711 lines
30 KiB
CSV
711 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,204800,10043816,694,694,694,694,543
|
|
20241218,204700,10043816,694,694,694,694,0
|
|
20241218,204600,10043816,694,694,694,694,0
|
|
20241218,204500,10043816,694,694,694,694,0
|
|
20241218,204400,10043816,694,694,694,694,0
|
|
20241218,204300,10043816,694,694,694,694,0
|
|
20241218,204200,10043816,694,694,694,694,0
|
|
20241218,204100,10043816,694,694,694,694,0
|
|
20241218,204000,10043816,694,694,694,694,0
|
|
20241218,203900,10043816,694,694,694,694,0
|
|
20241218,203800,10043816,694,694,694,694,0
|
|
20241218,203700,10043816,694,694,694,694,0
|
|
20241218,203600,10043816,694,694,694,694,0
|
|
20241218,203500,10043816,694,694,694,694,0
|
|
20241218,203400,10043816,694,694,694,694,0
|
|
20241218,203300,10043816,694,694,694,694,0
|
|
20241218,203200,10043816,694,694,694,694,0
|
|
20241218,203100,10043816,694,694,694,694,0
|
|
20241218,203000,10043816,694,694,694,694,0
|
|
20241218,202900,10043816,694,694,694,694,0
|
|
20241218,202800,10043816,694,694,694,694,0
|
|
20241218,202700,10043816,694,694,694,694,0
|
|
20241218,202600,10043816,694,694,694,694,0
|
|
20241218,202500,10043816,694,694,694,694,0
|
|
20241218,202400,10043816,694,694,694,694,0
|
|
20241218,202300,10043816,694,694,694,694,0
|
|
20241218,202200,10043816,694,694,694,694,0
|
|
20241218,202100,10043816,694,694,694,694,0
|
|
20241218,202000,10043816,694,694,694,694,0
|
|
20241218,201900,10043816,694,694,694,694,0
|
|
20241218,201800,10043816,694,694,694,694,543
|
|
20241218,201700,10043816,694,694,694,694,0
|
|
20241218,201600,10043816,694,694,694,694,0
|
|
20241218,201500,10043816,694,694,694,694,0
|
|
20241218,201400,10043816,694,694,694,694,0
|
|
20241218,201300,10043816,694,694,694,694,0
|
|
20241218,201200,10043816,694,694,694,694,0
|
|
20241218,201100,10043816,694,694,694,694,0
|
|
20241218,201000,10043816,694,694,694,694,0
|
|
20241218,200900,10043816,694,694,694,694,0
|
|
20241218,200800,10043816,694,694,694,694,0
|
|
20241218,200700,10043816,694,694,694,694,0
|
|
20241218,200600,10043816,694,694,694,694,0
|
|
20241218,200500,10043816,694,694,694,694,0
|
|
20241218,200400,10043816,694,694,694,694,0
|
|
20241218,200300,10043816,694,694,694,694,0
|
|
20241218,200200,10043816,694,694,694,694,0
|
|
20241218,200100,10043816,694,694,694,694,0
|
|
20241218,200000,10043816,694,694,694,694,0
|
|
20241218,195900,10043816,694,694,694,694,0
|
|
20241218,195800,10043816,694,694,694,694,0
|
|
20241218,195700,10043816,694,694,694,694,0
|
|
20241218,195600,10043816,694,694,694,694,0
|
|
20241218,195500,10043816,694,694,694,694,0
|
|
20241218,195400,10043816,694,694,694,694,0
|
|
20241218,195300,10043816,694,694,694,694,0
|
|
20241218,195200,10043816,694,694,694,694,0
|
|
20241218,195100,10043816,694,694,694,694,0
|
|
20241218,195000,10043816,694,694,694,694,0
|
|
20241218,194900,10043816,694,694,694,694,0
|
|
20241218,194800,10043816,694,694,694,694,543
|
|
20241218,194700,10043816,694,694,694,694,0
|
|
20241218,194600,10043816,694,694,694,694,0
|
|
20241218,194500,10043816,694,694,694,694,0
|
|
20241218,194400,10043816,694,694,694,694,0
|
|
20241218,194300,10043816,694,694,694,694,0
|
|
20241218,194200,10043816,694,694,694,694,0
|
|
20241218,194100,10043816,694,694,694,694,0
|
|
20241218,194000,10043816,694,694,694,694,0
|
|
20241218,193900,10043816,694,694,694,694,0
|
|
20241218,193800,10043816,694,694,694,694,0
|
|
20241218,193700,10043816,694,694,694,694,0
|
|
20241218,193600,10043816,694,694,694,694,0
|
|
20241218,193500,10043816,694,694,694,694,0
|
|
20241218,193400,10043816,694,694,694,694,0
|
|
20241218,193300,10043816,694,694,694,694,0
|
|
20241218,193200,10043816,694,694,694,694,0
|
|
20241218,193100,10043816,694,694,694,694,0
|
|
20241218,193000,10043816,694,694,694,694,0
|
|
20241218,192900,10043816,694,694,694,694,0
|
|
20241218,192800,10043816,694,694,694,694,0
|
|
20241218,192700,10043816,694,694,694,694,0
|
|
20241218,192600,10043816,694,694,694,694,0
|
|
20241218,192500,10043816,694,694,694,694,0
|
|
20241218,192400,10043816,694,694,694,694,0
|
|
20241218,192300,10043816,694,694,694,694,0
|
|
20241218,192200,10043816,694,694,694,694,0
|
|
20241218,192100,10043816,694,694,694,694,0
|
|
20241218,192000,10043816,694,694,694,694,0
|
|
20241218,191900,10043816,694,694,694,694,0
|
|
20241218,191800,10043816,694,694,694,694,543
|
|
20241218,191700,10043816,694,694,694,694,0
|
|
20241218,191600,10043816,694,694,694,694,0
|
|
20241218,191500,10043816,694,694,694,694,0
|
|
20241218,191400,10043816,694,694,694,694,0
|
|
20241218,191300,10043816,694,694,694,694,0
|
|
20241218,191200,10043816,694,694,694,694,0
|
|
20241218,191100,10043816,694,694,694,694,0
|
|
20241218,191000,10043816,694,694,694,694,0
|
|
20241218,190900,10043816,694,694,694,694,0
|
|
20241218,190800,10043816,694,694,694,694,0
|
|
20241218,190700,10043816,694,694,694,694,0
|
|
20241218,190600,10043816,694,694,694,694,0
|
|
20241218,190500,10043816,694,694,694,694,0
|
|
20241218,190400,10043816,694,694,694,694,0
|
|
20241218,190300,10043816,694,694,694,694,0
|
|
20241218,190200,10043816,694,694,694,694,0
|
|
20241218,190100,10043816,694,694,694,694,0
|
|
20241218,190000,10043816,694,694,694,694,0
|
|
20241218,185900,10043816,694,694,694,694,0
|
|
20241218,185800,10043816,694,694,694,694,0
|
|
20241218,185700,10043816,694,694,694,694,0
|
|
20241218,185600,10043816,694,694,694,694,0
|
|
20241218,185500,10043816,694,694,694,694,0
|
|
20241218,185400,10043816,694,694,694,694,0
|
|
20241218,185300,10043816,694,694,694,694,0
|
|
20241218,185200,10043816,694,694,694,694,0
|
|
20241218,185100,10043816,694,694,694,694,0
|
|
20241218,185000,10043816,694,694,694,694,0
|
|
20241218,184900,10043816,694,694,694,694,0
|
|
20241218,184800,10043816,694,694,694,694,543
|
|
20241218,184700,10043816,694,694,694,694,0
|
|
20241218,184600,10043816,694,694,694,694,0
|
|
20241218,184500,10043816,694,694,694,694,0
|
|
20241218,184400,10043816,694,694,694,694,0
|
|
20241218,184300,10043816,694,694,694,694,0
|
|
20241218,184200,10043816,694,694,694,694,0
|
|
20241218,184100,10043816,694,694,694,694,0
|
|
20241218,184000,10043816,694,694,694,694,0
|
|
20241218,183900,10043816,694,694,694,694,0
|
|
20241218,183800,10043816,694,694,694,694,0
|
|
20241218,183700,10043816,694,694,694,694,0
|
|
20241218,183600,10043816,694,694,694,694,0
|
|
20241218,183500,10043816,694,694,694,694,0
|
|
20241218,183400,10043816,694,694,694,694,0
|
|
20241218,183300,10043816,694,694,694,694,0
|
|
20241218,183200,10043816,694,694,694,694,0
|
|
20241218,183100,10043816,694,694,694,694,0
|
|
20241218,183000,10043816,694,694,694,694,0
|
|
20241218,182900,10043816,694,694,694,694,0
|
|
20241218,182800,10043816,694,694,694,694,0
|
|
20241218,182700,10043816,694,694,694,694,0
|
|
20241218,182600,10043816,694,694,694,694,0
|
|
20241218,182500,10043816,694,694,694,694,0
|
|
20241218,182400,10043816,694,694,694,694,0
|
|
20241218,182300,10043816,694,694,694,694,0
|
|
20241218,182200,10043816,694,694,694,694,0
|
|
20241218,182100,10043816,694,694,694,694,0
|
|
20241218,182000,10043816,694,694,694,694,0
|
|
20241218,181900,10043816,694,694,694,694,0
|
|
20241218,181800,10043816,694,694,694,694,543
|
|
20241218,181700,10043816,694,694,694,694,0
|
|
20241218,181600,10043816,694,694,694,694,0
|
|
20241218,181500,10043816,694,694,694,694,0
|
|
20241218,181400,10043816,694,694,694,694,0
|
|
20241218,181300,10043816,694,694,694,694,0
|
|
20241218,181200,10043816,694,694,694,694,0
|
|
20241218,181100,10043816,694,694,694,694,0
|
|
20241218,181000,10043816,694,694,694,694,0
|
|
20241218,180900,10043816,694,694,694,694,0
|
|
20241218,180800,10043816,694,694,694,694,0
|
|
20241218,180700,10043816,694,694,694,694,0
|
|
20241218,180600,10043816,694,694,694,694,0
|
|
20241218,180500,10043816,694,694,694,694,0
|
|
20241218,180400,10043816,694,694,694,694,0
|
|
20241218,180300,10043816,694,694,694,694,0
|
|
20241218,180200,10043816,694,694,694,694,0
|
|
20241218,180100,10043816,694,694,694,694,0
|
|
20241218,180000,10043816,694,694,694,694,0
|
|
20241218,175900,10043816,694,694,694,694,0
|
|
20241218,175800,10043816,694,694,694,694,0
|
|
20241218,175700,10043816,694,694,694,694,0
|
|
20241218,175600,10043816,694,694,694,694,0
|
|
20241218,175500,10043816,694,694,694,694,0
|
|
20241218,175400,10043816,694,694,694,694,0
|
|
20241218,175300,10043816,694,694,694,694,0
|
|
20241218,175200,10043816,694,694,694,694,0
|
|
20241218,175100,10043816,694,694,694,694,0
|
|
20241218,175000,10043816,694,694,694,694,0
|
|
20241218,174900,10043816,694,694,694,694,0
|
|
20241218,174800,10043816,694,694,694,694,543
|
|
20241218,174700,10043816,694,694,694,694,0
|
|
20241218,174600,10043816,694,694,694,694,0
|
|
20241218,174500,10043816,694,694,694,694,0
|
|
20241218,174400,10043816,694,694,694,694,0
|
|
20241218,174300,10043816,694,694,694,694,0
|
|
20241218,174200,10043816,694,694,694,694,0
|
|
20241218,174100,10043816,694,694,694,694,0
|
|
20241218,174000,10043816,694,694,694,694,0
|
|
20241218,173900,10043816,694,694,694,694,0
|
|
20241218,173800,10043816,694,694,694,694,0
|
|
20241218,173700,10043816,694,694,694,694,0
|
|
20241218,173600,10043816,694,694,694,694,0
|
|
20241218,173500,10043816,694,694,694,694,0
|
|
20241218,173400,10043816,694,694,694,694,0
|
|
20241218,173300,10043816,694,694,694,694,0
|
|
20241218,173200,10043816,694,694,694,694,0
|
|
20241218,173100,10043816,694,694,694,694,0
|
|
20241218,173000,10043816,694,694,694,694,0
|
|
20241218,172900,10043816,694,694,694,694,0
|
|
20241218,172800,10043816,694,694,694,694,0
|
|
20241218,172700,10043816,694,694,694,694,0
|
|
20241218,172600,10043816,694,694,694,694,0
|
|
20241218,172500,10043816,694,694,694,694,0
|
|
20241218,172400,10043816,694,694,694,694,0
|
|
20241218,172300,10043816,694,694,694,694,0
|
|
20241218,172200,10043816,694,694,694,694,0
|
|
20241218,172100,10043816,694,694,694,694,0
|
|
20241218,172000,10043816,694,694,694,694,0
|
|
20241218,171900,10043816,694,694,694,694,0
|
|
20241218,171800,10043816,694,694,694,694,543
|
|
20241218,171700,10043816,694,694,694,694,0
|
|
20241218,171600,10043816,694,694,694,694,0
|
|
20241218,171500,10043816,694,694,694,694,0
|
|
20241218,171400,10043816,694,694,694,694,0
|
|
20241218,171300,10043816,694,694,694,694,0
|
|
20241218,171200,10043816,694,694,694,694,0
|
|
20241218,171100,10043816,694,694,694,694,0
|
|
20241218,171000,10043816,694,694,694,694,0
|
|
20241218,170900,10043816,694,694,694,694,0
|
|
20241218,170800,10043816,694,694,694,694,0
|
|
20241218,170700,10043816,694,694,694,694,0
|
|
20241218,170600,10043816,694,694,694,694,0
|
|
20241218,170500,10043816,694,694,694,694,0
|
|
20241218,170400,10043816,694,694,694,694,0
|
|
20241218,170300,10043816,694,694,694,694,0
|
|
20241218,170200,10043816,694,694,694,694,0
|
|
20241218,170100,10043816,694,694,694,694,0
|
|
20241218,170000,10043816,694,694,694,694,0
|
|
20241218,165900,10043816,694,694,694,694,0
|
|
20241218,165800,10043816,694,694,694,694,0
|
|
20241218,165700,10043816,694,694,694,694,0
|
|
20241218,165600,10043816,694,694,694,694,0
|
|
20241218,165500,10043816,694,694,694,694,0
|
|
20241218,165400,10043816,694,694,694,694,0
|
|
20241218,165300,10043816,694,694,694,694,0
|
|
20241218,165200,10043816,694,694,694,694,0
|
|
20241218,165100,10043816,694,694,694,694,0
|
|
20241218,165000,10043816,694,694,694,694,0
|
|
20241218,164900,10043816,694,694,694,694,0
|
|
20241218,164800,10043816,694,694,694,694,543
|
|
20241218,164700,10043816,694,694,694,694,0
|
|
20241218,164600,10043816,694,694,694,694,0
|
|
20241218,164500,10043816,694,694,694,694,0
|
|
20241218,164400,10043816,694,694,694,694,0
|
|
20241218,164300,10043816,694,694,694,694,0
|
|
20241218,164200,10043816,694,694,694,694,0
|
|
20241218,164100,10043816,694,694,694,694,0
|
|
20241218,164000,10043816,694,694,694,694,0
|
|
20241218,163900,10043816,694,694,694,694,0
|
|
20241218,163800,10043816,694,694,694,694,0
|
|
20241218,163700,10043816,694,694,694,694,0
|
|
20241218,163600,10043816,694,694,694,694,0
|
|
20241218,163500,10043816,694,694,694,694,0
|
|
20241218,163400,10043816,694,694,694,694,0
|
|
20241218,163300,10043816,694,694,694,694,0
|
|
20241218,163200,10043816,694,694,694,694,0
|
|
20241218,163100,10043816,694,694,694,694,0
|
|
20241218,163000,10043816,694,694,694,694,0
|
|
20241218,162900,10043816,694,694,694,694,0
|
|
20241218,162800,10043816,694,694,694,694,0
|
|
20241218,162700,10043816,694,694,694,694,0
|
|
20241218,162600,10043816,694,694,694,694,0
|
|
20241218,162500,10043816,694,694,694,694,0
|
|
20241218,162400,10043816,694,694,694,694,0
|
|
20241218,162300,10043816,694,694,694,694,0
|
|
20241218,162200,10043816,694,694,694,694,0
|
|
20241218,162100,10043816,694,694,694,694,0
|
|
20241218,162000,10043816,694,694,694,694,0
|
|
20241218,161900,10043816,694,694,694,694,0
|
|
20241218,161800,10043816,694,694,694,694,543
|
|
20241218,161700,10043816,694,694,694,694,0
|
|
20241218,161600,10043816,694,694,694,694,0
|
|
20241218,161500,10043816,694,694,694,694,0
|
|
20241218,161400,10043816,694,694,694,694,0
|
|
20241218,161300,10043816,694,694,694,694,0
|
|
20241218,161200,10043816,694,694,694,694,0
|
|
20241218,161100,10043816,694,694,694,694,0
|
|
20241218,161000,10043816,694,694,694,694,0
|
|
20241218,160900,10043816,694,694,694,694,0
|
|
20241218,160800,10043816,694,694,694,694,0
|
|
20241218,160700,10043816,694,694,694,694,0
|
|
20241218,160600,10043816,694,694,694,694,0
|
|
20241218,160500,10043816,694,694,694,694,0
|
|
20241218,160400,10043816,694,694,694,694,0
|
|
20241218,160300,10043816,694,694,694,694,0
|
|
20241218,160200,10043816,694,694,694,694,0
|
|
20241218,160100,10043816,694,694,694,694,0
|
|
20241218,160000,10043816,694,694,694,694,0
|
|
20241218,155900,10043816,694,694,694,694,0
|
|
20241218,155800,10043816,694,694,694,694,0
|
|
20241218,155700,10043816,694,694,694,694,0
|
|
20241218,155600,10043816,694,694,694,694,0
|
|
20241218,155500,10043816,694,694,694,694,0
|
|
20241218,155400,10043816,694,694,694,694,0
|
|
20241218,155300,10043816,694,694,694,694,0
|
|
20241218,155200,10043816,694,694,694,694,0
|
|
20241218,155100,10043816,694,694,694,694,0
|
|
20241218,155000,10043816,694,694,694,694,0
|
|
20241218,154900,10043816,694,694,694,694,0
|
|
20241218,154800,10043816,694,694,694,694,543
|
|
20241218,154700,10043816,694,694,694,694,0
|
|
20241218,154600,10043816,694,694,694,694,0
|
|
20241218,154500,10043816,694,694,694,694,0
|
|
20241218,154400,10043816,694,694,694,694,0
|
|
20241218,154300,10043816,694,694,694,694,0
|
|
20241218,154200,10043816,694,694,694,694,0
|
|
20241218,154100,10043816,694,694,694,694,0
|
|
20241218,154000,10043816,694,694,694,694,0
|
|
20241218,153900,10043816,694,694,694,694,0
|
|
20241218,153800,10043816,694,694,694,694,0
|
|
20241218,153700,10043816,694,694,694,694,0
|
|
20241218,153600,10043816,694,694,694,694,0
|
|
20241218,153500,10043816,694,694,694,694,0
|
|
20241218,153400,10043816,694,694,694,694,0
|
|
20241218,153300,10043816,694,694,694,694,0
|
|
20241218,153200,10043816,694,694,694,694,0
|
|
20241218,153100,10043816,694,694,694,694,0
|
|
20241218,153000,10043816,694,694,694,694,543
|
|
20241218,152900,9666974,695,695,695,695,0
|
|
20241218,152800,9666974,695,695,695,695,0
|
|
20241218,152700,9666974,695,695,695,695,0
|
|
20241218,152600,9666974,695,695,695,695,0
|
|
20241218,152500,9666974,695,695,695,695,0
|
|
20241218,152400,9666974,695,695,695,695,0
|
|
20241218,152300,9666974,695,695,695,695,0
|
|
20241218,152200,9666974,695,695,695,695,0
|
|
20241218,152100,9666974,695,695,695,695,0
|
|
20241218,152000,9666974,695,695,695,695,0
|
|
20241218,151900,9666974,695,689,695,689,1588
|
|
20241218,151800,8569621,689,689,689,689,0
|
|
20241218,151700,8569621,689,689,689,689,0
|
|
20241218,151600,8569621,689,689,689,689,0
|
|
20241218,151500,8569621,689,689,689,689,0
|
|
20241218,151400,8569621,689,689,689,689,1
|
|
20241218,151300,8568932,684,684,684,684,1
|
|
20241218,151200,8568248,689,689,689,689,0
|
|
20241218,151100,8568248,689,689,689,689,0
|
|
20241218,151000,8568248,689,689,689,689,0
|
|
20241218,150900,8568248,689,689,689,689,0
|
|
20241218,150800,8568248,689,689,689,689,0
|
|
20241218,150700,8568248,689,689,689,689,0
|
|
20241218,150600,8568248,689,689,689,689,0
|
|
20241218,150500,8568248,689,689,689,689,0
|
|
20241218,150400,8568248,689,689,689,689,0
|
|
20241218,150300,8568248,689,689,689,689,0
|
|
20241218,150200,8568248,689,689,689,689,0
|
|
20241218,150100,8568248,689,688,689,688,2254
|
|
20241218,150000,7015625,688,688,688,688,0
|
|
20241218,145900,7015625,688,688,688,688,0
|
|
20241218,145800,7015625,688,688,688,688,0
|
|
20241218,145700,7015625,688,688,688,688,0
|
|
20241218,145600,7015625,688,688,688,688,0
|
|
20241218,145500,7015625,688,688,688,688,0
|
|
20241218,145400,7015625,688,688,688,688,0
|
|
20241218,145300,7015625,688,688,688,688,0
|
|
20241218,145200,7015625,688,688,688,688,0
|
|
20241218,145100,7015625,688,688,688,688,0
|
|
20241218,145000,7015625,688,688,688,688,0
|
|
20241218,144900,7015625,688,688,688,688,0
|
|
20241218,144800,7015625,688,688,688,688,0
|
|
20241218,144700,7015625,688,688,688,688,0
|
|
20241218,144600,7015625,688,688,688,688,0
|
|
20241218,144500,7015625,688,688,688,688,0
|
|
20241218,144400,7015625,688,688,688,688,0
|
|
20241218,144300,7015625,688,688,688,688,0
|
|
20241218,144200,7015625,688,688,688,688,0
|
|
20241218,144100,7015625,688,688,688,688,0
|
|
20241218,144000,7015625,688,688,688,688,0
|
|
20241218,143900,7015625,688,688,688,688,0
|
|
20241218,143800,7015625,688,688,688,688,0
|
|
20241218,143700,7015625,688,688,688,688,0
|
|
20241218,143600,7015625,688,688,688,688,0
|
|
20241218,143500,7015625,688,688,688,688,0
|
|
20241218,143400,7015625,688,688,688,688,0
|
|
20241218,143300,7015625,688,688,688,688,0
|
|
20241218,143200,7015625,688,688,688,688,0
|
|
20241218,143100,7015625,688,688,688,688,0
|
|
20241218,143000,7015625,688,688,688,688,0
|
|
20241218,142900,7015625,688,688,688,688,0
|
|
20241218,142800,7015625,688,688,688,688,0
|
|
20241218,142700,7015625,688,688,688,688,0
|
|
20241218,142600,7015625,688,688,688,688,0
|
|
20241218,142500,7015625,688,688,688,688,0
|
|
20241218,142400,7015625,688,688,688,688,0
|
|
20241218,142300,7015625,688,688,688,688,0
|
|
20241218,142200,7015625,688,688,688,688,0
|
|
20241218,142100,7015625,688,688,688,688,0
|
|
20241218,142000,7015625,688,688,688,688,0
|
|
20241218,141900,7015625,688,688,688,688,0
|
|
20241218,141800,7015625,688,688,688,688,0
|
|
20241218,141700,7015625,688,688,688,688,0
|
|
20241218,141600,7015625,688,688,688,688,0
|
|
20241218,141500,7015625,688,688,688,688,0
|
|
20241218,141400,7015625,688,688,688,688,0
|
|
20241218,141300,7015625,688,688,688,688,0
|
|
20241218,141200,7015625,688,688,688,688,0
|
|
20241218,141100,7015625,688,687,688,687,33
|
|
20241218,141000,6992953,687,687,687,687,0
|
|
20241218,140900,6992953,687,687,687,687,0
|
|
20241218,140800,6992953,687,687,687,687,0
|
|
20241218,140700,6992953,687,687,687,687,0
|
|
20241218,140600,6992953,687,687,687,687,0
|
|
20241218,140500,6992953,687,687,687,687,0
|
|
20241218,140400,6992953,687,687,687,687,0
|
|
20241218,140300,6992953,687,687,687,687,0
|
|
20241218,140200,6992953,687,687,687,687,0
|
|
20241218,140100,6992953,687,687,687,687,0
|
|
20241218,140000,6992953,687,687,687,687,0
|
|
20241218,135900,6992953,687,683,687,683,3
|
|
20241218,135800,6990897,677,677,677,677,0
|
|
20241218,135700,6990897,677,677,677,677,0
|
|
20241218,135600,6990897,677,677,677,677,0
|
|
20241218,135500,6990897,677,677,677,677,0
|
|
20241218,135400,6990897,677,677,677,677,0
|
|
20241218,135300,6990897,677,677,677,677,0
|
|
20241218,135200,6990897,677,677,677,677,0
|
|
20241218,135100,6990897,677,682,682,677,1000
|
|
20241218,135000,6312937,688,688,688,688,0
|
|
20241218,134900,6312937,688,688,688,688,0
|
|
20241218,134800,6312937,688,688,688,688,0
|
|
20241218,134700,6312937,688,688,688,688,0
|
|
20241218,134600,6312937,688,688,688,688,0
|
|
20241218,134500,6312937,688,688,688,688,0
|
|
20241218,134400,6312937,688,688,688,688,0
|
|
20241218,134300,6312937,688,686,688,686,219
|
|
20241218,134200,6162267,686,686,686,686,500
|
|
20241218,134100,5819267,684,684,684,684,0
|
|
20241218,134000,5819267,684,684,684,684,328
|
|
20241218,133900,5594915,679,679,679,679,0
|
|
20241218,133800,5594915,679,679,679,679,0
|
|
20241218,133700,5594915,679,679,679,679,0
|
|
20241218,133600,5594915,679,679,679,679,0
|
|
20241218,133500,5594915,679,679,679,679,0
|
|
20241218,133400,5594915,679,679,679,679,0
|
|
20241218,133300,5594915,679,679,679,679,0
|
|
20241218,133200,5594915,679,679,679,679,0
|
|
20241218,133100,5594915,679,679,679,679,0
|
|
20241218,133000,5594915,679,679,679,679,0
|
|
20241218,132900,5594915,679,679,679,679,0
|
|
20241218,132800,5594915,679,679,679,679,0
|
|
20241218,132700,5594915,679,679,679,679,0
|
|
20241218,132600,5594915,679,679,679,679,0
|
|
20241218,132500,5594915,679,679,679,679,0
|
|
20241218,132400,5594915,679,679,679,679,0
|
|
20241218,132300,5594915,679,679,679,679,0
|
|
20241218,132200,5594915,679,679,679,679,0
|
|
20241218,132100,5594915,679,679,679,679,100
|
|
20241218,132000,5527015,679,679,679,679,100
|
|
20241218,131900,5459115,679,679,679,679,300
|
|
20241218,131800,5255415,679,679,679,679,0
|
|
20241218,131700,5255415,679,679,679,679,0
|
|
20241218,131600,5255415,679,679,679,679,0
|
|
20241218,131500,5255415,679,679,679,679,0
|
|
20241218,131400,5255415,679,679,679,679,0
|
|
20241218,131300,5255415,679,679,679,679,0
|
|
20241218,131200,5255415,679,679,679,679,0
|
|
20241218,131100,5255415,679,679,679,679,0
|
|
20241218,131000,5255415,679,679,679,679,0
|
|
20241218,130900,5255415,679,679,679,679,0
|
|
20241218,130800,5255415,679,679,679,679,1531
|
|
20241218,130700,4215866,679,679,679,679,0
|
|
20241218,130600,4215866,679,679,679,679,0
|
|
20241218,130500,4215866,679,679,679,679,0
|
|
20241218,130400,4215866,679,679,679,679,0
|
|
20241218,130300,4215866,679,679,679,679,0
|
|
20241218,130200,4215866,679,679,679,679,0
|
|
20241218,130100,4215866,679,679,679,679,1
|
|
20241218,130000,4215187,684,684,684,684,0
|
|
20241218,125900,4215187,684,684,684,684,0
|
|
20241218,125800,4215187,684,684,684,684,0
|
|
20241218,125700,4215187,684,684,684,684,0
|
|
20241218,125600,4215187,684,684,684,684,0
|
|
20241218,125500,4215187,684,684,684,684,0
|
|
20241218,125400,4215187,684,684,684,684,0
|
|
20241218,125300,4215187,684,684,684,684,0
|
|
20241218,125200,4215187,684,684,684,684,0
|
|
20241218,125100,4215187,684,684,684,684,0
|
|
20241218,125000,4215187,684,684,684,684,0
|
|
20241218,124900,4215187,684,684,684,684,0
|
|
20241218,124800,4215187,684,684,684,684,0
|
|
20241218,124700,4215187,684,684,684,684,0
|
|
20241218,124600,4215187,684,684,684,684,0
|
|
20241218,124500,4215187,684,684,684,684,0
|
|
20241218,124400,4215187,684,684,684,684,0
|
|
20241218,124300,4215187,684,684,684,684,0
|
|
20241218,124200,4215187,684,684,684,684,0
|
|
20241218,124100,4215187,684,684,684,684,0
|
|
20241218,124000,4215187,684,684,684,684,412
|
|
20241218,123900,3933379,684,684,684,684,319
|
|
20241218,123800,3715183,684,684,684,684,0
|
|
20241218,123700,3715183,684,684,684,684,295
|
|
20241218,123600,3513403,684,684,684,684,500
|
|
20241218,123500,3171403,684,684,684,684,0
|
|
20241218,123400,3171403,684,684,684,684,0
|
|
20241218,123300,3171403,684,684,684,684,0
|
|
20241218,123200,3171403,684,684,684,684,0
|
|
20241218,123100,3171403,684,684,684,684,0
|
|
20241218,123000,3171403,684,684,684,684,0
|
|
20241218,122900,3171403,684,684,684,684,0
|
|
20241218,122800,3171403,684,684,684,684,0
|
|
20241218,122700,3171403,684,684,684,684,0
|
|
20241218,122600,3171403,684,684,684,684,0
|
|
20241218,122500,3171403,684,684,684,684,0
|
|
20241218,122400,3171403,684,684,684,684,0
|
|
20241218,122300,3171403,684,684,684,684,0
|
|
20241218,122200,3171403,684,684,684,684,0
|
|
20241218,122100,3171403,684,684,684,684,0
|
|
20241218,122000,3171403,684,684,684,684,0
|
|
20241218,121900,3171403,684,684,684,684,0
|
|
20241218,121800,3171403,684,684,684,684,0
|
|
20241218,121700,3171403,684,683,684,683,7
|
|
20241218,121600,3166621,683,683,683,683,0
|
|
20241218,121500,3166621,683,683,683,683,0
|
|
20241218,121400,3166621,683,683,683,683,0
|
|
20241218,121300,3166621,683,683,683,683,0
|
|
20241218,121200,3166621,683,683,683,683,0
|
|
20241218,121100,3166621,683,683,683,683,0
|
|
20241218,121000,3166621,683,683,683,683,0
|
|
20241218,120900,3166621,683,683,683,683,0
|
|
20241218,120800,3166621,683,683,683,683,0
|
|
20241218,120700,3166621,683,683,683,683,0
|
|
20241218,120600,3166621,683,683,683,683,0
|
|
20241218,120500,3166621,683,683,683,683,5
|
|
20241218,120400,3163206,678,678,678,678,0
|
|
20241218,120300,3163206,678,678,678,678,0
|
|
20241218,120200,3163206,678,678,678,678,0
|
|
20241218,120100,3163206,678,678,678,678,0
|
|
20241218,120000,3163206,678,678,678,678,0
|
|
20241218,115900,3163206,678,678,678,678,0
|
|
20241218,115800,3163206,678,678,678,678,0
|
|
20241218,115700,3163206,678,678,678,678,0
|
|
20241218,115600,3163206,678,678,678,678,10
|
|
20241218,115500,3156426,684,684,684,684,0
|
|
20241218,115400,3156426,684,684,684,684,0
|
|
20241218,115300,3156426,684,684,684,684,0
|
|
20241218,115200,3156426,684,684,684,684,0
|
|
20241218,115100,3156426,684,684,684,684,0
|
|
20241218,115000,3156426,684,684,684,684,0
|
|
20241218,114900,3156426,684,684,684,684,0
|
|
20241218,114800,3156426,684,684,684,684,0
|
|
20241218,114700,3156426,684,684,684,684,0
|
|
20241218,114600,3156426,684,684,684,684,0
|
|
20241218,114500,3156426,684,684,684,684,0
|
|
20241218,114400,3156426,684,684,684,684,0
|
|
20241218,114300,3156426,684,684,684,684,0
|
|
20241218,114200,3156426,684,684,684,684,0
|
|
20241218,114100,3156426,684,684,684,684,0
|
|
20241218,114000,3156426,684,684,684,684,0
|
|
20241218,113900,3156426,684,684,684,684,0
|
|
20241218,113800,3156426,684,684,684,684,0
|
|
20241218,113700,3156426,684,684,684,684,0
|
|
20241218,113600,3156426,684,684,684,684,0
|
|
20241218,113500,3156426,684,684,684,684,0
|
|
20241218,113400,3156426,684,684,684,684,0
|
|
20241218,113300,3156426,684,684,684,684,0
|
|
20241218,113200,3156426,684,684,684,684,0
|
|
20241218,113100,3156426,684,684,684,684,0
|
|
20241218,113000,3156426,684,684,684,684,0
|
|
20241218,112900,3156426,684,684,684,684,0
|
|
20241218,112800,3156426,684,684,684,684,0
|
|
20241218,112700,3156426,684,684,684,684,0
|
|
20241218,112600,3156426,684,684,684,684,0
|
|
20241218,112500,3156426,684,684,684,684,0
|
|
20241218,112400,3156426,684,684,684,684,0
|
|
20241218,112300,3156426,684,684,684,684,0
|
|
20241218,112200,3156426,684,684,684,684,0
|
|
20241218,112100,3156426,684,684,684,684,0
|
|
20241218,112000,3156426,684,684,684,684,0
|
|
20241218,111900,3156426,684,684,684,684,0
|
|
20241218,111800,3156426,684,684,684,684,0
|
|
20241218,111700,3156426,684,684,684,684,0
|
|
20241218,111600,3156426,684,684,684,684,0
|
|
20241218,111500,3156426,684,684,684,684,0
|
|
20241218,111400,3156426,684,684,684,684,0
|
|
20241218,111300,3156426,684,684,684,684,0
|
|
20241218,111200,3156426,684,684,684,684,0
|
|
20241218,111100,3156426,684,684,684,684,0
|
|
20241218,111000,3156426,684,684,684,684,0
|
|
20241218,110900,3156426,684,684,684,684,0
|
|
20241218,110800,3156426,684,684,684,684,0
|
|
20241218,110700,3156426,684,684,684,684,0
|
|
20241218,110600,3156426,684,684,684,684,0
|
|
20241218,110500,3156426,684,684,684,684,0
|
|
20241218,110400,3156426,684,684,684,684,0
|
|
20241218,110300,3156426,684,684,684,684,0
|
|
20241218,110200,3156426,684,684,684,684,0
|
|
20241218,110100,3156426,684,684,684,684,0
|
|
20241218,110000,3156426,684,684,684,684,0
|
|
20241218,105900,3156426,684,684,684,684,0
|
|
20241218,105800,3156426,684,684,684,684,0
|
|
20241218,105700,3156426,684,684,684,684,0
|
|
20241218,105600,3156426,684,684,684,684,0
|
|
20241218,105500,3156426,684,684,684,684,0
|
|
20241218,105400,3156426,684,684,684,684,0
|
|
20241218,105300,3156426,684,684,684,684,0
|
|
20241218,105200,3156426,684,684,684,684,0
|
|
20241218,105100,3156426,684,684,684,684,0
|
|
20241218,105000,3156426,684,684,684,684,0
|
|
20241218,104900,3156426,684,684,684,684,0
|
|
20241218,104800,3156426,684,684,684,684,0
|
|
20241218,104700,3156426,684,684,684,684,0
|
|
20241218,104600,3156426,684,684,684,684,0
|
|
20241218,104500,3156426,684,684,684,684,0
|
|
20241218,104400,3156426,684,684,684,684,0
|
|
20241218,104300,3156426,684,684,684,684,0
|
|
20241218,104200,3156426,684,684,684,684,0
|
|
20241218,104100,3156426,684,684,684,684,0
|
|
20241218,104000,3156426,684,684,684,684,0
|
|
20241218,103900,3156426,684,684,684,684,0
|
|
20241218,103800,3156426,684,684,684,684,0
|
|
20241218,103700,3156426,684,684,684,684,0
|
|
20241218,103600,3156426,684,684,684,684,0
|
|
20241218,103500,3156426,684,684,684,684,0
|
|
20241218,103400,3156426,684,684,684,684,0
|
|
20241218,103300,3156426,684,684,684,684,0
|
|
20241218,103200,3156426,684,684,684,684,0
|
|
20241218,103100,3156426,684,684,684,684,0
|
|
20241218,103000,3156426,684,684,684,684,0
|
|
20241218,102900,3156426,684,683,684,683,2
|
|
20241218,102800,3155059,677,677,677,677,0
|
|
20241218,102700,3155059,677,677,677,677,0
|
|
20241218,102600,3155059,677,677,677,677,0
|
|
20241218,102500,3155059,677,677,677,677,0
|
|
20241218,102400,3155059,677,677,677,677,0
|
|
20241218,102300,3155059,677,677,677,677,0
|
|
20241218,102200,3155059,677,677,677,677,0
|
|
20241218,102100,3155059,677,677,677,677,0
|
|
20241218,102000,3155059,677,677,677,677,0
|
|
20241218,101900,3155059,677,677,677,677,0
|
|
20241218,101800,3155059,677,677,677,677,1
|
|
20241218,101700,3154382,684,684,684,684,0
|
|
20241218,101600,3154382,684,684,684,684,0
|
|
20241218,101500,3154382,684,684,684,684,0
|
|
20241218,101400,3154382,684,684,684,684,0
|
|
20241218,101300,3154382,684,684,684,684,0
|
|
20241218,101200,3154382,684,684,684,684,0
|
|
20241218,101100,3154382,684,684,684,684,0
|
|
20241218,101000,3154382,684,684,684,684,0
|
|
20241218,100900,3154382,684,684,684,684,0
|
|
20241218,100800,3154382,684,684,684,684,0
|
|
20241218,100700,3154382,684,684,684,684,0
|
|
20241218,100600,3154382,684,684,684,684,0
|
|
20241218,100500,3154382,684,684,684,684,0
|
|
20241218,100400,3154382,684,684,684,684,0
|
|
20241218,100300,3154382,684,684,684,684,0
|
|
20241218,100200,3154382,684,684,684,684,0
|
|
20241218,100100,3154382,684,684,684,684,0
|
|
20241218,100000,3154382,684,684,684,684,0
|
|
20241218,095900,3154382,684,684,684,684,0
|
|
20241218,095800,3154382,684,684,684,684,0
|
|
20241218,095700,3154382,684,684,684,684,0
|
|
20241218,095600,3154382,684,684,684,684,0
|
|
20241218,095500,3154382,684,684,684,684,0
|
|
20241218,095400,3154382,684,684,684,684,0
|
|
20241218,095300,3154382,684,684,684,684,0
|
|
20241218,095200,3154382,684,684,684,684,0
|
|
20241218,095100,3154382,684,684,684,684,0
|
|
20241218,095000,3154382,684,684,684,684,0
|
|
20241218,094900,3154382,684,684,684,684,0
|
|
20241218,094800,3154382,684,684,684,684,0
|
|
20241218,094700,3154382,684,684,684,684,0
|
|
20241218,094600,3154382,684,684,684,684,0
|
|
20241218,094500,3154382,684,684,684,684,0
|
|
20241218,094400,3154382,684,684,684,684,0
|
|
20241218,094300,3154382,684,684,684,684,2
|
|
20241218,094200,3153014,684,684,684,684,9
|
|
20241218,094100,3146858,684,684,684,684,0
|
|
20241218,094000,3146858,684,684,684,684,0
|
|
20241218,093900,3146858,684,684,684,684,0
|
|
20241218,093800,3146858,684,684,684,684,0
|
|
20241218,093700,3146858,684,684,684,684,0
|
|
20241218,093600,3146858,684,684,684,684,0
|
|
20241218,093500,3146858,684,684,684,684,0
|
|
20241218,093400,3146858,684,684,684,684,0
|
|
20241218,093300,3146858,684,684,684,684,0
|
|
20241218,093200,3146858,684,679,684,679,6
|
|
20241218,093100,3142763,677,672,677,672,4
|
|
20241218,093000,3140066,671,671,671,671,0
|
|
20241218,092900,3140066,671,671,671,671,0
|
|
20241218,092800,3140066,671,671,671,671,0
|
|
20241218,092700,3140066,671,671,671,671,0
|
|
20241218,092600,3140066,671,671,671,671,0
|
|
20241218,092500,3140066,671,671,671,671,0
|
|
20241218,092400,3140066,671,671,671,671,160
|
|
20241218,092300,3032706,671,670,671,670,103
|
|
20241218,092200,2963695,665,665,665,665,0
|
|
20241218,092100,2963695,665,665,665,665,0
|
|
20241218,092000,2963695,665,679,679,665,2800
|
|
20241218,091900,1094432,684,683,684,683,326
|
|
20241218,091800,871466,684,684,684,684,0
|
|
20241218,091700,871466,684,684,684,684,0
|
|
20241218,091600,871466,684,684,684,684,0
|
|
20241218,091500,871466,684,684,684,684,0
|
|
20241218,091400,871466,684,684,684,684,0
|
|
20241218,091300,871466,684,684,684,684,0
|
|
20241218,091200,871466,684,684,684,684,0
|
|
20241218,091100,871466,684,684,684,684,0
|
|
20241218,091000,871466,684,684,684,684,0
|
|
20241218,090900,871466,684,684,684,684,0
|
|
20241218,090800,871466,684,684,684,684,10
|
|
20241218,090700,864626,684,684,684,684,0
|
|
20241218,090600,864626,684,684,684,684,0
|
|
20241218,090500,864626,684,684,684,684,90
|
|
20241218,090400,803066,684,684,684,684,0
|
|
20241218,090300,803066,684,675,689,675,16
|
|
20241218,090200,792129,671,671,671,671,0
|
|
20241218,090100,792129,671,681,681,665,647
|
|
20241218,090000,359658,689,689,689,689,522
|