704 lines
30 KiB
CSV
704 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,204100,73873690,384,384,384,384,4195
|
|
20241218,204000,73873690,384,384,384,384,0
|
|
20241218,203900,73873690,384,384,384,384,0
|
|
20241218,203800,73873690,384,384,384,384,0
|
|
20241218,203700,73873690,384,384,384,384,0
|
|
20241218,203600,73873690,384,384,384,384,0
|
|
20241218,203500,73873690,384,384,384,384,0
|
|
20241218,203400,73873690,384,384,384,384,0
|
|
20241218,203300,73873690,384,384,384,384,0
|
|
20241218,203200,73873690,384,384,384,384,0
|
|
20241218,203100,73873690,384,384,384,384,0
|
|
20241218,203000,73873690,384,384,384,384,0
|
|
20241218,202900,73873690,384,384,384,384,0
|
|
20241218,202800,73873690,384,384,384,384,0
|
|
20241218,202700,73873690,384,384,384,384,0
|
|
20241218,202600,73873690,384,384,384,384,0
|
|
20241218,202500,73873690,384,384,384,384,0
|
|
20241218,202400,73873690,384,384,384,384,0
|
|
20241218,202300,73873690,384,384,384,384,0
|
|
20241218,202200,73873690,384,384,384,384,0
|
|
20241218,202100,73873690,384,384,384,384,0
|
|
20241218,202000,73873690,384,384,384,384,0
|
|
20241218,201900,73873690,384,384,384,384,0
|
|
20241218,201800,73873690,384,384,384,384,0
|
|
20241218,201700,73873690,384,384,384,384,0
|
|
20241218,201600,73873690,384,384,384,384,0
|
|
20241218,201500,73873690,384,384,384,384,0
|
|
20241218,201400,73873690,384,384,384,384,0
|
|
20241218,201300,73873690,384,384,384,384,0
|
|
20241218,201200,73873690,384,384,384,384,0
|
|
20241218,201100,73873690,384,384,384,384,4195
|
|
20241218,201000,73873690,384,384,384,384,0
|
|
20241218,200900,73873690,384,384,384,384,0
|
|
20241218,200800,73873690,384,384,384,384,0
|
|
20241218,200700,73873690,384,384,384,384,0
|
|
20241218,200600,73873690,384,384,384,384,0
|
|
20241218,200500,73873690,384,384,384,384,0
|
|
20241218,200400,73873690,384,384,384,384,0
|
|
20241218,200300,73873690,384,384,384,384,0
|
|
20241218,200200,73873690,384,384,384,384,0
|
|
20241218,200100,73873690,384,384,384,384,0
|
|
20241218,200000,73873690,384,384,384,384,0
|
|
20241218,195900,73873690,384,384,384,384,0
|
|
20241218,195800,73873690,384,384,384,384,0
|
|
20241218,195700,73873690,384,384,384,384,0
|
|
20241218,195600,73873690,384,384,384,384,0
|
|
20241218,195500,73873690,384,384,384,384,0
|
|
20241218,195400,73873690,384,384,384,384,0
|
|
20241218,195300,73873690,384,384,384,384,0
|
|
20241218,195200,73873690,384,384,384,384,0
|
|
20241218,195100,73873690,384,384,384,384,0
|
|
20241218,195000,73873690,384,384,384,384,0
|
|
20241218,194900,73873690,384,384,384,384,0
|
|
20241218,194800,73873690,384,384,384,384,0
|
|
20241218,194700,73873690,384,384,384,384,0
|
|
20241218,194600,73873690,384,384,384,384,0
|
|
20241218,194500,73873690,384,384,384,384,0
|
|
20241218,194400,73873690,384,384,384,384,0
|
|
20241218,194300,73873690,384,384,384,384,0
|
|
20241218,194200,73873690,384,384,384,384,0
|
|
20241218,194100,73873690,384,384,384,384,4195
|
|
20241218,194000,73873690,384,384,384,384,0
|
|
20241218,193900,73873690,384,384,384,384,0
|
|
20241218,193800,73873690,384,384,384,384,0
|
|
20241218,193700,73873690,384,384,384,384,0
|
|
20241218,193600,73873690,384,384,384,384,0
|
|
20241218,193500,73873690,384,384,384,384,0
|
|
20241218,193400,73873690,384,384,384,384,0
|
|
20241218,193300,73873690,384,384,384,384,0
|
|
20241218,193200,73873690,384,384,384,384,0
|
|
20241218,193100,73873690,384,384,384,384,0
|
|
20241218,193000,73873690,384,384,384,384,0
|
|
20241218,192900,73873690,384,384,384,384,0
|
|
20241218,192800,73873690,384,384,384,384,0
|
|
20241218,192700,73873690,384,384,384,384,0
|
|
20241218,192600,73873690,384,384,384,384,0
|
|
20241218,192500,73873690,384,384,384,384,0
|
|
20241218,192400,73873690,384,384,384,384,0
|
|
20241218,192300,73873690,384,384,384,384,0
|
|
20241218,192200,73873690,384,384,384,384,0
|
|
20241218,192100,73873690,384,384,384,384,0
|
|
20241218,192000,73873690,384,384,384,384,0
|
|
20241218,191900,73873690,384,384,384,384,0
|
|
20241218,191800,73873690,384,384,384,384,0
|
|
20241218,191700,73873690,384,384,384,384,0
|
|
20241218,191600,73873690,384,384,384,384,0
|
|
20241218,191500,73873690,384,384,384,384,0
|
|
20241218,191400,73873690,384,384,384,384,0
|
|
20241218,191300,73873690,384,384,384,384,0
|
|
20241218,191200,73873690,384,384,384,384,0
|
|
20241218,191100,73873690,384,384,384,384,4195
|
|
20241218,191000,73873690,384,384,384,384,0
|
|
20241218,190900,73873690,384,384,384,384,0
|
|
20241218,190800,73873690,384,384,384,384,0
|
|
20241218,190700,73873690,384,384,384,384,0
|
|
20241218,190600,73873690,384,384,384,384,0
|
|
20241218,190500,73873690,384,384,384,384,0
|
|
20241218,190400,73873690,384,384,384,384,0
|
|
20241218,190300,73873690,384,384,384,384,0
|
|
20241218,190200,73873690,384,384,384,384,0
|
|
20241218,190100,73873690,384,384,384,384,0
|
|
20241218,190000,73873690,384,384,384,384,0
|
|
20241218,185900,73873690,384,384,384,384,0
|
|
20241218,185800,73873690,384,384,384,384,0
|
|
20241218,185700,73873690,384,384,384,384,0
|
|
20241218,185600,73873690,384,384,384,384,0
|
|
20241218,185500,73873690,384,384,384,384,0
|
|
20241218,185400,73873690,384,384,384,384,0
|
|
20241218,185300,73873690,384,384,384,384,0
|
|
20241218,185200,73873690,384,384,384,384,0
|
|
20241218,185100,73873690,384,384,384,384,0
|
|
20241218,185000,73873690,384,384,384,384,0
|
|
20241218,184900,73873690,384,384,384,384,0
|
|
20241218,184800,73873690,384,384,384,384,0
|
|
20241218,184700,73873690,384,384,384,384,0
|
|
20241218,184600,73873690,384,384,384,384,0
|
|
20241218,184500,73873690,384,384,384,384,0
|
|
20241218,184400,73873690,384,384,384,384,0
|
|
20241218,184300,73873690,384,384,384,384,0
|
|
20241218,184200,73873690,384,384,384,384,0
|
|
20241218,184100,73873690,384,384,384,384,4195
|
|
20241218,184000,73873690,384,384,384,384,0
|
|
20241218,183900,73873690,384,384,384,384,0
|
|
20241218,183800,73873690,384,384,384,384,0
|
|
20241218,183700,73873690,384,384,384,384,0
|
|
20241218,183600,73873690,384,384,384,384,0
|
|
20241218,183500,73873690,384,384,384,384,0
|
|
20241218,183400,73873690,384,384,384,384,0
|
|
20241218,183300,73873690,384,384,384,384,0
|
|
20241218,183200,73873690,384,384,384,384,0
|
|
20241218,183100,73873690,384,384,384,384,0
|
|
20241218,183000,73873690,384,384,384,384,0
|
|
20241218,182900,73873690,384,384,384,384,0
|
|
20241218,182800,73873690,384,384,384,384,0
|
|
20241218,182700,73873690,384,384,384,384,0
|
|
20241218,182600,73873690,384,384,384,384,0
|
|
20241218,182500,73873690,384,384,384,384,0
|
|
20241218,182400,73873690,384,384,384,384,0
|
|
20241218,182300,73873690,384,384,384,384,0
|
|
20241218,182200,73873690,384,384,384,384,0
|
|
20241218,182100,73873690,384,384,384,384,0
|
|
20241218,182000,73873690,384,384,384,384,0
|
|
20241218,181900,73873690,384,384,384,384,0
|
|
20241218,181800,73873690,384,384,384,384,0
|
|
20241218,181700,73873690,384,384,384,384,0
|
|
20241218,181600,73873690,384,384,384,384,0
|
|
20241218,181500,73873690,384,384,384,384,0
|
|
20241218,181400,73873690,384,384,384,384,0
|
|
20241218,181300,73873690,384,384,384,384,0
|
|
20241218,181200,73873690,384,384,384,384,0
|
|
20241218,181100,73873690,384,384,384,384,4195
|
|
20241218,181000,73873690,384,384,384,384,0
|
|
20241218,180900,73873690,384,384,384,384,0
|
|
20241218,180800,73873690,384,384,384,384,0
|
|
20241218,180700,73873690,384,384,384,384,0
|
|
20241218,180600,73873690,384,384,384,384,0
|
|
20241218,180500,73873690,384,384,384,384,0
|
|
20241218,180400,73873690,384,384,384,384,0
|
|
20241218,180300,73873690,384,384,384,384,0
|
|
20241218,180200,73873690,384,384,384,384,0
|
|
20241218,180100,73873690,384,384,384,384,0
|
|
20241218,180000,73873690,384,384,384,384,0
|
|
20241218,175900,73873690,384,384,384,384,0
|
|
20241218,175800,73873690,384,384,384,384,0
|
|
20241218,175700,73873690,384,384,384,384,0
|
|
20241218,175600,73873690,384,384,384,384,0
|
|
20241218,175500,73873690,384,384,384,384,0
|
|
20241218,175400,73873690,384,384,384,384,0
|
|
20241218,175300,73873690,384,384,384,384,0
|
|
20241218,175200,73873690,384,384,384,384,0
|
|
20241218,175100,73873690,384,384,384,384,0
|
|
20241218,175000,73873690,384,384,384,384,0
|
|
20241218,174900,73873690,384,384,384,384,0
|
|
20241218,174800,73873690,384,384,384,384,0
|
|
20241218,174700,73873690,384,384,384,384,0
|
|
20241218,174600,73873690,384,384,384,384,0
|
|
20241218,174500,73873690,384,384,384,384,0
|
|
20241218,174400,73873690,384,384,384,384,0
|
|
20241218,174300,73873690,384,384,384,384,0
|
|
20241218,174200,73873690,384,384,384,384,0
|
|
20241218,174100,73873690,384,384,384,384,4195
|
|
20241218,174000,73873690,384,384,384,384,0
|
|
20241218,173900,73873690,384,384,384,384,0
|
|
20241218,173800,73873690,384,384,384,384,0
|
|
20241218,173700,73873690,384,384,384,384,0
|
|
20241218,173600,73873690,384,384,384,384,0
|
|
20241218,173500,73873690,384,384,384,384,0
|
|
20241218,173400,73873690,384,384,384,384,0
|
|
20241218,173300,73873690,384,384,384,384,0
|
|
20241218,173200,73873690,384,384,384,384,0
|
|
20241218,173100,73873690,384,384,384,384,0
|
|
20241218,173000,73873690,384,384,384,384,0
|
|
20241218,172900,73873690,384,384,384,384,0
|
|
20241218,172800,73873690,384,384,384,384,0
|
|
20241218,172700,73873690,384,384,384,384,0
|
|
20241218,172600,73873690,384,384,384,384,0
|
|
20241218,172500,73873690,384,384,384,384,0
|
|
20241218,172400,73873690,384,384,384,384,0
|
|
20241218,172300,73873690,384,384,384,384,0
|
|
20241218,172200,73873690,384,384,384,384,0
|
|
20241218,172100,73873690,384,384,384,384,0
|
|
20241218,172000,73873690,384,384,384,384,0
|
|
20241218,171900,73873690,384,384,384,384,0
|
|
20241218,171800,73873690,384,384,384,384,0
|
|
20241218,171700,73873690,384,384,384,384,0
|
|
20241218,171600,73873690,384,384,384,384,0
|
|
20241218,171500,73873690,384,384,384,384,0
|
|
20241218,171400,73873690,384,384,384,384,0
|
|
20241218,171300,73873690,384,384,384,384,0
|
|
20241218,171200,73873690,384,384,384,384,0
|
|
20241218,171100,73873690,384,384,384,384,4195
|
|
20241218,171000,73873690,384,384,384,384,0
|
|
20241218,170900,73873690,384,384,384,384,0
|
|
20241218,170800,73873690,384,384,384,384,0
|
|
20241218,170700,73873690,384,384,384,384,0
|
|
20241218,170600,73873690,384,384,384,384,0
|
|
20241218,170500,73873690,384,384,384,384,0
|
|
20241218,170400,73873690,384,384,384,384,0
|
|
20241218,170300,73873690,384,384,384,384,0
|
|
20241218,170200,73873690,384,384,384,384,0
|
|
20241218,170100,73873690,384,384,384,384,0
|
|
20241218,170000,73873690,384,384,384,384,0
|
|
20241218,165900,73873690,384,384,384,384,0
|
|
20241218,165800,73873690,384,384,384,384,0
|
|
20241218,165700,73873690,384,384,384,384,0
|
|
20241218,165600,73873690,384,384,384,384,0
|
|
20241218,165500,73873690,384,384,384,384,0
|
|
20241218,165400,73873690,384,384,384,384,0
|
|
20241218,165300,73873690,384,384,384,384,0
|
|
20241218,165200,73873690,384,384,384,384,0
|
|
20241218,165100,73873690,384,384,384,384,0
|
|
20241218,165000,73873690,384,384,384,384,0
|
|
20241218,164900,73873690,384,384,384,384,0
|
|
20241218,164800,73873690,384,384,384,384,0
|
|
20241218,164700,73873690,384,384,384,384,0
|
|
20241218,164600,73873690,384,384,384,384,0
|
|
20241218,164500,73873690,384,384,384,384,0
|
|
20241218,164400,73873690,384,384,384,384,0
|
|
20241218,164300,73873690,384,384,384,384,0
|
|
20241218,164200,73873690,384,384,384,384,0
|
|
20241218,164100,73873690,384,384,384,384,4195
|
|
20241218,164000,73873690,384,384,384,384,0
|
|
20241218,163900,73873690,384,384,384,384,0
|
|
20241218,163800,73873690,384,384,384,384,0
|
|
20241218,163700,73873690,384,384,384,384,0
|
|
20241218,163600,73873690,384,384,384,384,0
|
|
20241218,163500,73873690,384,384,384,384,0
|
|
20241218,163400,73873690,384,384,384,384,0
|
|
20241218,163300,73873690,384,384,384,384,0
|
|
20241218,163200,73873690,384,384,384,384,0
|
|
20241218,163100,73873690,384,384,384,384,0
|
|
20241218,163000,73873690,384,384,384,384,0
|
|
20241218,162900,73873690,384,384,384,384,0
|
|
20241218,162800,73873690,384,384,384,384,0
|
|
20241218,162700,73873690,384,384,384,384,0
|
|
20241218,162600,73873690,384,384,384,384,0
|
|
20241218,162500,73873690,384,384,384,384,0
|
|
20241218,162400,73873690,384,384,384,384,0
|
|
20241218,162300,73873690,384,384,384,384,0
|
|
20241218,162200,73873690,384,384,384,384,0
|
|
20241218,162100,73873690,384,384,384,384,0
|
|
20241218,162000,73873690,384,384,384,384,0
|
|
20241218,161900,73873690,384,384,384,384,0
|
|
20241218,161800,73873690,384,384,384,384,0
|
|
20241218,161700,73873690,384,384,384,384,0
|
|
20241218,161600,73873690,384,384,384,384,0
|
|
20241218,161500,73873690,384,384,384,384,0
|
|
20241218,161400,73873690,384,384,384,384,0
|
|
20241218,161300,73873690,384,384,384,384,0
|
|
20241218,161200,73873690,384,384,384,384,0
|
|
20241218,161100,73873690,384,384,384,384,4195
|
|
20241218,161000,73873690,384,384,384,384,0
|
|
20241218,160900,73873690,384,384,384,384,0
|
|
20241218,160800,73873690,384,384,384,384,0
|
|
20241218,160700,73873690,384,384,384,384,0
|
|
20241218,160600,73873690,384,384,384,384,0
|
|
20241218,160500,73873690,384,384,384,384,0
|
|
20241218,160400,73873690,384,384,384,384,0
|
|
20241218,160300,73873690,384,384,384,384,0
|
|
20241218,160200,73873690,384,384,384,384,0
|
|
20241218,160100,73873690,384,384,384,384,0
|
|
20241218,160000,73873690,384,384,384,384,0
|
|
20241218,155900,73873690,384,384,384,384,0
|
|
20241218,155800,73873690,384,384,384,384,0
|
|
20241218,155700,73873690,384,384,384,384,0
|
|
20241218,155600,73873690,384,384,384,384,0
|
|
20241218,155500,73873690,384,384,384,384,0
|
|
20241218,155400,73873690,384,384,384,384,0
|
|
20241218,155300,73873690,384,384,384,384,0
|
|
20241218,155200,73873690,384,384,384,384,0
|
|
20241218,155100,73873690,384,384,384,384,0
|
|
20241218,155000,73873690,384,384,384,384,0
|
|
20241218,154900,73873690,384,384,384,384,0
|
|
20241218,154800,73873690,384,384,384,384,0
|
|
20241218,154700,73873690,384,384,384,384,0
|
|
20241218,154600,73873690,384,384,384,384,0
|
|
20241218,154500,73873690,384,384,384,384,0
|
|
20241218,154400,73873690,384,384,384,384,0
|
|
20241218,154300,73873690,384,384,384,384,0
|
|
20241218,154200,73873690,384,384,384,384,0
|
|
20241218,154100,73873690,384,384,384,384,4195
|
|
20241218,154000,73873690,384,384,384,384,0
|
|
20241218,153900,73873690,384,384,384,384,0
|
|
20241218,153800,73873690,384,384,384,384,0
|
|
20241218,153700,73873690,384,384,384,384,0
|
|
20241218,153600,73873690,384,384,384,384,0
|
|
20241218,153500,73873690,384,384,384,384,0
|
|
20241218,153400,73873690,384,384,384,384,0
|
|
20241218,153300,73873690,384,384,384,384,0
|
|
20241218,153200,73873690,384,384,384,384,0
|
|
20241218,153100,73873690,384,384,384,384,0
|
|
20241218,153000,73873690,384,384,384,384,4195
|
|
20241218,152900,72262810,383,383,383,383,0
|
|
20241218,152800,72262810,383,383,383,383,0
|
|
20241218,152700,72262810,383,383,383,383,0
|
|
20241218,152600,72262810,383,383,383,383,0
|
|
20241218,152500,72262810,383,383,383,383,0
|
|
20241218,152400,72262810,383,383,383,383,0
|
|
20241218,152300,72262810,383,383,383,383,0
|
|
20241218,152200,72262810,383,383,383,383,0
|
|
20241218,152100,72262810,383,383,383,383,0
|
|
20241218,152000,72262810,383,383,383,383,0
|
|
20241218,151900,72262810,383,383,383,383,0
|
|
20241218,151800,72262810,383,383,383,383,8
|
|
20241218,151700,72259746,382,381,382,381,142
|
|
20241218,151600,72205523,380,379,380,379,382
|
|
20241218,151500,72060674,379,379,379,379,0
|
|
20241218,151400,72060674,379,379,379,379,0
|
|
20241218,151300,72060674,379,379,379,379,0
|
|
20241218,151200,72060674,379,379,379,379,0
|
|
20241218,151100,72060674,379,379,379,379,0
|
|
20241218,151000,72060674,379,379,379,379,263
|
|
20241218,150900,71960997,379,379,379,379,0
|
|
20241218,150800,71960997,379,376,379,376,2223
|
|
20241218,150700,71119152,376,378,378,376,52
|
|
20241218,150600,71099568,378,378,378,378,0
|
|
20241218,150500,71099568,378,379,379,378,802
|
|
20241218,150400,70796111,380,380,380,380,0
|
|
20241218,150300,70796111,380,380,380,380,28
|
|
20241218,150200,70785471,380,380,380,380,0
|
|
20241218,150100,70785471,380,380,380,380,0
|
|
20241218,150000,70785471,380,380,380,380,0
|
|
20241218,145900,70785471,380,380,380,380,5
|
|
20241218,145800,70783571,380,380,380,380,37
|
|
20241218,145700,70769511,379,379,379,379,0
|
|
20241218,145600,70769511,379,379,379,379,0
|
|
20241218,145500,70769511,379,379,379,379,0
|
|
20241218,145400,70769511,379,379,379,379,0
|
|
20241218,145300,70769511,379,379,379,379,0
|
|
20241218,145200,70769511,379,379,379,379,881
|
|
20241218,145100,70435612,381,381,381,381,0
|
|
20241218,145000,70435612,381,381,381,381,0
|
|
20241218,144900,70435612,381,381,381,381,0
|
|
20241218,144800,70435612,381,381,381,381,0
|
|
20241218,144700,70435612,381,381,381,381,0
|
|
20241218,144600,70435612,381,381,381,381,0
|
|
20241218,144500,70435612,381,381,381,381,0
|
|
20241218,144400,70435612,381,381,381,381,0
|
|
20241218,144300,70435612,381,381,381,381,0
|
|
20241218,144200,70435612,381,381,381,381,0
|
|
20241218,144100,70435612,381,381,381,381,0
|
|
20241218,144000,70435612,381,381,381,381,0
|
|
20241218,143900,70435612,381,381,381,381,0
|
|
20241218,143800,70435612,381,381,381,381,0
|
|
20241218,143700,70435612,381,381,381,381,0
|
|
20241218,143600,70435612,381,381,381,381,10
|
|
20241218,143500,70431802,381,381,381,381,0
|
|
20241218,143400,70431802,381,381,381,381,0
|
|
20241218,143300,70431802,381,381,381,381,0
|
|
20241218,143200,70431802,381,381,381,381,0
|
|
20241218,143100,70431802,381,381,381,381,0
|
|
20241218,143000,70431802,381,381,381,381,1
|
|
20241218,142900,70431421,378,378,378,378,118
|
|
20241218,142800,70386817,378,378,378,378,647
|
|
20241218,142700,70142251,379,379,379,379,0
|
|
20241218,142600,70142251,379,379,379,378,105
|
|
20241218,142500,70102459,383,383,383,383,0
|
|
20241218,142400,70102459,383,383,383,383,0
|
|
20241218,142300,70102459,383,383,383,383,0
|
|
20241218,142200,70102459,383,383,383,383,0
|
|
20241218,142100,70102459,383,383,383,383,0
|
|
20241218,142000,70102459,383,383,383,383,0
|
|
20241218,141900,70102459,383,383,383,383,0
|
|
20241218,141800,70102459,383,383,383,383,0
|
|
20241218,141700,70102459,383,382,383,382,10
|
|
20241218,141600,70098630,381,380,381,380,2
|
|
20241218,141500,70097869,379,379,379,379,0
|
|
20241218,141400,70097869,379,379,379,379,1
|
|
20241218,141300,70097490,378,378,378,378,169
|
|
20241218,141200,70033608,378,377,378,377,4000
|
|
20241218,141100,68522542,377,377,377,377,0
|
|
20241218,141000,68522542,377,377,377,377,0
|
|
20241218,140900,68522542,377,377,377,377,5
|
|
20241218,140800,68520657,377,377,377,377,0
|
|
20241218,140700,68520657,377,377,377,377,0
|
|
20241218,140600,68520657,377,376,377,376,100
|
|
20241218,140500,68482992,376,375,376,375,204
|
|
20241218,140400,68406446,375,375,375,375,0
|
|
20241218,140300,68406446,375,375,375,375,0
|
|
20241218,140200,68406446,375,375,375,375,0
|
|
20241218,140100,68406446,375,375,375,375,0
|
|
20241218,140000,68406446,375,375,375,375,0
|
|
20241218,135900,68406446,375,375,375,375,0
|
|
20241218,135800,68406446,375,375,375,375,0
|
|
20241218,135700,68406446,375,375,375,375,0
|
|
20241218,135600,68406446,375,375,375,375,0
|
|
20241218,135500,68406446,375,375,375,375,5
|
|
20241218,135400,68404571,375,372,375,370,6000
|
|
20241218,135300,66176714,373,373,373,373,0
|
|
20241218,135200,66176714,373,373,373,373,10
|
|
20241218,135100,66172984,374,374,374,374,1
|
|
20241218,135000,66172610,374,374,374,374,0
|
|
20241218,134900,66172610,374,374,374,374,0
|
|
20241218,134800,66172610,374,374,374,374,1
|
|
20241218,134700,66172236,372,372,372,372,0
|
|
20241218,134600,66172236,372,373,373,372,277
|
|
20241218,134500,66069182,372,372,372,372,1
|
|
20241218,134400,66068810,372,369,372,369,4363
|
|
20241218,134300,64450714,365,366,366,365,700
|
|
20241218,134200,64195184,365,371,377,365,11200
|
|
20241218,134100,60086153,370,371,371,366,10003
|
|
20241218,134000,56391398,373,378,378,370,12804
|
|
20241218,133900,51604974,379,382,382,379,8508
|
|
20241218,133800,48360824,384,384,384,384,0
|
|
20241218,133700,48360824,384,384,384,384,0
|
|
20241218,133600,48360824,384,384,384,384,21
|
|
20241218,133500,48352760,382,382,382,382,0
|
|
20241218,133400,48352760,382,382,382,382,0
|
|
20241218,133300,48352760,382,382,382,382,0
|
|
20241218,133200,48352760,382,382,382,382,0
|
|
20241218,133100,48352760,382,382,382,382,0
|
|
20241218,133000,48352760,382,382,382,382,0
|
|
20241218,132900,48352760,382,383,383,382,20005
|
|
20241218,132800,40710845,383,383,383,383,0
|
|
20241218,132700,40710845,383,383,383,383,0
|
|
20241218,132600,40710845,383,383,383,383,21
|
|
20241218,132500,40702802,382,382,382,382,0
|
|
20241218,132400,40702802,382,382,382,382,0
|
|
20241218,132300,40702802,382,382,382,382,0
|
|
20241218,132200,40702802,382,382,382,382,0
|
|
20241218,132100,40702802,382,382,382,382,0
|
|
20241218,132000,40702802,382,382,382,382,30
|
|
20241218,131900,40691342,382,381,382,381,345
|
|
20241218,131800,40559876,381,381,381,381,0
|
|
20241218,131700,40559876,381,381,381,381,0
|
|
20241218,131600,40559876,381,381,381,381,0
|
|
20241218,131500,40559876,381,381,381,381,0
|
|
20241218,131400,40559876,381,381,381,381,0
|
|
20241218,131300,40559876,381,381,381,381,0
|
|
20241218,131200,40559876,381,381,381,381,500
|
|
20241218,131100,40369376,380,380,380,380,0
|
|
20241218,131000,40369376,380,380,380,380,0
|
|
20241218,130900,40369376,380,380,380,380,0
|
|
20241218,130800,40369376,380,380,380,380,0
|
|
20241218,130700,40369376,380,380,380,380,1
|
|
20241218,130600,40368996,376,376,376,376,324
|
|
20241218,130500,40247172,376,376,376,376,879
|
|
20241218,130400,39916668,376,380,380,376,1200
|
|
20241218,130300,39464668,380,379,380,376,16844
|
|
20241218,130200,33068069,375,377,377,375,4561
|
|
20241218,130100,31354948,377,379,379,377,1924
|
|
20241218,130000,30628663,379,379,379,379,459
|
|
20241218,125900,30454702,379,379,379,379,0
|
|
20241218,125800,30454702,379,379,379,379,0
|
|
20241218,125700,30454702,379,379,379,379,0
|
|
20241218,125600,30454702,379,379,379,379,0
|
|
20241218,125500,30454702,379,379,379,379,0
|
|
20241218,125400,30454702,379,379,379,379,0
|
|
20241218,125300,30454702,379,379,379,379,231
|
|
20241218,125200,30367153,380,380,380,380,15
|
|
20241218,125100,30361453,380,380,380,380,8
|
|
20241218,125000,30358413,380,380,380,380,0
|
|
20241218,124900,30358413,380,380,380,380,3
|
|
20241218,124800,30357273,380,380,380,380,1143
|
|
20241218,124700,29922933,381,381,381,381,0
|
|
20241218,124600,29922933,381,381,381,381,1
|
|
20241218,124500,29922552,381,381,381,381,65
|
|
20241218,124400,29897787,381,381,381,381,0
|
|
20241218,124300,29897787,381,381,381,381,0
|
|
20241218,124200,29897787,381,381,381,381,0
|
|
20241218,124100,29897787,381,381,381,381,0
|
|
20241218,124000,29897787,381,382,382,381,242
|
|
20241218,123900,29805485,382,382,382,382,0
|
|
20241218,123800,29805485,382,382,382,382,35
|
|
20241218,123700,29792115,382,384,384,382,1235
|
|
20241218,123600,29319083,384,384,384,384,0
|
|
20241218,123500,29319083,384,384,384,384,0
|
|
20241218,123400,29319083,384,384,384,384,10
|
|
20241218,123300,29315243,384,384,384,384,0
|
|
20241218,123200,29315243,384,384,384,384,0
|
|
20241218,123100,29315243,384,384,384,384,454
|
|
20241218,123000,29140907,384,384,384,384,0
|
|
20241218,122900,29140907,384,384,384,384,0
|
|
20241218,122800,29140907,384,384,384,384,0
|
|
20241218,122700,29140907,384,384,384,384,0
|
|
20241218,122600,29140907,384,383,384,383,110
|
|
20241218,122500,29098677,383,383,383,383,0
|
|
20241218,122400,29098677,383,383,383,383,100
|
|
20241218,122300,29060377,383,383,383,383,0
|
|
20241218,122200,29060377,383,383,383,383,1
|
|
20241218,122100,29059994,383,382,383,382,263
|
|
20241218,122000,28959266,378,378,378,378,0
|
|
20241218,121900,28959266,378,378,378,378,2600
|
|
20241218,121800,27976466,378,378,379,378,1140
|
|
20241218,121700,27545433,378,380,380,378,2800
|
|
20241218,121600,26484051,380,380,380,380,3700
|
|
20241218,121500,25078051,379,382,382,379,6500
|
|
20241218,121400,22602807,381,384,384,381,6550
|
|
20241218,121300,20095951,384,384,384,384,0
|
|
20241218,121200,20095951,384,384,384,384,0
|
|
20241218,121100,20095951,384,384,384,384,3000
|
|
20241218,121000,18943951,383,388,388,383,6000
|
|
20241218,120900,16630127,386,391,391,386,9800
|
|
20241218,120800,12812895,394,394,394,394,0
|
|
20241218,120700,12812895,394,394,394,394,0
|
|
20241218,120600,12812895,394,394,394,394,0
|
|
20241218,120500,12812895,394,394,394,394,0
|
|
20241218,120400,12812895,394,394,394,394,0
|
|
20241218,120300,12812895,394,394,394,394,0
|
|
20241218,120200,12812895,394,394,394,394,0
|
|
20241218,120100,12812895,394,394,394,394,0
|
|
20241218,120000,12812895,394,394,394,394,0
|
|
20241218,115900,12812895,394,394,394,394,0
|
|
20241218,115800,12812895,394,392,394,391,2249
|
|
20241218,115700,11933360,391,391,391,391,0
|
|
20241218,115600,11933360,391,391,391,391,0
|
|
20241218,115500,11933360,391,391,391,391,0
|
|
20241218,115400,11933360,391,391,391,391,77
|
|
20241218,115300,11903253,391,391,391,391,0
|
|
20241218,115200,11903253,391,391,391,391,0
|
|
20241218,115100,11903253,391,391,391,391,0
|
|
20241218,115000,11903253,391,391,391,391,2
|
|
20241218,114900,11902471,391,391,391,391,0
|
|
20241218,114800,11902471,391,391,391,391,0
|
|
20241218,114700,11902471,391,391,391,391,500
|
|
20241218,114600,11706971,390,390,390,390,0
|
|
20241218,114500,11706971,390,390,390,390,0
|
|
20241218,114400,11706971,390,390,390,390,0
|
|
20241218,114300,11706971,390,393,393,390,5000
|
|
20241218,114200,9755470,393,393,393,393,0
|
|
20241218,114100,9755470,393,393,393,393,0
|
|
20241218,114000,9755470,393,393,393,393,0
|
|
20241218,113900,9755470,393,393,393,393,0
|
|
20241218,113800,9755470,393,393,393,393,0
|
|
20241218,113700,9755470,393,393,393,393,0
|
|
20241218,113600,9755470,393,393,393,393,0
|
|
20241218,113500,9755470,393,393,393,393,1
|
|
20241218,113400,9755077,393,393,393,393,190
|
|
20241218,113300,9680407,394,394,394,394,5
|
|
20241218,113200,9678437,395,395,395,395,0
|
|
20241218,113100,9678437,395,395,395,395,0
|
|
20241218,113000,9678437,395,395,395,395,2
|
|
20241218,112900,9677647,394,394,394,394,0
|
|
20241218,112800,9677647,394,394,394,394,0
|
|
20241218,112700,9677647,394,394,394,394,0
|
|
20241218,112600,9677647,394,394,394,394,0
|
|
20241218,112500,9677647,394,395,395,394,965
|
|
20241218,112400,9296627,395,395,395,395,0
|
|
20241218,112300,9296627,395,395,395,395,0
|
|
20241218,112200,9296627,395,395,395,395,0
|
|
20241218,112100,9296627,395,395,395,395,0
|
|
20241218,112000,9296627,395,396,396,395,32
|
|
20241218,111900,9283958,396,396,396,396,0
|
|
20241218,111800,9283958,396,396,396,396,0
|
|
20241218,111700,9283958,396,398,398,396,10
|
|
20241218,111600,9279980,396,396,396,396,0
|
|
20241218,111500,9279980,396,396,396,396,0
|
|
20241218,111400,9279980,396,396,396,396,0
|
|
20241218,111300,9279980,396,396,396,396,0
|
|
20241218,111200,9279980,396,397,397,396,444
|
|
20241218,111100,9103846,397,397,397,397,556
|
|
20241218,111000,8883114,397,397,397,397,135
|
|
20241218,110900,8829519,398,398,398,398,1
|
|
20241218,110800,8829121,398,398,398,398,1
|
|
20241218,110700,8828723,398,398,398,398,1
|
|
20241218,110600,8828325,398,398,398,398,0
|
|
20241218,110500,8828325,398,398,398,398,0
|
|
20241218,110400,8828325,398,398,398,398,0
|
|
20241218,110300,8828325,398,398,398,398,0
|
|
20241218,110200,8828325,398,398,398,398,0
|
|
20241218,110100,8828325,398,398,398,398,0
|
|
20241218,110000,8828325,398,398,398,398,0
|
|
20241218,105900,8828325,398,398,398,398,0
|
|
20241218,105800,8828325,398,398,398,398,0
|
|
20241218,105700,8828325,398,398,398,398,4
|
|
20241218,105600,8826733,398,398,398,398,1
|
|
20241218,105500,8826335,398,398,398,398,0
|
|
20241218,105400,8826335,398,398,398,398,0
|
|
20241218,105300,8826335,398,398,398,398,0
|
|
20241218,105200,8826335,398,398,398,398,0
|
|
20241218,105100,8826335,398,398,398,398,0
|
|
20241218,105000,8826335,398,398,398,398,1
|
|
20241218,104900,8825937,398,398,398,398,0
|
|
20241218,104800,8825937,398,398,398,398,0
|
|
20241218,104700,8825937,398,398,398,398,0
|
|
20241218,104600,8825937,398,398,398,398,0
|
|
20241218,104500,8825937,398,398,398,398,166
|
|
20241218,104400,8759869,398,398,398,398,250
|
|
20241218,104300,8660369,396,396,396,396,3
|
|
20241218,104200,8659181,398,398,398,398,0
|
|
20241218,104100,8659181,398,398,398,398,0
|
|
20241218,104000,8659181,398,398,398,398,0
|
|
20241218,103900,8659181,398,398,398,398,0
|
|
20241218,103800,8659181,398,398,398,398,22
|
|
20241218,103700,8650425,398,398,398,398,0
|
|
20241218,103600,8650425,398,398,398,398,1
|
|
20241218,103500,8650027,398,398,398,398,0
|
|
20241218,103400,8650027,398,398,398,398,0
|
|
20241218,103300,8650027,398,398,398,398,50
|
|
20241218,103200,8630127,398,398,398,398,119
|
|
20241218,103100,8582765,398,398,398,398,0
|
|
20241218,103000,8582765,398,398,398,398,0
|
|
20241218,102900,8582765,398,398,398,398,15
|
|
20241218,102800,8576795,398,398,398,398,125
|
|
20241218,102700,8527045,396,396,396,396,3
|
|
20241218,102600,8525857,398,398,398,398,0
|
|
20241218,102500,8525857,398,398,398,398,0
|
|
20241218,102400,8525857,398,398,398,398,25
|
|
20241218,102300,8515907,398,398,398,398,1
|
|
20241218,102200,8515509,399,399,399,399,36
|
|
20241218,102100,8501145,399,399,399,399,173
|
|
20241218,102000,8432118,399,399,399,399,0
|
|
20241218,101900,8432118,399,399,399,399,0
|
|
20241218,101800,8432118,399,399,399,399,0
|
|
20241218,101700,8432118,399,399,399,399,0
|
|
20241218,101600,8432118,399,399,399,399,0
|
|
20241218,101500,8432118,399,399,399,399,200
|
|
20241218,101400,8352318,399,399,399,399,0
|
|
20241218,101300,8352318,399,399,399,399,0
|
|
20241218,101200,8352318,399,399,399,399,30
|
|
20241218,101100,8340348,399,399,399,399,0
|
|
20241218,101000,8340348,399,399,399,399,11
|
|
20241218,100900,8335959,399,399,399,399,0
|
|
20241218,100800,8335959,399,399,399,399,0
|
|
20241218,100700,8335959,399,399,399,399,0
|
|
20241218,100600,8335959,399,399,399,399,0
|
|
20241218,100500,8335959,399,399,399,399,1477
|
|
20241218,100400,7746636,399,399,399,399,0
|
|
20241218,100300,7746636,399,399,399,399,0
|
|
20241218,100200,7746636,399,399,399,399,1
|
|
20241218,100100,7746237,399,398,399,398,2
|
|
20241218,100000,7745440,394,394,394,394,0
|
|
20241218,095900,7745440,394,394,394,394,0
|
|
20241218,095800,7745440,394,394,394,394,0
|
|
20241218,095700,7745440,394,394,394,394,0
|
|
20241218,095600,7745440,394,394,394,394,1
|
|
20241218,095500,7745046,398,398,398,398,500
|
|
20241218,095400,7546046,398,398,398,398,0
|
|
20241218,095300,7546046,398,398,398,398,0
|
|
20241218,095200,7546046,398,398,398,398,0
|
|
20241218,095100,7546046,398,398,398,398,0
|
|
20241218,095000,7546046,398,397,398,397,1306
|
|
20241218,094900,7026533,393,393,393,393,0
|
|
20241218,094800,7026533,393,394,394,393,300
|
|
20241218,094700,6908632,395,397,397,395,25
|
|
20241218,094600,6898709,397,397,397,397,0
|
|
20241218,094500,6898709,397,397,397,397,0
|
|
20241218,094400,6898709,397,397,397,397,0
|
|
20241218,094300,6898709,397,397,397,397,0
|
|
20241218,094200,6898709,397,396,397,396,14
|
|
20241218,094100,6893161,396,393,396,393,133
|
|
20241218,094000,6840887,393,393,393,393,0
|
|
20241218,093900,6840887,393,395,395,393,370
|
|
20241218,093800,6695215,396,396,396,396,0
|
|
20241218,093700,6695215,396,396,396,396,0
|
|
20241218,093600,6695215,396,396,396,396,0
|
|
20241218,093500,6695215,396,396,396,396,0
|
|
20241218,093400,6695215,396,396,396,396,0
|
|
20241218,093300,6695215,396,396,396,396,351
|
|
20241218,093200,6556219,396,396,396,396,0
|
|
20241218,093100,6556219,396,396,396,396,2
|
|
20241218,093000,6555427,399,399,399,399,0
|
|
20241218,092900,6555427,399,399,399,399,0
|
|
20241218,092800,6555427,399,399,399,399,0
|
|
20241218,092700,6555427,399,399,399,399,0
|
|
20241218,092600,6555427,399,399,399,399,0
|
|
20241218,092500,6555427,399,399,399,399,300
|
|
20241218,092400,6435727,399,399,399,399,0
|
|
20241218,092300,6435727,399,399,399,399,0
|
|
20241218,092200,6435727,399,399,399,399,0
|
|
20241218,092100,6435727,399,397,399,396,24
|
|
20241218,092000,6426161,397,399,399,397,2584
|
|
20241218,091900,5395758,399,399,399,399,1095
|
|
20241218,091800,4958853,399,399,399,399,0
|
|
20241218,091700,4958853,399,400,400,399,1420
|
|
20241218,091600,4391679,400,399,400,399,445
|
|
20241218,091500,4213799,400,400,400,400,11
|
|
20241218,091400,4209399,400,399,400,399,5174
|
|
20241218,091300,2140224,399,399,399,399,30
|
|
20241218,091200,2128254,400,396,400,396,2843
|
|
20241218,091100,999322,396,396,396,396,0
|
|
20241218,091000,999322,396,395,396,395,386
|
|
20241218,090900,846851,395,395,395,395,1
|
|
20241218,090800,846456,394,394,394,394,384
|
|
20241218,090700,695160,394,394,394,394,0
|
|
20241218,090600,695160,394,393,394,393,1502
|
|
20241218,090500,104873,392,392,392,392,0
|
|
20241218,090400,104873,392,392,392,392,0
|
|
20241218,090300,104873,392,392,392,392,85
|
|
20241218,090200,71553,391,391,391,391,0
|
|
20241218,090100,71553,391,391,391,391,0
|
|
20241218,090000,71553,391,391,391,391,183
|