700,48580933,848,848,848,848,0
|
|
20241220,141600,48580933,848,848,848,848,0
|
|
20241220,141500,48580933,848,848,848,848,50
|
|
20241220,141400,48538533,848,848,848,848,0
|
|
20241220,141300,48538533,848,847,848,845,579
|
|
20241220,141200,48048199,848,848,848,848,0
|
|
20241220,141100,48048199,848,848,848,848,0
|
|
20241220,141000,48048199,848,848,848,848,0
|
|
20241220,140900,48048199,848,848,848,848,0
|
|
20241220,140800,48048199,848,848,848,848,0
|
|
20241220,140700,48048199,848,848,848,848,0
|
|
20241220,140600,48048199,848,848,848,848,0
|
|
20241220,140500,48048199,848,848,848,848,0
|
|
20241220,140400,48048199,848,848,848,848,0
|
|
20241220,140300,48048199,848,848,848,848,0
|
|
20241220,140200,48048199,848,848,848,848,0
|
|
20241220,140100,48048199,848,848,848,848,1
|
|
20241220,140000,48047351,844,844,844,844,0
|
|
20241220,135900,48047351,844,844,844,844,14
|
|
20241220,135800,48035535,848,848,848,848,1
|
|
20241220,135700,48034687,847,847,847,847,107
|
|
20241220,135600,47944058,847,847,847,847,0
|
|
20241220,135500,47944058,847,847,847,847,0
|
|
20241220,135400,47944058,847,847,847,847,0
|
|
20241220,135300,47944058,847,847,847,847,120
|
|
20241220,135200,47842418,847,847,847,847,1
|
|
20241220,135100,47841571,846,846,846,846,5
|
|
20241220,135000,47837341,847,847,847,847,0
|
|
20241220,134900,47837341,847,847,847,847,0
|
|
20241220,134800,47837341,847,847,847,847,0
|
|
20241220,134700,47837341,847,847,847,847,0
|
|
20241220,134600,47837341,847,847,847,847,0
|
|
20241220,134500,47837341,847,847,847,847,0
|
|
20241220,134400,47837341,847,847,847,847,0
|
|
20241220,134300,47837341,847,847,847,847,0
|
|
20241220,134200,47837341,847,847,847,847,0
|
|
20241220,134100,47837341,847,847,847,847,0
|
|
20241220,134000,47837341,847,847,847,847,0
|
|
20241220,133900,47837341,847,847,847,847,0
|
|
20241220,133800,47837341,847,847,847,847,0
|
|
20241220,133700,47837341,847,847,847,847,0
|
|
20241220,133600,47837341,847,847,847,847,0
|
|
20241220,133500,47837341,847,847,847,847,0
|
|
20241220,133400,47837341,847,847,847,847,0
|
|
20241220,133300,47837341,847,847,847,843,7
|
|
20241220,133200,47831432,840,840,840,840,0
|
|
20241220,133100,47831432,840,843,843,840,300
|
|
20241220,133000,47579420,848,848,848,848,0
|
|
20241220,132900,47579420,848,848,848,848,0
|
|
20241220,132800,47579420,848,848,848,848,0
|
|
20241220,132700,47579420,848,846,848,846,11
|
|
20241220,132600,47570107,840,848,848,840,16296
|
|
20241220,132500,33818115,849,849,849,849,0
|
|
20241220,132400,33818115,849,849,849,849,0
|
|
20241220,132300,33818115,849,849,849,849,0
|
|
20241220,132200,33818115,849,849,849,849,1
|
|
20241220,132100,33817266,848,848,848,848,0
|
|
20241220,132000,33817266,848,848,848,848,100
|
|
20241220,131900,33732466,849,849,849,849,1
|
|
20241220,131800,33731617,848,848,848,848,169
|
|
20241220,131700,33588305,849,849,849,849,500
|
|
20241220,131600,33163805,849,849,849,849,2
|
|
20241220,131500,33162107,849,849,849,849,1196
|
|
20241220,131400,32146703,849,849,849,849,1
|
|
20241220,131300,32145854,848,848,848,848,0
|
|
20241220,131200,32145854,848,848,848,848,1300
|
|
20241220,131100,31043454,849,849,849,849,0
|
|
20241220,131000,31043454,849,849,849,849,0
|
|
20241220,130900,31043454,849,849,849,849,0
|
|
20241220,130800,31043454,849,849,849,849,0
|
|
20241220,130700,31043454,849,849,849,849,0
|
|
20241220,130600,31043454,849,849,849,849,500
|
|
20241220,130500,30618954,849,849,849,849,700
|
|
20241220,130400,30024654,849,849,849,849,0
|
|
20241220,130300,30024654,849,849,849,849,0
|
|
20241220,130200,30024654,849,849,849,849,0
|
|
20241220,130100,30024654,849,849,849,849,0
|
|
20241220,130000,30024654,849,849,849,848,114
|
|
20241220,125900,29927946,849,849,849,849,4
|
|
20241220,125800,29924550,849,849,849,849,2516
|
|
20241220,125700,27788466,849,849,849,849,0
|
|
20241220,125600,27788466,849,849,849,849,0
|
|
20241220,125500,27788466,849,849,849,849,0
|
|
20241220,125400,27788466,849,849,849,849,6
|
|
20241220,125300,27783372,849,849,849,849,0
|
|
20241220,125200,27783372,849,849,849,849,0
|
|
20241220,125100,27783372,849,849,849,849,0
|
|
20241220,125000,27783372,849,848,849,848,100
|
|
20241220,124900,27698522,849,848,849,848,70
|
|
20241220,124800,27639161,849,849,849,849,200
|
|
20241220,124700,27469361,849,849,849,849,0
|
|
20241220,124600,27469361,849,849,849,849,0
|
|
20241220,124500,27469361,849,849,849,849,6
|
|
20241220,124400,27464267,849,849,849,849,0
|
|
20241220,124300,27464267,849,849,849,849,0
|
|
20241220,124200,27464267,849,849,849,849,0
|
|
20241220,124100,27464267,849,849,849,849,2439
|
|
20241220,124000,25393556,852,852,852,852,0
|
|
20241220,123900,25393556,852,852,852,852,0
|
|
20241220,123800,25393556,852,852,852,852,0
|
|
20241220,123700,25393556,852,852,852,852,0
|
|
20241220,123600,25393556,852,852,852,852,0
|
|
20241220,123500,25393556,852,852,852,852,0
|
|
20241220,123400,25393556,852,850,852,850,740
|
|
20241220,123300,24764554,850,850,850,850,0
|
|
20241220,123200,24764554,850,850,850,850,0
|
|
20241220,123100,24764554,850,850,850,850,0
|
|
20241220,123000,24764554,850,850,850,850,278
|
|
20241220,122900,24528254,850,850,850,850,725
|
|
20241220,122800,23912004,850,850,850,850,0
|
|
20241220,122700,23912004,850,850,850,850,0
|
|
20241220,122600,23912004,850,850,850,850,0
|
|
20241220,122500,23912004,850,850,850,850,0
|
|
20241220,122400,23912004,850,850,850,850,185
|
|
20241220,122300,23754754,850,850,850,850,0
|
|
20241220,122200,23754754,850,850,850,850,0
|
|
20241220,122100,23754754,850,850,850,850,0
|
|
20241220,122000,23754754,850,850,850,850,0
|
|
20241220,121900,23754754,850,850,850,850,0
|
|
20241220,121800,23754754,850,850,850,850,0
|
|
20241220,121700,23754754,850,850,850,850,0
|
|
20241220,121600,23754754,850,850,850,850,0
|
|
20241220,121500,23754754,850,849,850,849,150
|
|
20241220,121400,23627403,849,849,849,849,0
|
|
20241220,121300,23627403,849,849,849,849,0
|
|
20241220,121200,23627403,849,848,849,848,604
|
|
20241220,121100,23115210,849,849,849,849,0
|
|
20241220,121000,23115210,849,849,849,849,0
|
|
20241220,120900,23115210,849,849,849,849,0
|
|
20241220,120800,23115210,849,849,849,849,0
|
|
20241220,120700,23115210,849,849,849,849,0
|
|
20241220,120600,23115210,849,849,849,849,0
|
|
20241220,120500,23115210,849,849,849,849,0
|
|
20241220,120400,23115210,849,849,849,849,0
|
|
20241220,120300,23115210,849,849,849,848,1560
|
|
20241220,120200,21792280,850,850,850,850,0
|
|
20241220,120100,21792280,850,850,850,850,0
|
|
20241220,120000,21792280,850,850,850,850,0
|
|
20241220,115900,21792280,850,849,850,849,13
|
|
20241220,115800,21781240,850,850,850,850,0
|
|
20241220,115700,21781240,850,850,850,850,1
|
|
20241220,115600,21780390,850,850,850,850,0
|
|
20241220,115500,21780390,850,850,850,850,0
|
|
20241220,115400,21780390,850,850,850,850,0
|
|
20241220,115300,21780390,850,850,850,850,0
|
|
20241220,115200,21780390,850,850,850,850,0
|
|
20241220,115100,21780390,850,850,850,850,0
|
|
20241220,115000,21780390,850,850,850,850,0
|
|
20241220,114900,21780390,850,850,850,850,0
|
|
20241220,114800,21780390,850,850,850,850,0
|
|
20241220,114700,21780390,850,850,850,850,0
|
|
20241220,114600,21780390,850,850,850,850,0
|
|
20241220,114500,21780390,850,850,850,850,0
|
|
20241220,114400,21780390,850,849,850,849,1821
|
|
20241220,114300,20234357,850,850,850,850,1
|
|
20241220,114200,20233507,850,850,850,850,0
|
|
20241220,114100,20233507,850,850,850,850,0
|
|
20241220,114000,20233507,850,850,850,850,0
|
|
20241220,113900,20233507,850,850,850,850,0
|
|
20241220,113800,20233507,850,850,850,850,0
|
|
20241220,113700,20233507,850,850,850,850,0
|
|
20241220,113600,20233507,850,850,850,850,0
|
|
20241220,113500,20233507,850,850,850,850,0
|
|
20241220,113400,20233507,850,850,850,850,0
|
|
20241220,113300,20233507,850,850,850,850,0
|
|
20241220,113200,20233507,850,850,850,850,0
|
|
20241220,113100,20233507,850,850,850,850,0
|
|
20241220,113000,20233507,850,850,850,850,0
|
|
20241220,112900,20233507,850,850,850,850,2
|
|
20241220,112800,20231807,852,852,852,852,0
|
|
20241220,112700,20231807,852,852,852,852,0
|
|
20241220,112600,20231807,852,852,852,852,0
|
|
20241220,112500,20231807,852,852,852,852,0
|
|
20241220,112400,20231807,852,852,852,852,1
|
|
20241220,112300,20230955,849,849,849,849,0
|
|
20241220,112200,20230955,849,851,851,849,1617
|
|
20241220,112100,18856651,852,852,852,852,0
|
|
20241220,112000,18856651,852,852,852,852,0
|
|
20241220,111900,18856651,852,852,852,852,2
|
|
20241220,111800,18854947,852,852,852,852,0
|
|
20241220,111700,18854947,852,852,852,852,0
|
|
20241220,111600,18854947,852,852,852,852,0
|
|
20241220,111500,18854947,852,852,852,852,0
|
|
20241220,111400,18854947,852,852,852,852,0
|
|
20241220,111300,18854947,852,852,852,852,0
|
|
20241220,111200,18854947,852,852,852,852,0
|
|
20241220,111100,18854947,852,852,852,852,585
|
|
20241220,111000,18356527,852,852,852,852,0
|
|
20241220,110900,18356527,852,852,852,852,0
|
|
20241220,110800,18356527,852,852,852,852,6
|
|
20241220,110700,18351415,852,852,852,852,0
|
|
20241220,110600,18351415,852,852,852,852,0
|
|
20241220,110500,18351415,852,852,852,852,3
|
|
20241220,110400,18348859,852,852,852,852,1
|
|
20241220,110300,18348007,851,851,851,851,462
|
|
20241220,110200,17954845,852,851,852,851,3001
|
|
20241220,110100,15400993,852,852,852,852,0
|
|
20241220,110000,15400993,852,852,852,852,0
|
|
20241220,105900,15400993,852,852,852,852,0
|
|
20241220,105800,15400993,852,852,852,852,0
|
|
20241220,105700,15400993,852,852,852,852,0
|
|
20241220,105600,15400993,852,852,852,852,0
|
|
20241220,105500,15400993,852,852,852,852,0
|
|
20241220,105400,15400993,852,852,852,852,0
|
|
20241220,105300,15400993,852,852,852,852,1
|
|
20241220,105200,15400141,851,851,851,851,2099
|
|
20241220,105100,13613892,852,852,852,852,0
|
|
20241220,105000,13613892,852,852,852,852,0
|
|
20241220,104900,13613892,852,852,852,852,0
|
|
20241220,104800,13613892,852,852,852,852,0
|
|
20241220,104700,13613892,852,851,852,851,106
|
|
20241220,104600,13523680,852,852,852,852,0
|
|
20241220,104500,13523680,852,852,852,852,0
|
|
20241220,104400,13523680,852,852,852,852,0
|
|
20241220,104300,13523680,852,852,852,852,0
|
|
20241220,104200,13523680,852,852,852,852,0
|
|
20241220,104100,13523680,852,852,852,852,0
|
|
20241220,104000,13523680,852,852,852,852,0
|
|
20241220,103900,13523680,852,852,852,852,0
|
|
20241220,103800,13523680,852,852,852,852,0
|
|
20241220,103700,13523680,852,852,852,852,0
|
|
20241220,103600,13523680,852,852,852,852,0
|
|
20241220,103500,13523680,852,852,852,852,0
|
|
20241220,103400,13523680,852,852,852,852,0
|
|
20241220,103300,13523680,852,852,852,852,0
|
|
20241220,103200,13523680,852,852,852,852,23
|
|
20241220,103100,13504084,852,851,852,851,2
|
|
20241220,103000,13502381,852,852,852,852,0
|
|
20241220,102900,13502381,852,852,852,852,1
|
|
20241220,102800,13501529,851,851,851,851,18
|
|
20241220,102700,13486211,852,852,852,852,0
|
|
20241220,102600,13486211,852,852,852,852,0
|
|
20241220,102500,13486211,852,852,852,852,0
|
|
20241220,102400,13486211,852,851,852,851,7
|
|
20241220,102300,13480253,851,850,851,850,94
|
|
20241220,102200,13400309,851,851,851,851,1503
|
|
20241220,102100,12121256,852,852,854,852,2351
|
|
20241220,102000,10118202,852,852,852,852,169
|
|
20241220,101900,9974214,855,855,855,855,0
|
|
20241220,101800,9974214,855,855,855,855,0
|
|
20241220,101700,9974214,855,852,855,852,75
|
|
20241220,101600,9910308,853,853,853,852,5005
|
|
20241220,101500,5645847,855,855,855,855,233
|
|
20241220,101400,5446632,855,855,855,855,0
|
|
20241220,101300,5446632,855,855,855,855,0
|
|
20241220,101200,5446632,855,855,855,855,1
|
|
20241220,101100,5445777,855,855,855,855,0
|
|
20241220,101000,5445777,855,855,855,855,0
|
|
20241220,100900,5445777,855,855,855,855,1
|
|
20241220,100800,5444922,852,852,852,852,0
|
|
20241220,100700,5444922,852,855,855,852,242
|
|
20241220,100600,5238023,855,855,855,855,30
|
|
20241220,100500,5212373,855,855,855,855,0
|
|
20241220,100400,5212373,855,855,855,855,0
|
|
20241220,100300,5212373,855,855,855,855,2
|
|
20241220,100200,5210663,854,854,854,854,0
|
|
20241220,100100,5210663,854,852,855,852,340
|
|
20241220,100000,4920353,855,855,855,855,0
|
|
20241220,095900,4920353,855,855,855,855,0
|
|
20241220,095800,4920353,855,855,855,855,0
|
|
20241220,095700,4920353,855,854,855,853,8
|
|
20241220,095600,4913523,857,857,857,857,0
|
|
20241220,095500,4913523,857,857,857,857,0
|
|
20241220,095400,4913523,857,857,857,857,0
|
|
20241220,095300,4913523,857,857,857,857,5
|
|
20241220,095200,4909238,857,857,857,857,0
|
|
20241220,095100,4909238,857,857,857,857,0
|
|
20241220,095000,4909238,857,857,857,857,0
|
|
20241220,094900,4909238,857,857,857,857,0
|
|
20241220,094800,4909238,857,857,857,857,0
|
|
20241220,094700,4909238,857,857,857,857,0
|
|
20241220,094600,4909238,857,857,857,857,0
|
|
20241220,094500,4909238,857,857,857,857,120
|
|
20241220,094400,4806398,857,857,857,857,0
|
|
20241220,094300,4806398,857,857,857,857,0
|
|
20241220,094200,4806398,857,857,857,857,0
|
|
20241220,094100,4806398,857,857,857,857,0
|
|
20241220,094000,4806398,857,857,857,857,0
|
|
20241220,093900,4806398,857,857,857,857,0
|
|
20241220,093800,4806398,857,857,857,857,0
|
|
20241220,093700,4806398,857,857,857,857,0
|
|
20241220,093600,4806398,857,857,857,857,0
|
|
20241220,093500,4806398,857,857,857,857,0
|
|
20241220,093400,4806398,857,857,857,857,0
|
|
20241220,093300,4806398,857,851,857,850,4
|
|
20241220,093200,4802990,857,857,857,857,0
|
|
20241220,093100,4802990,857,857,857,857,1
|
|
20241220,093000,4802133,850,851,857,850,1751
|
|
20241220,092900,3313072,851,851,851,851,0
|
|
20241220,092800,3313072,851,852,852,851,352
|
|
20241220,092700,3013200,862,862,862,862,0
|
|
20241220,092600,3013200,862,862,862,862,0
|
|
20241220,092500,3013200,862,862,862,862,0
|
|
20241220,092400,3013200,862,862,862,862,0
|
|
20241220,092300,3013200,862,862,862,862,0
|
|
20241220,092200,3013200,862,862,862,862,0
|
|
20241220,092100,3013200,862,862,862,862,0
|
|
20241220,092000,3013200,862,862,862,862,0
|
|
20241220,091900,3013200,862,862,862,862,0
|
|
20241220,091800,3013200,862,862,862,862,0
|
|
20241220,091700,3013200,862,862,862,862,0
|
|
20241220,091600,3013200,862,862,862,862,0
|
|
20241220,091500,3013200,862,862,862,862,0
|
|
20241220,091400,3013200,862,862,862,862,0
|
|
20241220,091300,3013200,862,862,862,862,0
|
|
20241220,091200,3013200,862,862,862,862,0
|
|
20241220,091100,3013200,862,862,862,862,0
|
|
20241220,091000,3013200,862,862,862,862,0
|
|
20241220,090900,3013200,862,862,862,862,0
|
|
20241220,090800,3013200,862,862,862,862,0
|
|
20241220,090700,3013200,862,862,862,862,0
|
|
20241220,090600,3013200,862,862,862,862,0
|
|
20241220,090500,3013200,862,847,862,845,11
|
|
20241220,090400,3003872,862,862,862,862,0
|
|
20241220,090300,3003872,862,862,862,862,0
|
|
20241220,090200,3003872,862,862,862,862,1
|
|
20241220,090100,3003010,863,863,863,863,0
|
|
20241220,090000,3003010,863,858,863,858,3500
|