705 lines
30 KiB
CSV
705 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,204200,26450805,390,390,390,390,4950
|
|
20241217,204100,26450805,390,390,390,390,0
|
|
20241217,204000,26450805,390,390,390,390,0
|
|
20241217,203900,26450805,390,390,390,390,0
|
|
20241217,203800,26450805,390,390,390,390,0
|
|
20241217,203700,26450805,390,390,390,390,0
|
|
20241217,203600,26450805,390,390,390,390,0
|
|
20241217,203500,26450805,390,390,390,390,0
|
|
20241217,203400,26450805,390,390,390,390,0
|
|
20241217,203300,26450805,390,390,390,390,0
|
|
20241217,203200,26450805,390,390,390,390,0
|
|
20241217,203100,26450805,390,390,390,390,0
|
|
20241217,203000,26450805,390,390,390,390,0
|
|
20241217,202900,26450805,390,390,390,390,0
|
|
20241217,202800,26450805,390,390,390,390,0
|
|
20241217,202700,26450805,390,390,390,390,0
|
|
20241217,202600,26450805,390,390,390,390,0
|
|
20241217,202500,26450805,390,390,390,390,0
|
|
20241217,202400,26450805,390,390,390,390,0
|
|
20241217,202300,26450805,390,390,390,390,0
|
|
20241217,202200,26450805,390,390,390,390,0
|
|
20241217,202100,26450805,390,390,390,390,0
|
|
20241217,202000,26450805,390,390,390,390,0
|
|
20241217,201900,26450805,390,390,390,390,0
|
|
20241217,201800,26450805,390,390,390,390,0
|
|
20241217,201700,26450805,390,390,390,390,0
|
|
20241217,201600,26450805,390,390,390,390,0
|
|
20241217,201500,26450805,390,390,390,390,0
|
|
20241217,201400,26450805,390,390,390,390,0
|
|
20241217,201300,26450805,390,390,390,390,0
|
|
20241217,201200,26450805,390,390,390,390,4950
|
|
20241217,201100,26450805,390,390,390,390,0
|
|
20241217,201000,26450805,390,390,390,390,0
|
|
20241217,200900,26450805,390,390,390,390,0
|
|
20241217,200800,26450805,390,390,390,390,0
|
|
20241217,200700,26450805,390,390,390,390,0
|
|
20241217,200600,26450805,390,390,390,390,0
|
|
20241217,200500,26450805,390,390,390,390,0
|
|
20241217,200400,26450805,390,390,390,390,0
|
|
20241217,200300,26450805,390,390,390,390,0
|
|
20241217,200200,26450805,390,390,390,390,0
|
|
20241217,200100,26450805,390,390,390,390,0
|
|
20241217,200000,26450805,390,390,390,390,0
|
|
20241217,195900,26450805,390,390,390,390,0
|
|
20241217,195800,26450805,390,390,390,390,0
|
|
20241217,195700,26450805,390,390,390,390,0
|
|
20241217,195600,26450805,390,390,390,390,0
|
|
20241217,195500,26450805,390,390,390,390,0
|
|
20241217,195400,26450805,390,390,390,390,0
|
|
20241217,195300,26450805,390,390,390,390,0
|
|
20241217,195200,26450805,390,390,390,390,0
|
|
20241217,195100,26450805,390,390,390,390,0
|
|
20241217,195000,26450805,390,390,390,390,0
|
|
20241217,194900,26450805,390,390,390,390,0
|
|
20241217,194800,26450805,390,390,390,390,0
|
|
20241217,194700,26450805,390,390,390,390,0
|
|
20241217,194600,26450805,390,390,390,390,0
|
|
20241217,194500,26450805,390,390,390,390,0
|
|
20241217,194400,26450805,390,390,390,390,0
|
|
20241217,194300,26450805,390,390,390,390,0
|
|
20241217,194200,26450805,390,390,390,390,4950
|
|
20241217,194100,26450805,390,390,390,390,0
|
|
20241217,194000,26450805,390,390,390,390,0
|
|
20241217,193900,26450805,390,390,390,390,0
|
|
20241217,193800,26450805,390,390,390,390,0
|
|
20241217,193700,26450805,390,390,390,390,0
|
|
20241217,193600,26450805,390,390,390,390,0
|
|
20241217,193500,26450805,390,390,390,390,0
|
|
20241217,193400,26450805,390,390,390,390,0
|
|
20241217,193300,26450805,390,390,390,390,0
|
|
20241217,193200,26450805,390,390,390,390,0
|
|
20241217,193100,26450805,390,390,390,390,0
|
|
20241217,193000,26450805,390,390,390,390,0
|
|
20241217,192900,26450805,390,390,390,390,0
|
|
20241217,192800,26450805,390,390,390,390,0
|
|
20241217,192700,26450805,390,390,390,390,0
|
|
20241217,192600,26450805,390,390,390,390,0
|
|
20241217,192500,26450805,390,390,390,390,0
|
|
20241217,192400,26450805,390,390,390,390,0
|
|
20241217,192300,26450805,390,390,390,390,0
|
|
20241217,192200,26450805,390,390,390,390,0
|
|
20241217,192100,26450805,390,390,390,390,0
|
|
20241217,192000,26450805,390,390,390,390,0
|
|
20241217,191900,26450805,390,390,390,390,0
|
|
20241217,191800,26450805,390,390,390,390,0
|
|
20241217,191700,26450805,390,390,390,390,0
|
|
20241217,191600,26450805,390,390,390,390,0
|
|
20241217,191500,26450805,390,390,390,390,0
|
|
20241217,191400,26450805,390,390,390,390,0
|
|
20241217,191300,26450805,390,390,390,390,0
|
|
20241217,191200,26450805,390,390,390,390,4950
|
|
20241217,191100,26450805,390,390,390,390,0
|
|
20241217,191000,26450805,390,390,390,390,0
|
|
20241217,190900,26450805,390,390,390,390,0
|
|
20241217,190800,26450805,390,390,390,390,0
|
|
20241217,190700,26450805,390,390,390,390,0
|
|
20241217,190600,26450805,390,390,390,390,0
|
|
20241217,190500,26450805,390,390,390,390,0
|
|
20241217,190400,26450805,390,390,390,390,0
|
|
20241217,190300,26450805,390,390,390,390,0
|
|
20241217,190200,26450805,390,390,390,390,0
|
|
20241217,190100,26450805,390,390,390,390,0
|
|
20241217,190000,26450805,390,390,390,390,0
|
|
20241217,185900,26450805,390,390,390,390,0
|
|
20241217,185800,26450805,390,390,390,390,0
|
|
20241217,185700,26450805,390,390,390,390,0
|
|
20241217,185600,26450805,390,390,390,390,0
|
|
20241217,185500,26450805,390,390,390,390,0
|
|
20241217,185400,26450805,390,390,390,390,0
|
|
20241217,185300,26450805,390,390,390,390,0
|
|
20241217,185200,26450805,390,390,390,390,0
|
|
20241217,185100,26450805,390,390,390,390,0
|
|
20241217,185000,26450805,390,390,390,390,0
|
|
20241217,184900,26450805,390,390,390,390,0
|
|
20241217,184800,26450805,390,390,390,390,0
|
|
20241217,184700,26450805,390,390,390,390,0
|
|
20241217,184600,26450805,390,390,390,390,0
|
|
20241217,184500,26450805,390,390,390,390,0
|
|
20241217,184400,26450805,390,390,390,390,0
|
|
20241217,184300,26450805,390,390,390,390,0
|
|
20241217,184200,26450805,390,390,390,390,4950
|
|
20241217,184100,26450805,390,390,390,390,0
|
|
20241217,184000,26450805,390,390,390,390,0
|
|
20241217,183900,26450805,390,390,390,390,0
|
|
20241217,183800,26450805,390,390,390,390,0
|
|
20241217,183700,26450805,390,390,390,390,0
|
|
20241217,183600,26450805,390,390,390,390,0
|
|
20241217,183500,26450805,390,390,390,390,0
|
|
20241217,183400,26450805,390,390,390,390,0
|
|
20241217,183300,26450805,390,390,390,390,0
|
|
20241217,183200,26450805,390,390,390,390,0
|
|
20241217,183100,26450805,390,390,390,390,0
|
|
20241217,183000,26450805,390,390,390,390,0
|
|
20241217,182900,26450805,390,390,390,390,0
|
|
20241217,182800,26450805,390,390,390,390,0
|
|
20241217,182700,26450805,390,390,390,390,0
|
|
20241217,182600,26450805,390,390,390,390,0
|
|
20241217,182500,26450805,390,390,390,390,0
|
|
20241217,182400,26450805,390,390,390,390,0
|
|
20241217,182300,26450805,390,390,390,390,0
|
|
20241217,182200,26450805,390,390,390,390,0
|
|
20241217,182100,26450805,390,390,390,390,0
|
|
20241217,182000,26450805,390,390,390,390,0
|
|
20241217,181900,26450805,390,390,390,390,0
|
|
20241217,181800,26450805,390,390,390,390,0
|
|
20241217,181700,26450805,390,390,390,390,0
|
|
20241217,181600,26450805,390,390,390,390,0
|
|
20241217,181500,26450805,390,390,390,390,0
|
|
20241217,181400,26450805,390,390,390,390,0
|
|
20241217,181300,26450805,390,390,390,390,0
|
|
20241217,181200,26450805,390,390,390,390,4950
|
|
20241217,181100,26450805,390,390,390,390,0
|
|
20241217,181000,26450805,390,390,390,390,0
|
|
20241217,180900,26450805,390,390,390,390,0
|
|
20241217,180800,26450805,390,390,390,390,0
|
|
20241217,180700,26450805,390,390,390,390,0
|
|
20241217,180600,26450805,390,390,390,390,0
|
|
20241217,180500,26450805,390,390,390,390,0
|
|
20241217,180400,26450805,390,390,390,390,0
|
|
20241217,180300,26450805,390,390,390,390,0
|
|
20241217,180200,26450805,390,390,390,390,0
|
|
20241217,180100,26450805,390,390,390,390,0
|
|
20241217,180000,26450805,390,390,390,390,0
|
|
20241217,175900,26450805,390,390,390,390,0
|
|
20241217,175800,26450805,390,390,390,390,0
|
|
20241217,175700,26450805,390,390,390,390,0
|
|
20241217,175600,26450805,390,390,390,390,0
|
|
20241217,175500,26450805,390,390,390,390,0
|
|
20241217,175400,26450805,390,390,390,390,0
|
|
20241217,175300,26450805,390,390,390,390,0
|
|
20241217,175200,26450805,390,390,390,390,0
|
|
20241217,175100,26450805,390,390,390,390,0
|
|
20241217,175000,26450805,390,390,390,390,0
|
|
20241217,174900,26450805,390,390,390,390,0
|
|
20241217,174800,26450805,390,390,390,390,0
|
|
20241217,174700,26450805,390,390,390,390,0
|
|
20241217,174600,26450805,390,390,390,390,0
|
|
20241217,174500,26450805,390,390,390,390,0
|
|
20241217,174400,26450805,390,390,390,390,0
|
|
20241217,174300,26450805,390,390,390,390,0
|
|
20241217,174200,26450805,390,390,390,390,4950
|
|
20241217,174100,26450805,390,390,390,390,0
|
|
20241217,174000,26450805,390,390,390,390,0
|
|
20241217,173900,26450805,390,390,390,390,0
|
|
20241217,173800,26450805,390,390,390,390,0
|
|
20241217,173700,26450805,390,390,390,390,0
|
|
20241217,173600,26450805,390,390,390,390,0
|
|
20241217,173500,26450805,390,390,390,390,0
|
|
20241217,173400,26450805,390,390,390,390,0
|
|
20241217,173300,26450805,390,390,390,390,0
|
|
20241217,173200,26450805,390,390,390,390,0
|
|
20241217,173100,26450805,390,390,390,390,0
|
|
20241217,173000,26450805,390,390,390,390,0
|
|
20241217,172900,26450805,390,390,390,390,0
|
|
20241217,172800,26450805,390,390,390,390,0
|
|
20241217,172700,26450805,390,390,390,390,0
|
|
20241217,172600,26450805,390,390,390,390,0
|
|
20241217,172500,26450805,390,390,390,390,0
|
|
20241217,172400,26450805,390,390,390,390,0
|
|
20241217,172300,26450805,390,390,390,390,0
|
|
20241217,172200,26450805,390,390,390,390,0
|
|
20241217,172100,26450805,390,390,390,390,0
|
|
20241217,172000,26450805,390,390,390,390,0
|
|
20241217,171900,26450805,390,390,390,390,0
|
|
20241217,171800,26450805,390,390,390,390,0
|
|
20241217,171700,26450805,390,390,390,390,0
|
|
20241217,171600,26450805,390,390,390,390,0
|
|
20241217,171500,26450805,390,390,390,390,0
|
|
20241217,171400,26450805,390,390,390,390,0
|
|
20241217,171300,26450805,390,390,390,390,0
|
|
20241217,171200,26450805,390,390,390,390,4950
|
|
20241217,171100,26450805,390,390,390,390,0
|
|
20241217,171000,26450805,390,390,390,390,0
|
|
20241217,170900,26450805,390,390,390,390,0
|
|
20241217,170800,26450805,390,390,390,390,0
|
|
20241217,170700,26450805,390,390,390,390,0
|
|
20241217,170600,26450805,390,390,390,390,0
|
|
20241217,170500,26450805,390,390,390,390,0
|
|
20241217,170400,26450805,390,390,390,390,0
|
|
20241217,170300,26450805,390,390,390,390,0
|
|
20241217,170200,26450805,390,390,390,390,0
|
|
20241217,170100,26450805,390,390,390,390,0
|
|
20241217,170000,26450805,390,390,390,390,0
|
|
20241217,165900,26450805,390,390,390,390,0
|
|
20241217,165800,26450805,390,390,390,390,0
|
|
20241217,165700,26450805,390,390,390,390,0
|
|
20241217,165600,26450805,390,390,390,390,0
|
|
20241217,165500,26450805,390,390,390,390,0
|
|
20241217,165400,26450805,390,390,390,390,0
|
|
20241217,165300,26450805,390,390,390,390,0
|
|
20241217,165200,26450805,390,390,390,390,0
|
|
20241217,165100,26450805,390,390,390,390,0
|
|
20241217,165000,26450805,390,390,390,390,0
|
|
20241217,164900,26450805,390,390,390,390,0
|
|
20241217,164800,26450805,390,390,390,390,0
|
|
20241217,164700,26450805,390,390,390,390,0
|
|
20241217,164600,26450805,390,390,390,390,0
|
|
20241217,164500,26450805,390,390,390,390,0
|
|
20241217,164400,26450805,390,390,390,390,0
|
|
20241217,164300,26450805,390,390,390,390,0
|
|
20241217,164200,26450805,390,390,390,390,4950
|
|
20241217,164100,26450805,390,390,390,390,0
|
|
20241217,164000,26450805,390,390,390,390,0
|
|
20241217,163900,26450805,390,390,390,390,0
|
|
20241217,163800,26450805,390,390,390,390,0
|
|
20241217,163700,26450805,390,390,390,390,0
|
|
20241217,163600,26450805,390,390,390,390,0
|
|
20241217,163500,26450805,390,390,390,390,0
|
|
20241217,163400,26450805,390,390,390,390,0
|
|
20241217,163300,26450805,390,390,390,390,0
|
|
20241217,163200,26450805,390,390,390,390,0
|
|
20241217,163100,26450805,390,390,390,390,0
|
|
20241217,163000,26450805,390,390,390,390,0
|
|
20241217,162900,26450805,390,390,390,390,0
|
|
20241217,162800,26450805,390,390,390,390,0
|
|
20241217,162700,26450805,390,390,390,390,0
|
|
20241217,162600,26450805,390,390,390,390,0
|
|
20241217,162500,26450805,390,390,390,390,0
|
|
20241217,162400,26450805,390,390,390,390,0
|
|
20241217,162300,26450805,390,390,390,390,0
|
|
20241217,162200,26450805,390,390,390,390,0
|
|
20241217,162100,26450805,390,390,390,390,0
|
|
20241217,162000,26450805,390,390,390,390,0
|
|
20241217,161900,26450805,390,390,390,390,0
|
|
20241217,161800,26450805,390,390,390,390,0
|
|
20241217,161700,26450805,390,390,390,390,0
|
|
20241217,161600,26450805,390,390,390,390,0
|
|
20241217,161500,26450805,390,390,390,390,0
|
|
20241217,161400,26450805,390,390,390,390,0
|
|
20241217,161300,26450805,390,390,390,390,0
|
|
20241217,161200,26450805,390,390,390,390,4950
|
|
20241217,161100,26450805,390,390,390,390,0
|
|
20241217,161000,26450805,390,390,390,390,0
|
|
20241217,160900,26450805,390,390,390,390,0
|
|
20241217,160800,26450805,390,390,390,390,0
|
|
20241217,160700,26450805,390,390,390,390,0
|
|
20241217,160600,26450805,390,390,390,390,0
|
|
20241217,160500,26450805,390,390,390,390,0
|
|
20241217,160400,26450805,390,390,390,390,0
|
|
20241217,160300,26450805,390,390,390,390,0
|
|
20241217,160200,26450805,390,390,390,390,0
|
|
20241217,160100,26450805,390,390,390,390,0
|
|
20241217,160000,26450805,390,390,390,390,0
|
|
20241217,155900,26450805,390,390,390,390,0
|
|
20241217,155800,26450805,390,390,390,390,0
|
|
20241217,155700,26450805,390,390,390,390,0
|
|
20241217,155600,26450805,390,390,390,390,0
|
|
20241217,155500,26450805,390,390,390,390,0
|
|
20241217,155400,26450805,390,390,390,390,0
|
|
20241217,155300,26450805,390,390,390,390,0
|
|
20241217,155200,26450805,390,390,390,390,0
|
|
20241217,155100,26450805,390,390,390,390,0
|
|
20241217,155000,26450805,390,390,390,390,0
|
|
20241217,154900,26450805,390,390,390,390,0
|
|
20241217,154800,26450805,390,390,390,390,0
|
|
20241217,154700,26450805,390,390,390,390,0
|
|
20241217,154600,26450805,390,390,390,390,0
|
|
20241217,154500,26450805,390,390,390,390,0
|
|
20241217,154400,26450805,390,390,390,390,0
|
|
20241217,154300,26450805,390,390,390,390,0
|
|
20241217,154200,26450805,390,390,390,390,4950
|
|
20241217,154100,26450805,390,390,390,390,0
|
|
20241217,154000,26450805,390,390,390,390,0
|
|
20241217,153900,26450805,390,390,390,390,0
|
|
20241217,153800,26450805,390,390,390,390,0
|
|
20241217,153700,26450805,390,390,390,390,0
|
|
20241217,153600,26450805,390,390,390,390,0
|
|
20241217,153500,26450805,390,390,390,390,0
|
|
20241217,153400,26450805,390,390,390,390,0
|
|
20241217,153300,26450805,390,390,390,390,0
|
|
20241217,153200,26450805,390,390,390,390,0
|
|
20241217,153100,26450805,390,390,390,390,0
|
|
20241217,153000,26450805,390,390,390,390,4950
|
|
20241217,152900,24520305,390,390,390,390,0
|
|
20241217,152800,24520305,390,390,390,390,0
|
|
20241217,152700,24520305,390,390,390,390,0
|
|
20241217,152600,24520305,390,390,390,390,0
|
|
20241217,152500,24520305,390,390,390,390,0
|
|
20241217,152400,24520305,390,390,390,390,0
|
|
20241217,152300,24520305,390,390,390,390,0
|
|
20241217,152200,24520305,390,390,390,390,0
|
|
20241217,152100,24520305,390,390,390,390,0
|
|
20241217,152000,24520305,390,390,390,390,0
|
|
20241217,151900,24520305,390,391,391,390,1658
|
|
20241217,151800,23873607,391,391,391,391,56
|
|
20241217,151700,23851711,392,391,392,391,106
|
|
20241217,151600,23810215,391,391,391,391,0
|
|
20241217,151500,23810215,391,391,391,391,500
|
|
20241217,151400,23614715,392,392,392,392,0
|
|
20241217,151300,23614715,392,392,392,392,0
|
|
20241217,151200,23614715,392,392,392,392,0
|
|
20241217,151100,23614715,392,392,392,392,0
|
|
20241217,151000,23614715,392,392,392,392,0
|
|
20241217,150900,23614715,392,392,392,392,0
|
|
20241217,150800,23614715,392,392,392,392,0
|
|
20241217,150700,23614715,392,392,392,392,100
|
|
20241217,150600,23575515,392,392,392,392,0
|
|
20241217,150500,23575515,392,392,392,392,4
|
|
20241217,150400,23573947,392,392,392,392,0
|
|
20241217,150300,23573947,392,392,392,392,0
|
|
20241217,150200,23573947,392,392,392,392,0
|
|
20241217,150100,23573947,392,392,392,392,0
|
|
20241217,150000,23573947,392,392,392,392,0
|
|
20241217,145900,23573947,392,392,392,392,0
|
|
20241217,145800,23573947,392,392,392,392,0
|
|
20241217,145700,23573947,392,392,392,392,0
|
|
20241217,145600,23573947,392,392,392,392,0
|
|
20241217,145500,23573947,392,392,392,392,0
|
|
20241217,145400,23573947,392,392,392,392,9
|
|
20241217,145300,23570419,392,392,392,392,1
|
|
20241217,145200,23570027,392,392,392,392,0
|
|
20241217,145100,23570027,392,392,392,392,0
|
|
20241217,145000,23570027,392,392,392,392,0
|
|
20241217,144900,23570027,392,392,392,392,0
|
|
20241217,144800,23570027,392,392,392,392,0
|
|
20241217,144700,23570027,392,392,392,392,0
|
|
20241217,144600,23570027,392,392,392,392,0
|
|
20241217,144500,23570027,392,392,392,392,0
|
|
20241217,144400,23570027,392,392,392,392,0
|
|
20241217,144300,23570027,392,392,392,392,0
|
|
20241217,144200,23570027,392,392,392,392,0
|
|
20241217,144100,23570027,392,392,392,392,0
|
|
20241217,144000,23570027,392,392,392,392,0
|
|
20241217,143900,23570027,392,392,392,392,0
|
|
20241217,143800,23570027,392,392,392,392,0
|
|
20241217,143700,23570027,392,392,392,392,0
|
|
20241217,143600,23570027,392,392,392,392,0
|
|
20241217,143500,23570027,392,392,392,392,0
|
|
20241217,143400,23570027,392,392,392,392,1
|
|
20241217,143300,23569635,391,391,391,391,2
|
|
20241217,143200,23568853,392,392,392,392,0
|
|
20241217,143100,23568853,392,392,392,392,0
|
|
20241217,143000,23568853,392,392,392,392,0
|
|
20241217,142900,23568853,392,392,392,392,0
|
|
20241217,142800,23568853,392,392,392,392,14
|
|
20241217,142700,23563365,392,392,392,392,0
|
|
20241217,142600,23563365,392,392,392,392,0
|
|
20241217,142500,23563365,392,392,392,392,0
|
|
20241217,142400,23563365,392,392,392,392,0
|
|
20241217,142300,23563365,392,392,392,392,0
|
|
20241217,142200,23563365,392,392,392,392,0
|
|
20241217,142100,23563365,392,392,392,392,0
|
|
20241217,142000,23563365,392,392,392,392,0
|
|
20241217,141900,23563365,392,392,392,392,57
|
|
20241217,141800,23541021,392,392,392,392,0
|
|
20241217,141700,23541021,392,392,392,392,0
|
|
20241217,141600,23541021,392,392,392,392,0
|
|
20241217,141500,23541021,392,392,392,392,0
|
|
20241217,141400,23541021,392,392,392,392,1
|
|
20241217,141300,23540629,390,390,390,390,3186
|
|
20241217,141200,22298089,392,392,392,392,0
|
|
20241217,141100,22298089,392,392,392,392,0
|
|
20241217,141000,22298089,392,392,392,392,0
|
|
20241217,140900,22298089,392,392,392,392,0
|
|
20241217,140800,22298089,392,392,392,392,0
|
|
20241217,140700,22298089,392,392,392,392,0
|
|
20241217,140600,22298089,392,392,392,392,50
|
|
20241217,140500,22278489,392,392,392,392,0
|
|
20241217,140400,22278489,392,392,392,392,0
|
|
20241217,140300,22278489,392,392,392,392,0
|
|
20241217,140200,22278489,392,392,392,392,0
|
|
20241217,140100,22278489,392,392,392,392,0
|
|
20241217,140000,22278489,392,392,392,392,0
|
|
20241217,135900,22278489,392,392,392,392,0
|
|
20241217,135800,22278489,392,392,392,392,0
|
|
20241217,135700,22278489,392,392,392,392,5
|
|
20241217,135600,22276529,392,392,392,392,1
|
|
20241217,135500,22276137,390,390,390,390,0
|
|
20241217,135400,22276137,390,390,390,390,0
|
|
20241217,135300,22276137,390,390,390,390,0
|
|
20241217,135200,22276137,390,390,390,390,0
|
|
20241217,135100,22276137,390,390,390,390,0
|
|
20241217,135000,22276137,390,390,390,390,0
|
|
20241217,134900,22276137,390,391,391,390,5000
|
|
20241217,134800,20326134,391,391,391,391,0
|
|
20241217,134700,20326134,391,391,391,391,21
|
|
20241217,134600,20317923,391,391,391,391,0
|
|
20241217,134500,20317923,391,391,391,391,0
|
|
20241217,134400,20317923,391,391,391,391,0
|
|
20241217,134300,20317923,391,391,391,391,0
|
|
20241217,134200,20317923,391,391,391,391,0
|
|
20241217,134100,20317923,391,391,391,391,0
|
|
20241217,134000,20317923,391,391,391,391,17
|
|
20241217,133900,20311276,392,392,392,392,0
|
|
20241217,133800,20311276,392,392,392,392,0
|
|
20241217,133700,20311276,392,392,392,392,0
|
|
20241217,133600,20311276,392,392,392,392,0
|
|
20241217,133500,20311276,392,392,392,392,0
|
|
20241217,133400,20311276,392,392,392,392,0
|
|
20241217,133300,20311276,392,392,392,392,0
|
|
20241217,133200,20311276,392,392,392,392,83
|
|
20241217,133100,20278740,393,393,393,393,0
|
|
20241217,133000,20278740,393,393,393,393,0
|
|
20241217,132900,20278740,393,393,393,393,0
|
|
20241217,132800,20278740,393,393,393,393,0
|
|
20241217,132700,20278740,393,393,393,393,1
|
|
20241217,132600,20278347,392,392,392,392,0
|
|
20241217,132500,20278347,392,392,392,392,0
|
|
20241217,132400,20278347,392,392,392,392,0
|
|
20241217,132300,20278347,392,392,392,392,0
|
|
20241217,132200,20278347,392,392,392,392,0
|
|
20241217,132100,20278347,392,392,392,392,0
|
|
20241217,132000,20278347,392,392,392,392,0
|
|
20241217,131900,20278347,392,392,392,392,0
|
|
20241217,131800,20278347,392,392,392,392,0
|
|
20241217,131700,20278347,392,392,392,392,0
|
|
20241217,131600,20278347,392,392,392,392,0
|
|
20241217,131500,20278347,392,392,392,392,0
|
|
20241217,131400,20278347,392,392,392,392,0
|
|
20241217,131300,20278347,392,392,392,392,0
|
|
20241217,131200,20278347,392,392,392,392,0
|
|
20241217,131100,20278347,392,392,392,392,0
|
|
20241217,131000,20278347,392,392,392,392,0
|
|
20241217,130900,20278347,392,392,392,392,0
|
|
20241217,130800,20278347,392,392,392,392,0
|
|
20241217,130700,20278347,392,392,392,392,0
|
|
20241217,130600,20278347,392,392,392,392,0
|
|
20241217,130500,20278347,392,392,392,392,0
|
|
20241217,130400,20278347,392,392,392,392,0
|
|
20241217,130300,20278347,392,392,392,392,0
|
|
20241217,130200,20278347,392,392,392,392,0
|
|
20241217,130100,20278347,392,392,392,392,0
|
|
20241217,130000,20278347,392,392,392,392,0
|
|
20241217,125900,20278347,392,392,392,392,0
|
|
20241217,125800,20278347,392,392,392,392,0
|
|
20241217,125700,20278347,392,392,392,392,0
|
|
20241217,125600,20278347,392,392,392,392,0
|
|
20241217,125500,20278347,392,392,392,392,0
|
|
20241217,125400,20278347,392,392,392,392,0
|
|
20241217,125300,20278347,392,392,392,392,0
|
|
20241217,125200,20278347,392,392,392,392,0
|
|
20241217,125100,20278347,392,392,392,392,0
|
|
20241217,125000,20278347,392,392,392,392,0
|
|
20241217,124900,20278347,392,392,392,392,0
|
|
20241217,124800,20278347,392,392,392,392,0
|
|
20241217,124700,20278347,392,392,392,392,0
|
|
20241217,124600,20278347,392,392,392,392,0
|
|
20241217,124500,20278347,392,392,392,392,0
|
|
20241217,124400,20278347,392,392,392,392,0
|
|
20241217,124300,20278347,392,392,392,392,0
|
|
20241217,124200,20278347,392,392,392,392,0
|
|
20241217,124100,20278347,392,392,392,392,0
|
|
20241217,124000,20278347,392,392,392,392,2
|
|
20241217,123900,20277563,393,393,393,393,0
|
|
20241217,123800,20277563,393,393,393,393,0
|
|
20241217,123700,20277563,393,393,393,393,0
|
|
20241217,123600,20277563,393,393,393,393,0
|
|
20241217,123500,20277563,393,393,393,393,0
|
|
20241217,123400,20277563,393,393,393,393,0
|
|
20241217,123300,20277563,393,393,393,393,0
|
|
20241217,123200,20277563,393,393,393,393,0
|
|
20241217,123100,20277563,393,393,393,393,0
|
|
20241217,123000,20277563,393,393,393,393,0
|
|
20241217,122900,20277563,393,393,393,393,1
|
|
20241217,122800,20277170,392,392,392,392,0
|
|
20241217,122700,20277170,392,392,392,392,0
|
|
20241217,122600,20277170,392,392,392,392,810
|
|
20241217,122500,19959650,393,393,393,393,1
|
|
20241217,122400,19959257,392,392,392,392,0
|
|
20241217,122300,19959257,392,392,392,392,0
|
|
20241217,122200,19959257,392,392,392,392,0
|
|
20241217,122100,19959257,392,392,392,392,0
|
|
20241217,122000,19959257,392,392,392,392,3106
|
|
20241217,121900,18741705,391,391,391,391,0
|
|
20241217,121800,18741705,391,391,391,391,0
|
|
20241217,121700,18741705,391,391,391,391,0
|
|
20241217,121600,18741705,391,391,391,391,0
|
|
20241217,121500,18741705,391,391,391,391,0
|
|
20241217,121400,18741705,391,391,391,391,0
|
|
20241217,121300,18741705,391,391,391,391,0
|
|
20241217,121200,18741705,391,391,391,391,0
|
|
20241217,121100,18741705,391,391,391,391,0
|
|
20241217,121000,18741705,391,391,391,391,0
|
|
20241217,120900,18741705,391,391,391,391,0
|
|
20241217,120800,18741705,391,391,391,391,0
|
|
20241217,120700,18741705,391,391,391,391,0
|
|
20241217,120600,18741705,391,391,391,391,0
|
|
20241217,120500,18741705,391,391,391,391,0
|
|
20241217,120400,18741705,391,391,391,391,704
|
|
20241217,120300,18466441,390,390,390,390,0
|
|
20241217,120200,18466441,390,390,390,390,0
|
|
20241217,120100,18466441,390,390,390,390,0
|
|
20241217,120000,18466441,390,390,390,390,0
|
|
20241217,115900,18466441,390,390,390,390,0
|
|
20241217,115800,18466441,390,390,390,390,0
|
|
20241217,115700,18466441,390,390,390,390,0
|
|
20241217,115600,18466441,390,390,390,390,0
|
|
20241217,115500,18466441,390,390,390,390,0
|
|
20241217,115400,18466441,390,390,390,390,0
|
|
20241217,115300,18466441,390,390,390,390,0
|
|
20241217,115200,18466441,390,390,390,390,0
|
|
20241217,115100,18466441,390,390,390,390,0
|
|
20241217,115000,18466441,390,390,390,390,443
|
|
20241217,114900,18293671,390,390,390,390,11
|
|
20241217,114800,18289381,389,389,389,389,0
|
|
20241217,114700,18289381,389,389,389,389,0
|
|
20241217,114600,18289381,389,389,389,389,0
|
|
20241217,114500,18289381,389,389,389,389,169
|
|
20241217,114400,18223640,390,390,390,390,0
|
|
20241217,114300,18223640,390,390,390,390,0
|
|
20241217,114200,18223640,390,390,390,390,17
|
|
20241217,114100,18217010,390,390,390,390,0
|
|
20241217,114000,18217010,390,390,390,390,50
|
|
20241217,113900,18197510,390,390,390,390,0
|
|
20241217,113800,18197510,390,390,390,390,0
|
|
20241217,113700,18197510,390,390,390,390,10
|
|
20241217,113600,18193610,390,390,390,390,0
|
|
20241217,113500,18193610,390,390,390,390,5
|
|
20241217,113400,18191660,390,390,390,390,0
|
|
20241217,113300,18191660,390,390,390,390,0
|
|
20241217,113200,18191660,390,390,390,390,1119
|
|
20241217,113100,17755250,390,390,390,390,14
|
|
20241217,113000,17749790,390,390,390,390,0
|
|
20241217,112900,17749790,390,390,390,390,0
|
|
20241217,112800,17749790,390,390,390,390,0
|
|
20241217,112700,17749790,390,390,390,390,0
|
|
20241217,112600,17749790,390,390,390,390,0
|
|
20241217,112500,17749790,390,390,390,390,0
|
|
20241217,112400,17749790,390,390,390,390,15
|
|
20241217,112300,17743940,390,390,390,390,0
|
|
20241217,112200,17743940,390,390,390,390,0
|
|
20241217,112100,17743940,390,390,390,390,0
|
|
20241217,112000,17743940,390,390,390,390,0
|
|
20241217,111900,17743940,390,390,390,390,0
|
|
20241217,111800,17743940,390,390,390,390,0
|
|
20241217,111700,17743940,390,390,390,390,0
|
|
20241217,111600,17743940,390,390,390,390,193
|
|
20241217,111500,17668670,390,390,390,390,0
|
|
20241217,111400,17668670,390,390,390,390,1
|
|
20241217,111300,17668280,386,386,386,386,0
|
|
20241217,111200,17668280,386,386,386,386,0
|
|
20241217,111100,17668280,386,386,386,386,0
|
|
20241217,111000,17668280,386,392,392,386,1401
|
|
20241217,110900,17126335,393,393,393,393,0
|
|
20241217,110800,17126335,393,393,393,393,0
|
|
20241217,110700,17126335,393,393,393,393,0
|
|
20241217,110600,17126335,393,393,393,393,0
|
|
20241217,110500,17126335,393,393,393,393,0
|
|
20241217,110400,17126335,393,393,393,393,0
|
|
20241217,110300,17126335,393,393,393,393,0
|
|
20241217,110200,17126335,393,393,393,393,0
|
|
20241217,110100,17126335,393,393,393,393,0
|
|
20241217,110000,17126335,393,393,393,393,0
|
|
20241217,105900,17126335,393,393,393,393,0
|
|
20241217,105800,17126335,393,393,393,393,0
|
|
20241217,105700,17126335,393,393,393,393,0
|
|
20241217,105600,17126335,393,393,393,393,0
|
|
20241217,105500,17126335,393,393,393,393,0
|
|
20241217,105400,17126335,393,393,393,393,0
|
|
20241217,105300,17126335,393,393,393,393,30
|
|
20241217,105200,17114545,393,393,393,393,0
|
|
20241217,105100,17114545,393,393,393,393,0
|
|
20241217,105000,17114545,393,393,393,393,0
|
|
20241217,104900,17114545,393,393,393,393,0
|
|
20241217,104800,17114545,393,393,393,393,342
|
|
20241217,104700,16980139,393,393,393,393,0
|
|
20241217,104600,16980139,393,393,393,393,0
|
|
20241217,104500,16980139,393,393,393,393,0
|
|
20241217,104400,16980139,393,393,393,393,0
|
|
20241217,104300,16980139,393,393,393,393,1
|
|
20241217,104200,16979746,388,389,389,388,70
|
|
20241217,104100,16952585,392,392,392,392,276
|
|
20241217,104000,16844393,392,392,392,392,124
|
|
20241217,103900,16795785,392,392,392,392,0
|
|
20241217,103800,16795785,392,392,392,392,0
|
|
20241217,103700,16795785,392,392,392,392,0
|
|
20241217,103600,16795785,392,392,392,392,1
|
|
20241217,103500,16795393,388,391,391,388,4070
|
|
20241217,103400,15214047,395,393,395,392,1003
|
|
20241217,103300,14820692,394,394,394,390,2003
|
|
20241217,103200,14036773,398,396,398,395,986
|
|
20241217,103100,13645947,396,396,396,396,0
|
|
20241217,103000,13645947,396,396,396,396,0
|
|
20241217,102900,13645947,396,396,396,396,0
|
|
20241217,102800,13645947,396,396,396,396,3
|
|
20241217,102700,13644759,396,396,396,396,0
|
|
20241217,102600,13644759,396,396,396,396,77
|
|
20241217,102500,13614267,396,396,396,396,0
|
|
20241217,102400,13614267,396,396,396,396,0
|
|
20241217,102300,13614267,396,396,396,396,0
|
|
20241217,102200,13614267,396,396,396,396,0
|
|
20241217,102100,13614267,396,396,396,396,250
|
|
20241217,102000,13515267,397,397,397,397,501
|
|
20241217,101900,13316370,397,397,397,397,0
|
|
20241217,101800,13316370,397,400,400,397,9
|
|
20241217,101700,13312779,400,400,400,400,0
|
|
20241217,101600,13312779,400,400,400,400,0
|
|
20241217,101500,13312779,400,400,400,400,0
|
|
20241217,101400,13312779,400,400,400,400,30
|
|
20241217,101300,13300779,401,401,401,401,0
|
|
20241217,101200,13300779,401,401,401,401,0
|
|
20241217,101100,13300779,401,401,401,401,0
|
|
20241217,101000,13300779,401,401,401,401,0
|
|
20241217,100900,13300779,401,401,401,401,0
|
|
20241217,100800,13300779,401,401,401,401,0
|
|
20241217,100700,13300779,401,401,401,401,0
|
|
20241217,100600,13300779,401,401,401,401,0
|
|
20241217,100500,13300779,401,401,401,401,0
|
|
20241217,100400,13300779,401,401,401,401,1
|
|
20241217,100300,13300378,398,400,400,398,510
|
|
20241217,100200,13096398,400,400,400,400,1
|
|
20241217,100100,13095998,398,398,398,398,2
|
|
20241217,100000,13095202,400,400,400,400,20
|
|
20241217,095900,13087202,401,401,401,401,3
|
|
20241217,095800,13085999,398,398,398,398,1
|
|
20241217,095700,13085601,401,401,401,401,0
|
|
20241217,095600,13085601,401,401,401,401,0
|
|
20241217,095500,13085601,401,401,401,401,0
|
|
20241217,095400,13085601,401,401,401,401,0
|
|
20241217,095300,13085601,401,401,401,401,10
|
|
20241217,095200,13081591,401,401,401,401,0
|
|
20241217,095100,13081591,401,401,401,401,0
|
|
20241217,095000,13081591,401,401,401,401,3
|
|
20241217,094900,13080388,402,402,402,402,1
|
|
20241217,094800,13079986,399,402,402,399,44
|
|
20241217,094700,13062427,402,402,402,402,1
|
|
20241217,094600,13062025,400,402,402,400,420
|
|
20241217,094500,12894017,402,402,402,402,2
|
|
20241217,094400,12893213,403,403,403,403,0
|
|
20241217,094300,12893213,403,403,403,403,1
|
|
20241217,094200,12892810,403,400,403,400,5590
|
|
20241217,094100,10641208,399,399,399,399,429
|
|
20241217,094000,10470037,399,399,399,399,0
|
|
20241217,093900,10470037,399,396,399,396,200
|
|
20241217,093800,10390323,395,395,395,395,500
|
|
20241217,093700,10192823,395,395,395,395,1072
|
|
20241217,093600,9769383,395,395,395,395,1
|
|
20241217,093500,9768988,394,394,394,394,0
|
|
20241217,093400,9768988,394,394,394,394,0
|
|
20241217,093300,9768988,394,394,394,394,0
|
|
20241217,093200,9768988,394,394,394,394,0
|
|
20241217,093100,9768988,394,394,394,394,0
|
|
20241217,093000,9768988,394,391,394,391,4
|
|
20241217,092900,9767418,386,395,395,386,5169
|
|
20241217,092800,7742973,396,396,396,396,48
|
|
20241217,092700,7723965,399,399,399,399,0
|
|
20241217,092600,7723965,399,399,399,399,500
|
|
20241217,092500,7524465,396,396,396,396,0
|
|
20241217,092400,7524465,396,397,397,396,60
|
|
20241217,092300,7500696,397,397,397,397,10
|
|
20241217,092200,7496726,398,398,398,398,2
|
|
20241217,092100,7495930,399,399,399,399,4
|
|
20241217,092000,7494334,398,398,398,398,4362
|
|
20241217,091900,5758258,399,399,399,399,0
|
|
20241217,091800,5758258,399,399,399,399,0
|
|
20241217,091700,5758258,399,399,399,399,0
|
|
20241217,091600,5758258,399,399,399,399,20
|
|
20241217,091500,5750278,399,399,399,399,0
|
|
20241217,091400,5750278,399,399,399,399,0
|
|
20241217,091300,5750278,399,399,399,399,11
|
|
20241217,091200,5745889,399,398,399,398,211
|
|
20241217,091100,5661800,398,398,398,398,649
|
|
20241217,091000,5403498,399,399,399,399,0
|
|
20241217,090900,5403498,399,399,399,399,762
|
|
20241217,090800,5099460,399,399,399,399,1097
|
|
20241217,090700,4661757,399,398,399,398,11
|
|
20241217,090600,4657369,397,397,397,397,0
|
|
20241217,090500,4657369,397,397,397,397,0
|
|
20241217,090400,4657369,397,398,398,397,4
|
|
20241217,090300,4655779,399,400,402,399,9644
|
|
20241217,090200,807417,399,399,399,399,0
|
|
20241217,090100,807417,399,399,399,399,0
|
|
20241217,090000,807417,399,400,400,399,2020
|