664 lines
28 KiB
CSV
664 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,200100,42746839,907,907,907,907,83
|
|
20241218,200000,42746839,907,907,907,907,0
|
|
20241218,195900,42746839,907,907,907,907,0
|
|
20241218,195800,42746839,907,907,907,907,0
|
|
20241218,195700,42746839,907,907,907,907,0
|
|
20241218,195600,42746839,907,907,907,907,0
|
|
20241218,195500,42746839,907,907,907,907,0
|
|
20241218,195400,42746839,907,907,907,907,0
|
|
20241218,195300,42746839,907,907,907,907,0
|
|
20241218,195200,42746839,907,907,907,907,0
|
|
20241218,195100,42746839,907,907,907,907,0
|
|
20241218,195000,42746839,907,907,907,907,0
|
|
20241218,194900,42746839,907,907,907,907,0
|
|
20241218,194800,42746839,907,907,907,907,0
|
|
20241218,194700,42746839,907,907,907,907,0
|
|
20241218,194600,42746839,907,907,907,907,0
|
|
20241218,194500,42746839,907,907,907,907,0
|
|
20241218,194400,42746839,907,907,907,907,0
|
|
20241218,194300,42746839,907,907,907,907,0
|
|
20241218,194200,42746839,907,907,907,907,0
|
|
20241218,194100,42746839,907,907,907,907,0
|
|
20241218,194000,42746839,907,907,907,907,0
|
|
20241218,193900,42746839,907,907,907,907,0
|
|
20241218,193800,42746839,907,907,907,907,0
|
|
20241218,193700,42746839,907,907,907,907,0
|
|
20241218,193600,42746839,907,907,907,907,0
|
|
20241218,193500,42746839,907,907,907,907,0
|
|
20241218,193400,42746839,907,907,907,907,0
|
|
20241218,193300,42746839,907,907,907,907,0
|
|
20241218,193200,42746839,907,907,907,907,0
|
|
20241218,193100,42746839,907,907,907,907,83
|
|
20241218,193000,42746839,907,907,907,907,0
|
|
20241218,192900,42746839,907,907,907,907,0
|
|
20241218,192800,42746839,907,907,907,907,0
|
|
20241218,192700,42746839,907,907,907,907,0
|
|
20241218,192600,42746839,907,907,907,907,0
|
|
20241218,192500,42746839,907,907,907,907,0
|
|
20241218,192400,42746839,907,907,907,907,0
|
|
20241218,192300,42746839,907,907,907,907,0
|
|
20241218,192200,42746839,907,907,907,907,0
|
|
20241218,192100,42746839,907,907,907,907,0
|
|
20241218,192000,42746839,907,907,907,907,0
|
|
20241218,191900,42746839,907,907,907,907,0
|
|
20241218,191800,42746839,907,907,907,907,0
|
|
20241218,191700,42746839,907,907,907,907,0
|
|
20241218,191600,42746839,907,907,907,907,0
|
|
20241218,191500,42746839,907,907,907,907,0
|
|
20241218,191400,42746839,907,907,907,907,0
|
|
20241218,191300,42746839,907,907,907,907,0
|
|
20241218,191200,42746839,907,907,907,907,0
|
|
20241218,191100,42746839,907,907,907,907,0
|
|
20241218,191000,42746839,907,907,907,907,0
|
|
20241218,190900,42746839,907,907,907,907,0
|
|
20241218,190800,42746839,907,907,907,907,0
|
|
20241218,190700,42746839,907,907,907,907,0
|
|
20241218,190600,42746839,907,907,907,907,0
|
|
20241218,190500,42746839,907,907,907,907,0
|
|
20241218,190400,42746839,907,907,907,907,0
|
|
20241218,190300,42746839,907,907,907,907,0
|
|
20241218,190200,42746839,907,907,907,907,0
|
|
20241218,190100,42746839,907,907,907,907,83
|
|
20241218,190000,42746839,907,907,907,907,0
|
|
20241218,185900,42746839,907,907,907,907,0
|
|
20241218,185800,42746839,907,907,907,907,0
|
|
20241218,185700,42746839,907,907,907,907,0
|
|
20241218,185600,42746839,907,907,907,907,0
|
|
20241218,185500,42746839,907,907,907,907,0
|
|
20241218,185400,42746839,907,907,907,907,0
|
|
20241218,185300,42746839,907,907,907,907,0
|
|
20241218,185200,42746839,907,907,907,907,0
|
|
20241218,185100,42746839,907,907,907,907,0
|
|
20241218,185000,42746839,907,907,907,907,0
|
|
20241218,184900,42746839,907,907,907,907,0
|
|
20241218,184800,42746839,907,907,907,907,0
|
|
20241218,184700,42746839,907,907,907,907,0
|
|
20241218,184600,42746839,907,907,907,907,0
|
|
20241218,184500,42746839,907,907,907,907,0
|
|
20241218,184400,42746839,907,907,907,907,0
|
|
20241218,184300,42746839,907,907,907,907,0
|
|
20241218,184200,42746839,907,907,907,907,0
|
|
20241218,184100,42746839,907,907,907,907,0
|
|
20241218,184000,42746839,907,907,907,907,0
|
|
20241218,183900,42746839,907,907,907,907,0
|
|
20241218,183800,42746839,907,907,907,907,0
|
|
20241218,183700,42746839,907,907,907,907,0
|
|
20241218,183600,42746839,907,907,907,907,0
|
|
20241218,183500,42746839,907,907,907,907,0
|
|
20241218,183400,42746839,907,907,907,907,0
|
|
20241218,183300,42746839,907,907,907,907,0
|
|
20241218,183200,42746839,907,907,907,907,0
|
|
20241218,183100,42746839,907,907,907,907,83
|
|
20241218,183000,42746839,907,907,907,907,0
|
|
20241218,182900,42746839,907,907,907,907,0
|
|
20241218,182800,42746839,907,907,907,907,0
|
|
20241218,182700,42746839,907,907,907,907,0
|
|
20241218,182600,42746839,907,907,907,907,0
|
|
20241218,182500,42746839,907,907,907,907,0
|
|
20241218,182400,42746839,907,907,907,907,0
|
|
20241218,182300,42746839,907,907,907,907,0
|
|
20241218,182200,42746839,907,907,907,907,0
|
|
20241218,182100,42746839,907,907,907,907,0
|
|
20241218,182000,42746839,907,907,907,907,0
|
|
20241218,181900,42746839,907,907,907,907,0
|
|
20241218,181800,42746839,907,907,907,907,0
|
|
20241218,181700,42746839,907,907,907,907,0
|
|
20241218,181600,42746839,907,907,907,907,0
|
|
20241218,181500,42746839,907,907,907,907,0
|
|
20241218,181400,42746839,907,907,907,907,0
|
|
20241218,181300,42746839,907,907,907,907,0
|
|
20241218,181200,42746839,907,907,907,907,0
|
|
20241218,181100,42746839,907,907,907,907,0
|
|
20241218,181000,42746839,907,907,907,907,0
|
|
20241218,180900,42746839,907,907,907,907,0
|
|
20241218,180800,42746839,907,907,907,907,0
|
|
20241218,180700,42746839,907,907,907,907,0
|
|
20241218,180600,42746839,907,907,907,907,0
|
|
20241218,180500,42746839,907,907,907,907,0
|
|
20241218,180400,42746839,907,907,907,907,0
|
|
20241218,180300,42746839,907,907,907,907,0
|
|
20241218,180200,42746839,907,907,907,907,0
|
|
20241218,180100,42746839,907,907,907,907,83
|
|
20241218,180000,42746839,907,907,907,907,0
|
|
20241218,175900,42746839,907,907,907,907,0
|
|
20241218,175800,42746839,907,907,907,907,0
|
|
20241218,175700,42746839,907,907,907,907,0
|
|
20241218,175600,42746839,907,907,907,907,0
|
|
20241218,175500,42746839,907,907,907,907,0
|
|
20241218,175400,42746839,907,907,907,907,0
|
|
20241218,175300,42746839,907,907,907,907,0
|
|
20241218,175200,42746839,907,907,907,907,0
|
|
20241218,175100,42746839,907,907,907,907,0
|
|
20241218,175000,42746839,907,907,907,907,0
|
|
20241218,174900,42746839,907,907,907,907,0
|
|
20241218,174800,42746839,907,907,907,907,0
|
|
20241218,174700,42746839,907,907,907,907,0
|
|
20241218,174600,42746839,907,907,907,907,0
|
|
20241218,174500,42746839,907,907,907,907,0
|
|
20241218,174400,42746839,907,907,907,907,0
|
|
20241218,174300,42746839,907,907,907,907,0
|
|
20241218,174200,42746839,907,907,907,907,0
|
|
20241218,174100,42746839,907,907,907,907,0
|
|
20241218,174000,42746839,907,907,907,907,0
|
|
20241218,173900,42746839,907,907,907,907,0
|
|
20241218,173800,42746839,907,907,907,907,0
|
|
20241218,173700,42746839,907,907,907,907,0
|
|
20241218,173600,42746839,907,907,907,907,0
|
|
20241218,173500,42746839,907,907,907,907,0
|
|
20241218,173400,42746839,907,907,907,907,0
|
|
20241218,173300,42746839,907,907,907,907,0
|
|
20241218,173200,42746839,907,907,907,907,0
|
|
20241218,173100,42746839,907,907,907,907,83
|
|
20241218,173000,42746839,907,907,907,907,0
|
|
20241218,172900,42746839,907,907,907,907,0
|
|
20241218,172800,42746839,907,907,907,907,0
|
|
20241218,172700,42746839,907,907,907,907,0
|
|
20241218,172600,42746839,907,907,907,907,0
|
|
20241218,172500,42746839,907,907,907,907,0
|
|
20241218,172400,42746839,907,907,907,907,0
|
|
20241218,172300,42746839,907,907,907,907,0
|
|
20241218,172200,42746839,907,907,907,907,0
|
|
20241218,172100,42746839,907,907,907,907,0
|
|
20241218,172000,42746839,907,907,907,907,0
|
|
20241218,171900,42746839,907,907,907,907,0
|
|
20241218,171800,42746839,907,907,907,907,0
|
|
20241218,171700,42746839,907,907,907,907,0
|
|
20241218,171600,42746839,907,907,907,907,0
|
|
20241218,171500,42746839,907,907,907,907,0
|
|
20241218,171400,42746839,907,907,907,907,0
|
|
20241218,171300,42746839,907,907,907,907,0
|
|
20241218,171200,42746839,907,907,907,907,0
|
|
20241218,171100,42746839,907,907,907,907,0
|
|
20241218,171000,42746839,907,907,907,907,0
|
|
20241218,170900,42746839,907,907,907,907,0
|
|
20241218,170800,42746839,907,907,907,907,0
|
|
20241218,170700,42746839,907,907,907,907,0
|
|
20241218,170600,42746839,907,907,907,907,0
|
|
20241218,170500,42746839,907,907,907,907,0
|
|
20241218,170400,42746839,907,907,907,907,0
|
|
20241218,170300,42746839,907,907,907,907,0
|
|
20241218,170200,42746839,907,907,907,907,0
|
|
20241218,170100,42746839,907,907,907,907,83
|
|
20241218,170000,42746839,907,907,907,907,0
|
|
20241218,165900,42746839,907,907,907,907,0
|
|
20241218,165800,42746839,907,907,907,907,0
|
|
20241218,165700,42746839,907,907,907,907,0
|
|
20241218,165600,42746839,907,907,907,907,0
|
|
20241218,165500,42746839,907,907,907,907,0
|
|
20241218,165400,42746839,907,907,907,907,0
|
|
20241218,165300,42746839,907,907,907,907,0
|
|
20241218,165200,42746839,907,907,907,907,0
|
|
20241218,165100,42746839,907,907,907,907,0
|
|
20241218,165000,42746839,907,907,907,907,0
|
|
20241218,164900,42746839,907,907,907,907,0
|
|
20241218,164800,42746839,907,907,907,907,0
|
|
20241218,164700,42746839,907,907,907,907,0
|
|
20241218,164600,42746839,907,907,907,907,0
|
|
20241218,164500,42746839,907,907,907,907,0
|
|
20241218,164400,42746839,907,907,907,907,0
|
|
20241218,164300,42746839,907,907,907,907,0
|
|
20241218,164200,42746839,907,907,907,907,0
|
|
20241218,164100,42746839,907,907,907,907,0
|
|
20241218,164000,42746839,907,907,907,907,0
|
|
20241218,163900,42746839,907,907,907,907,0
|
|
20241218,163800,42746839,907,907,907,907,0
|
|
20241218,163700,42746839,907,907,907,907,0
|
|
20241218,163600,42746839,907,907,907,907,0
|
|
20241218,163500,42746839,907,907,907,907,0
|
|
20241218,163400,42746839,907,907,907,907,0
|
|
20241218,163300,42746839,907,907,907,907,0
|
|
20241218,163200,42746839,907,907,907,907,0
|
|
20241218,163100,42746839,907,907,907,907,83
|
|
20241218,163000,42746839,907,907,907,907,0
|
|
20241218,162900,42746839,907,907,907,907,0
|
|
20241218,162800,42746839,907,907,907,907,0
|
|
20241218,162700,42746839,907,907,907,907,0
|
|
20241218,162600,42746839,907,907,907,907,0
|
|
20241218,162500,42746839,907,907,907,907,0
|
|
20241218,162400,42746839,907,907,907,907,0
|
|
20241218,162300,42746839,907,907,907,907,0
|
|
20241218,162200,42746839,907,907,907,907,0
|
|
20241218,162100,42746839,907,907,907,907,0
|
|
20241218,162000,42746839,907,907,907,907,0
|
|
20241218,161900,42746839,907,907,907,907,0
|
|
20241218,161800,42746839,907,907,907,907,0
|
|
20241218,161700,42746839,907,907,907,907,0
|
|
20241218,161600,42746839,907,907,907,907,0
|
|
20241218,161500,42746839,907,907,907,907,0
|
|
20241218,161400,42746839,907,907,907,907,0
|
|
20241218,161300,42746839,907,907,907,907,0
|
|
20241218,161200,42746839,907,907,907,907,0
|
|
20241218,161100,42746839,907,907,907,907,0
|
|
20241218,161000,42746839,907,907,907,907,0
|
|
20241218,160900,42746839,907,907,907,907,0
|
|
20241218,160800,42746839,907,907,907,907,0
|
|
20241218,160700,42746839,907,907,907,907,0
|
|
20241218,160600,42746839,907,907,907,907,0
|
|
20241218,160500,42746839,907,907,907,907,0
|
|
20241218,160400,42746839,907,907,907,907,0
|
|
20241218,160300,42746839,907,907,907,907,0
|
|
20241218,160200,42746839,907,907,907,907,0
|
|
20241218,160100,42746839,907,907,907,907,83
|
|
20241218,160000,42746839,907,907,907,907,0
|
|
20241218,155900,42746839,907,907,907,907,0
|
|
20241218,155800,42746839,907,907,907,907,0
|
|
20241218,155700,42746839,907,907,907,907,0
|
|
20241218,155600,42746839,907,907,907,907,0
|
|
20241218,155500,42746839,907,907,907,907,0
|
|
20241218,155400,42746839,907,907,907,907,0
|
|
20241218,155300,42746839,907,907,907,907,0
|
|
20241218,155200,42746839,907,907,907,907,0
|
|
20241218,155100,42746839,907,907,907,907,0
|
|
20241218,155000,42746839,907,907,907,907,0
|
|
20241218,154900,42746839,907,907,907,907,0
|
|
20241218,154800,42746839,907,907,907,907,0
|
|
20241218,154700,42746839,907,907,907,907,0
|
|
20241218,154600,42746839,907,907,907,907,0
|
|
20241218,154500,42746839,907,907,907,907,0
|
|
20241218,154400,42746839,907,907,907,907,0
|
|
20241218,154300,42746839,907,907,907,907,0
|
|
20241218,154200,42746839,907,907,907,907,0
|
|
20241218,154100,42746839,907,907,907,907,0
|
|
20241218,154000,42746839,907,907,907,907,0
|
|
20241218,153900,42746839,907,907,907,907,0
|
|
20241218,153800,42746839,907,907,907,907,0
|
|
20241218,153700,42746839,907,907,907,907,0
|
|
20241218,153600,42746839,907,907,907,907,0
|
|
20241218,153500,42746839,907,907,907,907,0
|
|
20241218,153400,42746839,907,907,907,907,0
|
|
20241218,153300,42746839,907,907,907,907,0
|
|
20241218,153200,42746839,907,907,907,907,0
|
|
20241218,153100,42746839,907,907,907,907,83
|
|
20241218,153000,42746839,907,907,907,907,83
|
|
20241218,152900,42671558,906,906,906,906,0
|
|
20241218,152800,42671558,906,906,906,906,0
|
|
20241218,152700,42671558,906,906,906,906,0
|
|
20241218,152600,42671558,906,906,906,906,0
|
|
20241218,152500,42671558,906,906,906,906,0
|
|
20241218,152400,42671558,906,906,906,906,0
|
|
20241218,152300,42671558,906,906,906,906,0
|
|
20241218,152200,42671558,906,906,906,906,0
|
|
20241218,152100,42671558,906,906,906,906,0
|
|
20241218,152000,42671558,906,906,906,906,0
|
|
20241218,151900,42671558,906,906,906,906,41
|
|
20241218,151800,42634412,906,906,906,906,41
|
|
20241218,151700,42597266,907,907,907,907,441
|
|
20241218,151600,42197279,907,907,907,907,0
|
|
20241218,151500,42197279,907,907,908,907,31
|
|
20241218,151400,42169161,909,909,909,909,0
|
|
20241218,151300,42169161,909,909,909,909,0
|
|
20241218,151200,42169161,909,909,909,909,0
|
|
20241218,151100,42169161,909,909,909,909,0
|
|
20241218,151000,42169161,909,909,909,909,0
|
|
20241218,150900,42169161,909,909,909,909,1
|
|
20241218,150800,42168252,909,909,909,909,0
|
|
20241218,150700,42168252,909,909,909,909,42
|
|
20241218,150600,42130074,911,911,911,911,0
|
|
20241218,150500,42130074,911,911,911,911,0
|
|
20241218,150400,42130074,911,911,911,911,0
|
|
20241218,150300,42130074,911,911,911,911,1501
|
|
20241218,150200,40762663,901,901,901,901,2
|
|
20241218,150100,40760861,901,901,901,901,3
|
|
20241218,150000,40758158,901,901,911,901,198
|
|
20241218,145900,40578451,901,897,901,897,213
|
|
20241218,145800,40387106,896,896,896,896,0
|
|
20241218,145700,40387106,896,896,896,896,0
|
|
20241218,145600,40387106,896,896,896,896,0
|
|
20241218,145500,40387106,896,896,896,896,0
|
|
20241218,145400,40387106,896,896,896,896,0
|
|
20241218,145300,40387106,896,896,896,896,1
|
|
20241218,145200,40386210,898,898,898,898,0
|
|
20241218,145100,40386210,898,898,898,898,0
|
|
20241218,145000,40386210,898,898,898,898,0
|
|
20241218,144900,40386210,898,898,898,898,0
|
|
20241218,144800,40386210,898,898,898,898,0
|
|
20241218,144700,40386210,898,898,898,898,0
|
|
20241218,144600,40386210,898,898,898,898,0
|
|
20241218,144500,40386210,898,896,898,896,2
|
|
20241218,144400,40384416,898,898,898,898,0
|
|
20241218,144300,40384416,898,898,898,898,0
|
|
20241218,144200,40384416,898,898,898,898,0
|
|
20241218,144100,40384416,898,896,898,896,5
|
|
20241218,144000,40379929,896,900,900,895,236
|
|
20241218,143900,40168436,895,896,896,895,330
|
|
20241218,143800,39872762,896,896,896,896,0
|
|
20241218,143700,39872762,896,896,896,896,0
|
|
20241218,143600,39872762,896,896,896,896,558
|
|
20241218,143500,39372794,896,896,896,896,0
|
|
20241218,143400,39372794,896,896,896,896,0
|
|
20241218,143300,39372794,896,896,896,896,0
|
|
20241218,143200,39372794,896,896,896,896,0
|
|
20241218,143100,39372794,896,896,896,896,2
|
|
20241218,143000,39371002,894,894,894,894,0
|
|
20241218,142900,39371002,894,894,894,894,0
|
|
20241218,142800,39371002,894,894,894,894,0
|
|
20241218,142700,39371002,894,894,894,894,0
|
|
20241218,142600,39371002,894,894,894,894,0
|
|
20241218,142500,39371002,894,894,894,894,0
|
|
20241218,142400,39371002,894,894,894,894,0
|
|
20241218,142300,39371002,894,894,894,894,0
|
|
20241218,142200,39371002,894,894,894,894,0
|
|
20241218,142100,39371002,894,894,894,894,0
|
|
20241218,142000,39371002,894,894,894,894,0
|
|
20241218,141900,39371002,894,894,894,894,1
|
|
20241218,141800,39370108,895,895,895,895,0
|
|
20241218,141700,39370108,895,895,895,895,0
|
|
20241218,141600,39370108,895,895,895,895,0
|
|
20241218,141500,39370108,895,895,895,895,0
|
|
20241218,141400,39370108,895,895,895,895,0
|
|
20241218,141300,39370108,895,895,895,895,0
|
|
20241218,141200,39370108,895,894,895,894,2
|
|
20241218,141100,39368319,893,893,893,893,0
|
|
20241218,141000,39368319,893,893,893,893,1
|
|
20241218,140900,39367426,892,892,892,892,1
|
|
20241218,140800,39366534,891,891,891,891,0
|
|
20241218,140700,39366534,891,891,891,891,1
|
|
20241218,140600,39365643,890,888,892,888,4820
|
|
20241218,140500,35080595,888,888,888,888,249
|
|
20241218,140400,34859483,889,889,889,889,0
|
|
20241218,140300,34859483,889,889,889,889,0
|
|
20241218,140200,34859483,889,889,889,889,0
|
|
20241218,140100,34859483,889,889,889,889,0
|
|
20241218,140000,34859483,889,889,889,889,0
|
|
20241218,135900,34859483,889,889,889,889,0
|
|
20241218,135800,34859483,889,888,889,888,2
|
|
20241218,135700,34857706,889,889,889,889,0
|
|
20241218,135600,34857706,889,889,889,889,0
|
|
20241218,135500,34857706,889,889,889,889,0
|
|
20241218,135400,34857706,889,889,889,889,0
|
|
20241218,135300,34857706,889,889,889,889,0
|
|
20241218,135200,34857706,889,889,889,889,0
|
|
20241218,135100,34857706,889,889,889,889,0
|
|
20241218,135000,34857706,889,889,889,889,0
|
|
20241218,134900,34857706,889,889,889,889,0
|
|
20241218,134800,34857706,889,889,889,889,0
|
|
20241218,134700,34857706,889,887,890,887,2604
|
|
20241218,134600,32545153,887,887,887,887,6
|
|
20241218,134500,32539831,887,887,887,887,7
|
|
20241218,134400,32533622,887,887,887,887,6
|
|
20241218,134300,32528300,887,887,887,886,8
|
|
20241218,134200,32521205,887,887,887,887,4
|
|
20241218,134100,32517657,887,887,887,887,7
|
|
20241218,134000,32511448,887,887,887,887,6
|
|
20241218,133900,32506126,887,887,887,887,2372
|
|
20241218,133800,30402162,887,887,887,887,0
|
|
20241218,133700,30402162,887,887,887,887,0
|
|
20241218,133600,30402162,887,887,887,887,0
|
|
20241218,133500,30402162,887,887,887,887,0
|
|
20241218,133400,30402162,887,887,887,887,1
|
|
20241218,133300,30401275,887,887,887,887,0
|
|
20241218,133200,30401275,887,887,887,887,0
|
|
20241218,133100,30401275,887,887,887,887,0
|
|
20241218,133000,30401275,887,887,887,887,0
|
|
20241218,132900,30401275,887,887,887,887,0
|
|
20241218,132800,30401275,887,887,887,887,0
|
|
20241218,132700,30401275,887,887,887,887,20
|
|
20241218,132600,30383535,886,886,886,886,0
|
|
20241218,132500,30383535,886,886,886,886,0
|
|
20241218,132400,30383535,886,886,886,886,101
|
|
20241218,132300,30294049,886,886,886,886,4
|
|
20241218,132200,30290505,887,887,887,887,0
|
|
20241218,132100,30290505,887,887,887,887,1
|
|
20241218,132000,30289618,886,886,886,886,17
|
|
20241218,131900,30274556,887,887,887,887,0
|
|
20241218,131800,30274556,887,887,887,887,0
|
|
20241218,131700,30274556,887,887,887,887,0
|
|
20241218,131600,30274556,887,887,887,887,0
|
|
20241218,131500,30274556,887,887,887,887,0
|
|
20241218,131400,30274556,887,887,887,887,10
|
|
20241218,131300,30265686,887,887,887,887,0
|
|
20241218,131200,30265686,887,887,887,887,0
|
|
20241218,131100,30265686,887,887,887,887,0
|
|
20241218,131000,30265686,887,887,887,887,0
|
|
20241218,130900,30265686,887,887,887,887,0
|
|
20241218,130800,30265686,887,887,887,887,0
|
|
20241218,130700,30265686,887,887,887,887,0
|
|
20241218,130600,30265686,887,887,887,887,0
|
|
20241218,130500,30265686,887,887,887,887,0
|
|
20241218,130400,30265686,887,887,887,887,0
|
|
20241218,130300,30265686,887,887,887,887,0
|
|
20241218,130200,30265686,887,887,887,887,0
|
|
20241218,130100,30265686,887,887,887,887,0
|
|
20241218,130000,30265686,887,887,887,887,1000
|
|
20241218,125900,29378686,887,887,887,887,0
|
|
20241218,125800,29378686,887,887,887,887,0
|
|
20241218,125700,29378686,887,887,887,887,0
|
|
20241218,125600,29378686,887,887,887,887,0
|
|
20241218,125500,29378686,887,887,887,887,0
|
|
20241218,125400,29378686,887,887,887,887,0
|
|
20241218,125300,29378686,887,887,887,887,0
|
|
20241218,125200,29378686,887,887,887,887,0
|
|
20241218,125100,29378686,887,887,887,887,0
|
|
20241218,125000,29378686,887,887,887,887,0
|
|
20241218,124900,29378686,887,887,887,887,0
|
|
20241218,124800,29378686,887,887,887,887,0
|
|
20241218,124700,29378686,887,887,887,887,0
|
|
20241218,124600,29378686,887,887,887,887,0
|
|
20241218,124500,29378686,887,887,887,887,124
|
|
20241218,124400,29268698,887,887,887,887,0
|
|
20241218,124300,29268698,887,887,887,887,0
|
|
20241218,124200,29268698,887,887,887,887,0
|
|
20241218,124100,29268698,887,887,887,887,0
|
|
20241218,124000,29268698,887,887,887,887,0
|
|
20241218,123900,29268698,887,887,887,887,0
|
|
20241218,123800,29268698,887,887,887,887,0
|
|
20241218,123700,29268698,887,887,887,887,0
|
|
20241218,123600,29268698,887,887,887,887,0
|
|
20241218,123500,29268698,887,887,887,887,0
|
|
20241218,123400,29268698,887,887,887,887,0
|
|
20241218,123300,29268698,887,887,887,887,0
|
|
20241218,123200,29268698,887,887,887,887,0
|
|
20241218,123100,29268698,887,887,887,887,0
|
|
20241218,123000,29268698,887,887,887,887,0
|
|
20241218,122900,29268698,887,887,887,887,0
|
|
20241218,122800,29268698,887,887,887,887,0
|
|
20241218,122700,29268698,887,887,887,887,0
|
|
20241218,122600,29268698,887,887,887,887,0
|
|
20241218,122500,29268698,887,887,887,887,0
|
|
20241218,122400,29268698,887,887,887,887,0
|
|
20241218,122300,29268698,887,887,887,887,0
|
|
20241218,122200,29268698,887,887,887,887,0
|
|
20241218,122100,29268698,887,887,887,887,0
|
|
20241218,122000,29268698,887,887,887,887,0
|
|
20241218,121900,29268698,887,887,887,887,0
|
|
20241218,121800,29268698,887,887,887,887,0
|
|
20241218,121700,29268698,887,887,887,887,0
|
|
20241218,121600,29268698,887,887,887,887,10
|
|
20241218,121500,29259828,887,887,887,887,0
|
|
20241218,121400,29259828,887,887,887,887,0
|
|
20241218,121300,29259828,887,887,887,887,2
|
|
20241218,121200,29258054,886,886,886,886,0
|
|
20241218,121100,29258054,886,886,886,886,45
|
|
20241218,121000,29218184,887,887,887,887,0
|
|
20241218,120900,29218184,887,887,887,887,10
|
|
20241218,120800,29209314,887,887,887,887,0
|
|
20241218,120700,29209314,887,887,887,887,0
|
|
20241218,120600,29209314,887,887,887,887,0
|
|
20241218,120500,29209314,887,887,887,887,0
|
|
20241218,120400,29209314,887,887,887,887,0
|
|
20241218,120300,29209314,887,887,887,887,0
|
|
20241218,120200,29209314,887,887,887,887,0
|
|
20241218,120100,29209314,887,887,887,887,0
|
|
20241218,120000,29209314,887,887,887,887,0
|
|
20241218,115900,29209314,887,887,887,887,0
|
|
20241218,115800,29209314,887,887,887,887,0
|
|
20241218,115700,29209314,887,887,887,887,0
|
|
20241218,115600,29209314,887,887,887,887,0
|
|
20241218,115500,29209314,887,887,887,887,0
|
|
20241218,115400,29209314,887,887,887,887,0
|
|
20241218,115300,29209314,887,887,887,887,0
|
|
20241218,115200,29209314,887,887,887,887,0
|
|
20241218,115100,29209314,887,887,887,887,0
|
|
20241218,115000,29209314,887,887,887,887,0
|
|
20241218,114900,29209314,887,887,887,887,0
|
|
20241218,114800,29209314,887,887,887,887,0
|
|
20241218,114700,29209314,887,887,887,887,0
|
|
20241218,114600,29209314,887,887,887,887,0
|
|
20241218,114500,29209314,887,887,887,887,0
|
|
20241218,114400,29209314,887,887,887,887,0
|
|
20241218,114300,29209314,887,887,887,887,0
|
|
20241218,114200,29209314,887,887,887,887,0
|
|
20241218,114100,29209314,887,887,887,887,0
|
|
20241218,114000,29209314,887,887,887,887,0
|
|
20241218,113900,29209314,887,887,887,887,0
|
|
20241218,113800,29209314,887,887,887,887,0
|
|
20241218,113700,29209314,887,887,887,887,0
|
|
20241218,113600,29209314,887,887,887,887,0
|
|
20241218,113500,29209314,887,887,887,887,2
|
|
20241218,113400,29207540,887,887,887,887,15
|
|
20241218,113300,29194235,887,887,887,887,0
|
|
20241218,113200,29194235,887,887,887,887,0
|
|
20241218,113100,29194235,887,887,887,887,0
|
|
20241218,113000,29194235,887,886,887,886,601
|
|
20241218,112900,28661748,886,886,886,886,0
|
|
20241218,112800,28661748,886,886,886,886,300
|
|
20241218,112700,28395948,887,887,887,887,0
|
|
20241218,112600,28395948,887,887,887,887,0
|
|
20241218,112500,28395948,887,887,887,887,0
|
|
20241218,112400,28395948,887,887,887,887,0
|
|
20241218,112300,28395948,887,887,887,887,0
|
|
20241218,112200,28395948,887,887,887,887,0
|
|
20241218,112100,28395948,887,887,887,887,0
|
|
20241218,112000,28395948,887,887,887,887,0
|
|
20241218,111900,28395948,887,887,887,887,0
|
|
20241218,111800,28395948,887,887,887,887,0
|
|
20241218,111700,28395948,887,887,887,887,0
|
|
20241218,111600,28395948,887,887,887,887,2
|
|
20241218,111500,28394174,886,886,886,886,0
|
|
20241218,111400,28394174,886,886,886,886,0
|
|
20241218,111300,28394174,886,886,886,886,0
|
|
20241218,111200,28394174,886,886,886,886,0
|
|
20241218,111100,28394174,886,886,886,886,0
|
|
20241218,111000,28394174,886,886,886,886,0
|
|
20241218,110900,28394174,886,886,886,886,0
|
|
20241218,110800,28394174,886,886,886,886,0
|
|
20241218,110700,28394174,886,886,886,886,0
|
|
20241218,110600,28394174,886,886,886,886,767
|
|
20241218,110500,27714612,887,887,887,887,0
|
|
20241218,110400,27714612,887,887,887,887,0
|
|
20241218,110300,27714612,887,887,887,887,0
|
|
20241218,110200,27714612,887,887,887,887,0
|
|
20241218,110100,27714612,887,887,887,887,0
|
|
20241218,110000,27714612,887,887,887,887,0
|
|
20241218,105900,27714612,887,887,887,887,0
|
|
20241218,105800,27714612,887,887,887,887,0
|
|
20241218,105700,27714612,887,887,887,887,6
|
|
20241218,105600,27709290,887,889,889,886,7261
|
|
20241218,105500,21261862,891,891,891,891,0
|
|
20241218,105400,21261862,891,891,891,891,100
|
|
20241218,105300,21172762,893,893,893,893,0
|
|
20241218,105200,21172762,893,893,893,893,0
|
|
20241218,105100,21172762,893,893,893,893,0
|
|
20241218,105000,21172762,893,893,893,893,0
|
|
20241218,104900,21172762,893,893,893,893,0
|
|
20241218,104800,21172762,893,893,893,893,0
|
|
20241218,104700,21172762,893,893,893,893,0
|
|
20241218,104600,21172762,893,893,893,893,0
|
|
20241218,104500,21172762,893,893,893,893,0
|
|
20241218,104400,21172762,893,893,893,893,0
|
|
20241218,104300,21172762,893,893,893,893,0
|
|
20241218,104200,21172762,893,893,893,893,0
|
|
20241218,104100,21172762,893,893,893,893,0
|
|
20241218,104000,21172762,893,893,893,893,33
|
|
20241218,103900,21143293,893,893,893,893,0
|
|
20241218,103800,21143293,893,893,893,893,100
|
|
20241218,103700,21053993,890,889,890,886,123
|
|
20241218,103600,20944725,889,889,889,889,18
|
|
20241218,103500,20928723,887,887,887,887,0
|
|
20241218,103400,20928723,887,887,887,887,0
|
|
20241218,103300,20928723,887,887,887,887,0
|
|
20241218,103200,20928723,887,887,887,887,0
|
|
20241218,103100,20928723,887,887,887,887,1
|
|
20241218,103000,20927836,887,887,887,887,7
|
|
20241218,102900,20921627,887,887,887,887,5
|
|
20241218,102800,20917192,887,887,887,887,7
|
|
20241218,102700,20910983,887,887,887,887,6
|
|
20241218,102600,20905661,887,887,887,887,8
|
|
20241218,102500,20898565,887,887,887,887,5
|
|
20241218,102400,20894130,887,887,887,887,7
|
|
20241218,102300,20887921,887,887,887,887,6
|
|
20241218,102200,20882599,887,887,887,887,7
|
|
20241218,102100,20876390,887,887,887,887,6
|
|
20241218,102000,20871068,887,887,887,887,6
|
|
20241218,101900,20865746,887,887,887,887,8
|
|
20241218,101800,20858650,887,887,887,887,6
|
|
20241218,101700,20853328,887,887,888,887,109
|
|
20241218,101600,20756605,887,887,887,887,66
|
|
20241218,101500,20698063,887,887,887,887,0
|
|
20241218,101400,20698063,887,887,887,887,450
|
|
20241218,101300,20298913,887,887,887,887,50
|
|
20241218,101200,20254563,887,887,887,887,124
|
|
20241218,101100,20144575,887,887,887,887,60
|
|
20241218,101000,20091355,888,883,894,883,736
|
|
20241218,100900,19438791,883,882,883,882,95
|
|
20241218,100800,19354976,881,882,882,881,160
|
|
20241218,100700,19213950,882,882,882,882,0
|
|
20241218,100600,19213950,882,882,882,882,0
|
|
20241218,100500,19213950,882,882,882,882,10
|
|
20241218,100400,19205130,882,882,882,882,0
|
|
20241218,100300,19205130,882,882,882,882,0
|
|
20241218,100200,19205130,882,883,884,881,85
|
|
20241218,100100,19130044,883,883,883,883,8
|
|
20241218,100000,19122980,883,882,884,882,117
|
|
20241218,095900,19019667,882,882,882,882,4
|
|
20241218,095800,19016139,882,882,882,882,98
|
|
20241218,095700,18929703,882,882,882,882,2327
|
|
20241218,095600,16877289,881,881,881,881,0
|
|
20241218,095500,16877289,881,882,882,881,127
|
|
20241218,095400,16765301,882,882,882,882,0
|
|
20241218,095300,16765301,882,882,882,882,10
|
|
20241218,095200,16756481,882,882,882,882,0
|
|
20241218,095100,16756481,882,882,882,882,0
|
|
20241218,095000,16756481,882,884,884,882,75
|
|
20241218,094900,16690268,884,884,884,884,0
|
|
20241218,094800,16690268,884,884,884,884,0
|
|
20241218,094700,16690268,884,884,884,884,4
|
|
20241218,094600,16686732,884,885,885,883,150
|
|
20241218,094500,16554135,885,884,885,884,2800
|
|
20241218,094400,14078879,884,884,884,884,103
|
|
20241218,094300,13987827,884,884,884,884,0
|
|
20241218,094200,13987827,884,883,884,883,62
|
|
20241218,094100,13933075,882,881,882,881,57
|
|
20241218,094000,13882802,881,883,883,881,410
|
|
20241218,093900,13521447,883,883,883,883,0
|
|
20241218,093800,13521447,883,883,883,883,1009
|
|
20241218,093700,12630500,884,885,885,883,1775
|
|
20241218,093600,11060983,889,889,889,889,0
|
|
20241218,093500,11060983,889,889,889,889,0
|
|
20241218,093400,11060983,889,887,889,884,2237
|
|
20241218,093300,9078570,887,887,887,887,6
|
|
20241218,093200,9073248,887,885,888,885,610
|
|
20241218,093100,8532392,885,885,885,885,7
|
|
20241218,093000,8526197,885,888,888,885,209
|
|
20241218,092900,8341089,889,888,889,882,2859
|
|
20241218,092800,5807979,888,881,888,880,3199
|
|
20241218,092700,2973047,881,885,885,881,357
|
|
20241218,092600,2658036,899,899,899,899,0
|
|
20241218,092500,2658036,899,899,899,899,0
|
|
20241218,092400,2658036,899,899,899,899,0
|
|
20241218,092300,2658036,899,899,899,899,0
|
|
20241218,092200,2658036,899,899,899,899,0
|
|
20241218,092100,2658036,899,899,899,899,0
|
|
20241218,092000,2658036,899,899,899,899,0
|
|
20241218,091900,2658036,899,899,899,899,0
|
|
20241218,091800,2658036,899,899,899,899,0
|
|
20241218,091700,2658036,899,899,899,899,1
|
|
20241218,091600,2657137,899,899,899,899,0
|
|
20241218,091500,2657137,899,899,899,899,0
|
|
20241218,091400,2657137,899,899,899,899,15
|
|
20241218,091300,2643652,892,892,892,892,0
|
|
20241218,091200,2643652,892,892,892,892,4
|
|
20241218,091100,2640084,894,905,905,894,132
|
|
20241218,091000,2522065,892,892,892,892,0
|
|
20241218,090900,2522065,892,892,892,892,0
|
|
20241218,090800,2522065,892,901,901,892,196
|
|
20241218,090700,2346066,919,919,919,919,0
|
|
20241218,090600,2346066,919,919,920,919,1395
|
|
20241218,090500,1063700,919,919,919,919,20
|
|
20241218,090400,1045320,912,912,918,912,581
|
|
20241218,090300,515256,920,920,920,920,0
|
|
20241218,090200,515256,920,920,920,920,92
|
|
20241218,090100,430616,925,897,925,897,61
|
|
20241218,090000,375843,897,897,897,897,419
|