664 lines
28 KiB
CSV
664 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,200100,38653858,905,905,905,905,151
|
|
20241219,200000,38653858,905,905,905,905,0
|
|
20241219,195900,38653858,905,905,905,905,0
|
|
20241219,195800,38653858,905,905,905,905,0
|
|
20241219,195700,38653858,905,905,905,905,0
|
|
20241219,195600,38653858,905,905,905,905,0
|
|
20241219,195500,38653858,905,905,905,905,0
|
|
20241219,195400,38653858,905,905,905,905,0
|
|
20241219,195300,38653858,905,905,905,905,0
|
|
20241219,195200,38653858,905,905,905,905,0
|
|
20241219,195100,38653858,905,905,905,905,0
|
|
20241219,195000,38653858,905,905,905,905,0
|
|
20241219,194900,38653858,905,905,905,905,0
|
|
20241219,194800,38653858,905,905,905,905,0
|
|
20241219,194700,38653858,905,905,905,905,0
|
|
20241219,194600,38653858,905,905,905,905,0
|
|
20241219,194500,38653858,905,905,905,905,0
|
|
20241219,194400,38653858,905,905,905,905,0
|
|
20241219,194300,38653858,905,905,905,905,0
|
|
20241219,194200,38653858,905,905,905,905,0
|
|
20241219,194100,38653858,905,905,905,905,0
|
|
20241219,194000,38653858,905,905,905,905,0
|
|
20241219,193900,38653858,905,905,905,905,0
|
|
20241219,193800,38653858,905,905,905,905,0
|
|
20241219,193700,38653858,905,905,905,905,0
|
|
20241219,193600,38653858,905,905,905,905,0
|
|
20241219,193500,38653858,905,905,905,905,0
|
|
20241219,193400,38653858,905,905,905,905,0
|
|
20241219,193300,38653858,905,905,905,905,0
|
|
20241219,193200,38653858,905,905,905,905,0
|
|
20241219,193100,38653858,905,905,905,905,151
|
|
20241219,193000,38653858,905,905,905,905,0
|
|
20241219,192900,38653858,905,905,905,905,0
|
|
20241219,192800,38653858,905,905,905,905,0
|
|
20241219,192700,38653858,905,905,905,905,0
|
|
20241219,192600,38653858,905,905,905,905,0
|
|
20241219,192500,38653858,905,905,905,905,0
|
|
20241219,192400,38653858,905,905,905,905,0
|
|
20241219,192300,38653858,905,905,905,905,0
|
|
20241219,192200,38653858,905,905,905,905,0
|
|
20241219,192100,38653858,905,905,905,905,0
|
|
20241219,192000,38653858,905,905,905,905,0
|
|
20241219,191900,38653858,905,905,905,905,0
|
|
20241219,191800,38653858,905,905,905,905,0
|
|
20241219,191700,38653858,905,905,905,905,0
|
|
20241219,191600,38653858,905,905,905,905,0
|
|
20241219,191500,38653858,905,905,905,905,0
|
|
20241219,191400,38653858,905,905,905,905,0
|
|
20241219,191300,38653858,905,905,905,905,0
|
|
20241219,191200,38653858,905,905,905,905,0
|
|
20241219,191100,38653858,905,905,905,905,0
|
|
20241219,191000,38653858,905,905,905,905,0
|
|
20241219,190900,38653858,905,905,905,905,0
|
|
20241219,190800,38653858,905,905,905,905,0
|
|
20241219,190700,38653858,905,905,905,905,0
|
|
20241219,190600,38653858,905,905,905,905,0
|
|
20241219,190500,38653858,905,905,905,905,0
|
|
20241219,190400,38653858,905,905,905,905,0
|
|
20241219,190300,38653858,905,905,905,905,0
|
|
20241219,190200,38653858,905,905,905,905,0
|
|
20241219,190100,38653858,905,905,905,905,151
|
|
20241219,190000,38653858,905,905,905,905,0
|
|
20241219,185900,38653858,905,905,905,905,0
|
|
20241219,185800,38653858,905,905,905,905,0
|
|
20241219,185700,38653858,905,905,905,905,0
|
|
20241219,185600,38653858,905,905,905,905,0
|
|
20241219,185500,38653858,905,905,905,905,0
|
|
20241219,185400,38653858,905,905,905,905,0
|
|
20241219,185300,38653858,905,905,905,905,0
|
|
20241219,185200,38653858,905,905,905,905,0
|
|
20241219,185100,38653858,905,905,905,905,0
|
|
20241219,185000,38653858,905,905,905,905,0
|
|
20241219,184900,38653858,905,905,905,905,0
|
|
20241219,184800,38653858,905,905,905,905,0
|
|
20241219,184700,38653858,905,905,905,905,0
|
|
20241219,184600,38653858,905,905,905,905,0
|
|
20241219,184500,38653858,905,905,905,905,0
|
|
20241219,184400,38653858,905,905,905,905,0
|
|
20241219,184300,38653858,905,905,905,905,0
|
|
20241219,184200,38653858,905,905,905,905,0
|
|
20241219,184100,38653858,905,905,905,905,0
|
|
20241219,184000,38653858,905,905,905,905,0
|
|
20241219,183900,38653858,905,905,905,905,0
|
|
20241219,183800,38653858,905,905,905,905,0
|
|
20241219,183700,38653858,905,905,905,905,0
|
|
20241219,183600,38653858,905,905,905,905,0
|
|
20241219,183500,38653858,905,905,905,905,0
|
|
20241219,183400,38653858,905,905,905,905,0
|
|
20241219,183300,38653858,905,905,905,905,0
|
|
20241219,183200,38653858,905,905,905,905,0
|
|
20241219,183100,38653858,905,905,905,905,151
|
|
20241219,183000,38653858,905,905,905,905,0
|
|
20241219,182900,38653858,905,905,905,905,0
|
|
20241219,182800,38653858,905,905,905,905,0
|
|
20241219,182700,38653858,905,905,905,905,0
|
|
20241219,182600,38653858,905,905,905,905,0
|
|
20241219,182500,38653858,905,905,905,905,0
|
|
20241219,182400,38653858,905,905,905,905,0
|
|
20241219,182300,38653858,905,905,905,905,0
|
|
20241219,182200,38653858,905,905,905,905,0
|
|
20241219,182100,38653858,905,905,905,905,0
|
|
20241219,182000,38653858,905,905,905,905,0
|
|
20241219,181900,38653858,905,905,905,905,0
|
|
20241219,181800,38653858,905,905,905,905,0
|
|
20241219,181700,38653858,905,905,905,905,0
|
|
20241219,181600,38653858,905,905,905,905,0
|
|
20241219,181500,38653858,905,905,905,905,0
|
|
20241219,181400,38653858,905,905,905,905,0
|
|
20241219,181300,38653858,905,905,905,905,0
|
|
20241219,181200,38653858,905,905,905,905,0
|
|
20241219,181100,38653858,905,905,905,905,0
|
|
20241219,181000,38653858,905,905,905,905,0
|
|
20241219,180900,38653858,905,905,905,905,0
|
|
20241219,180800,38653858,905,905,905,905,0
|
|
20241219,180700,38653858,905,905,905,905,0
|
|
20241219,180600,38653858,905,905,905,905,0
|
|
20241219,180500,38653858,905,905,905,905,0
|
|
20241219,180400,38653858,905,905,905,905,0
|
|
20241219,180300,38653858,905,905,905,905,0
|
|
20241219,180200,38653858,905,905,905,905,0
|
|
20241219,180100,38653858,905,905,905,905,151
|
|
20241219,180000,38653858,905,905,905,905,0
|
|
20241219,175900,38653858,905,905,905,905,0
|
|
20241219,175800,38653858,905,905,905,905,0
|
|
20241219,175700,38653858,905,905,905,905,0
|
|
20241219,175600,38653858,905,905,905,905,0
|
|
20241219,175500,38653858,905,905,905,905,0
|
|
20241219,175400,38653858,905,905,905,905,0
|
|
20241219,175300,38653858,905,905,905,905,0
|
|
20241219,175200,38653858,905,905,905,905,0
|
|
20241219,175100,38653858,905,905,905,905,0
|
|
20241219,175000,38653858,905,905,905,905,0
|
|
20241219,174900,38653858,905,905,905,905,0
|
|
20241219,174800,38653858,905,905,905,905,0
|
|
20241219,174700,38653858,905,905,905,905,0
|
|
20241219,174600,38653858,905,905,905,905,0
|
|
20241219,174500,38653858,905,905,905,905,0
|
|
20241219,174400,38653858,905,905,905,905,0
|
|
20241219,174300,38653858,905,905,905,905,0
|
|
20241219,174200,38653858,905,905,905,905,0
|
|
20241219,174100,38653858,905,905,905,905,0
|
|
20241219,174000,38653858,905,905,905,905,0
|
|
20241219,173900,38653858,905,905,905,905,0
|
|
20241219,173800,38653858,905,905,905,905,0
|
|
20241219,173700,38653858,905,905,905,905,0
|
|
20241219,173600,38653858,905,905,905,905,0
|
|
20241219,173500,38653858,905,905,905,905,0
|
|
20241219,173400,38653858,905,905,905,905,0
|
|
20241219,173300,38653858,905,905,905,905,0
|
|
20241219,173200,38653858,905,905,905,905,0
|
|
20241219,173100,38653858,905,905,905,905,151
|
|
20241219,173000,38653858,905,905,905,905,0
|
|
20241219,172900,38653858,905,905,905,905,0
|
|
20241219,172800,38653858,905,905,905,905,0
|
|
20241219,172700,38653858,905,905,905,905,0
|
|
20241219,172600,38653858,905,905,905,905,0
|
|
20241219,172500,38653858,905,905,905,905,0
|
|
20241219,172400,38653858,905,905,905,905,0
|
|
20241219,172300,38653858,905,905,905,905,0
|
|
20241219,172200,38653858,905,905,905,905,0
|
|
20241219,172100,38653858,905,905,905,905,0
|
|
20241219,172000,38653858,905,905,905,905,0
|
|
20241219,171900,38653858,905,905,905,905,0
|
|
20241219,171800,38653858,905,905,905,905,0
|
|
20241219,171700,38653858,905,905,905,905,0
|
|
20241219,171600,38653858,905,905,905,905,0
|
|
20241219,171500,38653858,905,905,905,905,0
|
|
20241219,171400,38653858,905,905,905,905,0
|
|
20241219,171300,38653858,905,905,905,905,0
|
|
20241219,171200,38653858,905,905,905,905,0
|
|
20241219,171100,38653858,905,905,905,905,0
|
|
20241219,171000,38653858,905,905,905,905,0
|
|
20241219,170900,38653858,905,905,905,905,0
|
|
20241219,170800,38653858,905,905,905,905,0
|
|
20241219,170700,38653858,905,905,905,905,0
|
|
20241219,170600,38653858,905,905,905,905,0
|
|
20241219,170500,38653858,905,905,905,905,0
|
|
20241219,170400,38653858,905,905,905,905,0
|
|
20241219,170300,38653858,905,905,905,905,0
|
|
20241219,170200,38653858,905,905,905,905,0
|
|
20241219,170100,38653858,905,905,905,905,151
|
|
20241219,170000,38653858,905,905,905,905,0
|
|
20241219,165900,38653858,905,905,905,905,0
|
|
20241219,165800,38653858,905,905,905,905,0
|
|
20241219,165700,38653858,905,905,905,905,0
|
|
20241219,165600,38653858,905,905,905,905,0
|
|
20241219,165500,38653858,905,905,905,905,0
|
|
20241219,165400,38653858,905,905,905,905,0
|
|
20241219,165300,38653858,905,905,905,905,0
|
|
20241219,165200,38653858,905,905,905,905,0
|
|
20241219,165100,38653858,905,905,905,905,0
|
|
20241219,165000,38653858,905,905,905,905,0
|
|
20241219,164900,38653858,905,905,905,905,0
|
|
20241219,164800,38653858,905,905,905,905,0
|
|
20241219,164700,38653858,905,905,905,905,0
|
|
20241219,164600,38653858,905,905,905,905,0
|
|
20241219,164500,38653858,905,905,905,905,0
|
|
20241219,164400,38653858,905,905,905,905,0
|
|
20241219,164300,38653858,905,905,905,905,0
|
|
20241219,164200,38653858,905,905,905,905,0
|
|
20241219,164100,38653858,905,905,905,905,0
|
|
20241219,164000,38653858,905,905,905,905,0
|
|
20241219,163900,38653858,905,905,905,905,0
|
|
20241219,163800,38653858,905,905,905,905,0
|
|
20241219,163700,38653858,905,905,905,905,0
|
|
20241219,163600,38653858,905,905,905,905,0
|
|
20241219,163500,38653858,905,905,905,905,0
|
|
20241219,163400,38653858,905,905,905,905,0
|
|
20241219,163300,38653858,905,905,905,905,0
|
|
20241219,163200,38653858,905,905,905,905,0
|
|
20241219,163100,38653858,905,905,905,905,151
|
|
20241219,163000,38653858,905,905,905,905,0
|
|
20241219,162900,38653858,905,905,905,905,0
|
|
20241219,162800,38653858,905,905,905,905,0
|
|
20241219,162700,38653858,905,905,905,905,0
|
|
20241219,162600,38653858,905,905,905,905,0
|
|
20241219,162500,38653858,905,905,905,905,0
|
|
20241219,162400,38653858,905,905,905,905,0
|
|
20241219,162300,38653858,905,905,905,905,0
|
|
20241219,162200,38653858,905,905,905,905,0
|
|
20241219,162100,38653858,905,905,905,905,0
|
|
20241219,162000,38653858,905,905,905,905,0
|
|
20241219,161900,38653858,905,905,905,905,0
|
|
20241219,161800,38653858,905,905,905,905,0
|
|
20241219,161700,38653858,905,905,905,905,0
|
|
20241219,161600,38653858,905,905,905,905,0
|
|
20241219,161500,38653858,905,905,905,905,0
|
|
20241219,161400,38653858,905,905,905,905,0
|
|
20241219,161300,38653858,905,905,905,905,0
|
|
20241219,161200,38653858,905,905,905,905,0
|
|
20241219,161100,38653858,905,905,905,905,0
|
|
20241219,161000,38653858,905,905,905,905,0
|
|
20241219,160900,38653858,905,905,905,905,0
|
|
20241219,160800,38653858,905,905,905,905,0
|
|
20241219,160700,38653858,905,905,905,905,0
|
|
20241219,160600,38653858,905,905,905,905,0
|
|
20241219,160500,38653858,905,905,905,905,0
|
|
20241219,160400,38653858,905,905,905,905,0
|
|
20241219,160300,38653858,905,905,905,905,0
|
|
20241219,160200,38653858,905,905,905,905,0
|
|
20241219,160100,38653858,905,905,905,905,151
|
|
20241219,160000,38653858,905,905,905,905,0
|
|
20241219,155900,38653858,905,905,905,905,0
|
|
20241219,155800,38653858,905,905,905,905,0
|
|
20241219,155700,38653858,905,905,905,905,0
|
|
20241219,155600,38653858,905,905,905,905,0
|
|
20241219,155500,38653858,905,905,905,905,0
|
|
20241219,155400,38653858,905,905,905,905,0
|
|
20241219,155300,38653858,905,905,905,905,0
|
|
20241219,155200,38653858,905,905,905,905,0
|
|
20241219,155100,38653858,905,905,905,905,0
|
|
20241219,155000,38653858,905,905,905,905,0
|
|
20241219,154900,38653858,905,905,905,905,0
|
|
20241219,154800,38653858,905,905,905,905,0
|
|
20241219,154700,38653858,905,905,905,905,0
|
|
20241219,154600,38653858,905,905,905,905,0
|
|
20241219,154500,38653858,905,905,905,905,0
|
|
20241219,154400,38653858,905,905,905,905,0
|
|
20241219,154300,38653858,905,905,905,905,0
|
|
20241219,154200,38653858,905,905,905,905,0
|
|
20241219,154100,38653858,905,905,905,905,0
|
|
20241219,154000,38653858,905,905,905,905,0
|
|
20241219,153900,38653858,905,905,905,905,0
|
|
20241219,153800,38653858,905,905,905,905,0
|
|
20241219,153700,38653858,905,905,905,905,0
|
|
20241219,153600,38653858,905,905,905,905,0
|
|
20241219,153500,38653858,905,905,905,905,0
|
|
20241219,153400,38653858,905,905,905,905,0
|
|
20241219,153300,38653858,905,905,905,905,0
|
|
20241219,153200,38653858,905,905,905,905,0
|
|
20241219,153100,38653858,905,905,905,905,151
|
|
20241219,153000,38653858,905,905,905,905,151
|
|
20241219,152900,38517203,905,905,905,905,0
|
|
20241219,152800,38517203,905,905,905,905,0
|
|
20241219,152700,38517203,905,905,905,905,0
|
|
20241219,152600,38517203,905,905,905,905,0
|
|
20241219,152500,38517203,905,905,905,905,0
|
|
20241219,152400,38517203,905,905,905,905,0
|
|
20241219,152300,38517203,905,905,905,905,0
|
|
20241219,152200,38517203,905,905,905,905,0
|
|
20241219,152100,38517203,905,905,905,905,0
|
|
20241219,152000,38517203,905,905,905,905,0
|
|
20241219,151900,38517203,905,905,905,905,0
|
|
20241219,151800,38517203,905,905,905,905,0
|
|
20241219,151700,38517203,905,905,905,905,3
|
|
20241219,151600,38514488,904,904,904,904,0
|
|
20241219,151500,38514488,904,904,904,904,0
|
|
20241219,151400,38514488,904,904,904,904,0
|
|
20241219,151300,38514488,904,904,904,904,0
|
|
20241219,151200,38514488,904,906,906,904,2028
|
|
20241219,151100,36680828,906,906,906,906,0
|
|
20241219,151000,36680828,906,906,906,906,0
|
|
20241219,150900,36680828,906,907,907,906,78
|
|
20241219,150800,36610118,907,907,907,907,1
|
|
20241219,150700,36609211,908,907,908,907,2
|
|
20241219,150600,36607396,906,906,906,906,0
|
|
20241219,150500,36607396,906,906,906,906,0
|
|
20241219,150400,36607396,906,906,906,906,0
|
|
20241219,150300,36607396,906,907,907,906,33
|
|
20241219,150200,36577488,908,908,908,908,0
|
|
20241219,150100,36577488,908,908,908,908,0
|
|
20241219,150000,36577488,908,907,908,907,105
|
|
20241219,145900,36482252,906,906,906,906,0
|
|
20241219,145800,36482252,906,906,906,906,0
|
|
20241219,145700,36482252,906,906,906,906,0
|
|
20241219,145600,36482252,906,906,906,906,0
|
|
20241219,145500,36482252,906,906,906,906,1
|
|
20241219,145400,36481346,906,906,906,906,0
|
|
20241219,145300,36481346,906,906,906,906,0
|
|
20241219,145200,36481346,906,906,906,906,0
|
|
20241219,145100,36481346,906,906,906,906,1
|
|
20241219,145000,36480440,906,906,906,906,0
|
|
20241219,144900,36480440,906,906,906,906,154
|
|
20241219,144800,36340916,906,906,906,906,1
|
|
20241219,144700,36340010,906,905,906,905,4
|
|
20241219,144600,36336388,905,904,905,904,683
|
|
20241219,144500,35718950,904,904,904,904,0
|
|
20241219,144400,35718950,904,904,904,904,0
|
|
20241219,144300,35718950,904,904,904,904,0
|
|
20241219,144200,35718950,904,904,904,904,0
|
|
20241219,144100,35718950,904,904,904,904,0
|
|
20241219,144000,35718950,904,904,904,904,0
|
|
20241219,143900,35718950,904,904,904,904,0
|
|
20241219,143800,35718950,904,904,904,904,0
|
|
20241219,143700,35718950,904,904,904,904,0
|
|
20241219,143600,35718950,904,904,904,904,0
|
|
20241219,143500,35718950,904,904,904,904,0
|
|
20241219,143400,35718950,904,904,904,904,0
|
|
20241219,143300,35718950,904,904,904,904,0
|
|
20241219,143200,35718950,904,904,904,904,0
|
|
20241219,143100,35718950,904,904,904,904,0
|
|
20241219,143000,35718950,904,904,904,904,0
|
|
20241219,142900,35718950,904,904,904,904,0
|
|
20241219,142800,35718950,904,904,904,904,0
|
|
20241219,142700,35718950,904,904,904,904,100
|
|
20241219,142600,35628550,904,904,904,904,0
|
|
20241219,142500,35628550,904,904,904,904,0
|
|
20241219,142400,35628550,904,905,905,903,829
|
|
20241219,142300,34879126,905,905,905,905,1
|
|
20241219,142200,34878221,904,906,906,904,503
|
|
20241219,142100,34423495,906,906,906,906,4
|
|
20241219,142000,34419871,906,906,906,906,3
|
|
20241219,141900,34417153,906,906,906,906,1
|
|
20241219,141800,34416247,906,906,906,906,7
|
|
20241219,141700,34409905,906,906,906,906,6
|
|
20241219,141600,34404469,906,906,906,906,6
|
|
20241219,141500,34399033,906,906,908,906,18
|
|
20241219,141400,34382713,906,908,908,906,222
|
|
20241219,141300,34181141,905,905,905,905,0
|
|
20241219,141200,34181141,905,905,905,905,0
|
|
20241219,141100,34181141,905,905,905,905,0
|
|
20241219,141000,34181141,905,905,905,905,0
|
|
20241219,140900,34181141,905,903,905,903,694
|
|
20241219,140800,33553765,903,903,903,903,6
|
|
20241219,140700,33548347,903,903,903,903,6
|
|
20241219,140600,33542929,903,903,903,903,5
|
|
20241219,140500,33538414,903,903,903,903,3
|
|
20241219,140400,33535705,903,903,903,903,5
|
|
20241219,140300,33531190,903,903,903,903,3
|
|
20241219,140200,33528481,903,903,903,903,3
|
|
20241219,140100,33525772,903,903,903,903,6
|
|
20241219,140000,33520354,903,902,903,902,5
|
|
20241219,135900,33515843,902,902,902,902,5
|
|
20241219,135800,33511333,902,901,902,901,127
|
|
20241219,135700,33396904,901,901,901,901,0
|
|
20241219,135600,33396904,901,901,901,901,0
|
|
20241219,135500,33396904,901,901,901,901,0
|
|
20241219,135400,33396904,901,901,901,901,0
|
|
20241219,135300,33396904,901,901,901,901,0
|
|
20241219,135200,33396904,901,901,901,901,0
|
|
20241219,135100,33396904,901,901,901,901,0
|
|
20241219,135000,33396904,901,901,901,901,0
|
|
20241219,134900,33396904,901,901,901,901,0
|
|
20241219,134800,33396904,901,901,901,901,0
|
|
20241219,134700,33396904,901,901,901,901,0
|
|
20241219,134600,33396904,901,901,901,901,0
|
|
20241219,134500,33396904,901,901,901,901,0
|
|
20241219,134400,33396904,901,901,901,901,50
|
|
20241219,134300,33351854,901,901,901,901,0
|
|
20241219,134200,33351854,901,901,901,901,0
|
|
20241219,134100,33351854,901,901,901,901,0
|
|
20241219,134000,33351854,901,901,901,901,0
|
|
20241219,133900,33351854,901,901,901,901,0
|
|
20241219,133800,33351854,901,901,901,901,0
|
|
20241219,133700,33351854,901,901,901,901,0
|
|
20241219,133600,33351854,901,901,901,901,0
|
|
20241219,133500,33351854,901,901,901,901,0
|
|
20241219,133400,33351854,901,901,901,901,0
|
|
20241219,133300,33351854,901,901,901,901,0
|
|
20241219,133200,33351854,901,901,901,901,0
|
|
20241219,133100,33351854,901,901,901,901,0
|
|
20241219,133000,33351854,901,901,901,901,0
|
|
20241219,132900,33351854,901,901,901,901,0
|
|
20241219,132800,33351854,901,901,901,901,0
|
|
20241219,132700,33351854,901,901,901,901,0
|
|
20241219,132600,33351854,901,901,901,901,2
|
|
20241219,132500,33350052,902,902,902,902,0
|
|
20241219,132400,33350052,902,902,902,902,0
|
|
20241219,132300,33350052,902,902,902,902,0
|
|
20241219,132200,33350052,902,902,902,902,0
|
|
20241219,132100,33350052,902,902,902,902,0
|
|
20241219,132000,33350052,902,902,902,902,0
|
|
20241219,131900,33350052,902,902,902,902,0
|
|
20241219,131800,33350052,902,902,902,902,0
|
|
20241219,131700,33350052,902,902,902,902,0
|
|
20241219,131600,33350052,902,902,902,902,0
|
|
20241219,131500,33350052,902,902,902,902,0
|
|
20241219,131400,33350052,902,902,902,902,0
|
|
20241219,131300,33350052,902,902,902,902,1
|
|
20241219,131200,33349150,896,896,896,896,3
|
|
20241219,131100,33346462,902,902,902,902,0
|
|
20241219,131000,33346462,902,902,902,902,2
|
|
20241219,130900,33344658,893,893,893,893,0
|
|
20241219,130800,33344658,893,893,893,893,29
|
|
20241219,130700,33318761,903,903,903,903,0
|
|
20241219,130600,33318761,903,903,903,903,0
|
|
20241219,130500,33318761,903,894,903,894,15
|
|
20241219,130400,33305243,904,904,904,904,0
|
|
20241219,130300,33305243,904,904,904,904,0
|
|
20241219,130200,33305243,904,904,904,904,0
|
|
20241219,130100,33305243,904,904,904,904,0
|
|
20241219,130000,33305243,904,891,904,891,825
|
|
20241219,125900,32568144,891,891,891,891,44
|
|
20241219,125800,32528940,891,891,891,891,0
|
|
20241219,125700,32528940,891,891,891,891,0
|
|
20241219,125600,32528940,891,891,891,891,0
|
|
20241219,125500,32528940,891,891,891,891,0
|
|
20241219,125400,32528940,891,891,891,891,0
|
|
20241219,125300,32528940,891,891,891,891,0
|
|
20241219,125200,32528940,891,891,891,891,0
|
|
20241219,125100,32528940,891,891,891,891,0
|
|
20241219,125000,32528940,891,891,891,891,0
|
|
20241219,124900,32528940,891,891,891,891,0
|
|
20241219,124800,32528940,891,891,891,891,0
|
|
20241219,124700,32528940,891,891,891,891,0
|
|
20241219,124600,32528940,891,891,891,891,0
|
|
20241219,124500,32528940,891,891,891,891,0
|
|
20241219,124400,32528940,891,891,891,891,0
|
|
20241219,124300,32528940,891,891,891,891,0
|
|
20241219,124200,32528940,891,891,891,891,0
|
|
20241219,124100,32528940,891,891,891,891,0
|
|
20241219,124000,32528940,891,891,891,891,0
|
|
20241219,123900,32528940,891,891,891,891,0
|
|
20241219,123800,32528940,891,891,891,891,36
|
|
20241219,123700,32496864,890,890,890,890,0
|
|
20241219,123600,32496864,890,889,890,889,139
|
|
20241219,123500,32373155,888,888,888,888,1
|
|
20241219,123400,32372267,887,887,887,887,0
|
|
20241219,123300,32372267,887,887,887,887,0
|
|
20241219,123200,32372267,887,887,887,887,0
|
|
20241219,123100,32372267,887,887,887,887,0
|
|
20241219,123000,32372267,887,887,887,887,0
|
|
20241219,122900,32372267,887,887,887,887,0
|
|
20241219,122800,32372267,887,887,887,887,0
|
|
20241219,122700,32372267,887,887,887,887,1
|
|
20241219,122600,32371380,886,886,886,886,0
|
|
20241219,122500,32371380,886,886,886,886,0
|
|
20241219,122400,32371380,886,890,891,886,378
|
|
20241219,122300,32035754,890,890,890,890,0
|
|
20241219,122200,32035754,890,890,890,890,0
|
|
20241219,122100,32035754,890,890,890,890,0
|
|
20241219,122000,32035754,890,890,890,890,0
|
|
20241219,121900,32035754,890,890,890,890,0
|
|
20241219,121800,32035754,890,890,890,890,0
|
|
20241219,121700,32035754,890,890,890,890,0
|
|
20241219,121600,32035754,890,890,890,890,50
|
|
20241219,121500,31991254,889,889,889,889,1
|
|
20241219,121400,31990365,889,889,889,889,0
|
|
20241219,121300,31990365,889,889,889,889,0
|
|
20241219,121200,31990365,889,889,889,889,89
|
|
20241219,121100,31911244,889,889,889,889,0
|
|
20241219,121000,31911244,889,889,889,889,0
|
|
20241219,120900,31911244,889,889,889,889,0
|
|
20241219,120800,31911244,889,889,889,889,0
|
|
20241219,120700,31911244,889,889,889,889,0
|
|
20241219,120600,31911244,889,889,889,889,0
|
|
20241219,120500,31911244,889,889,889,889,0
|
|
20241219,120400,31911244,889,889,889,889,0
|
|
20241219,120300,31911244,889,889,889,889,0
|
|
20241219,120200,31911244,889,889,889,889,0
|
|
20241219,120100,31911244,889,889,889,889,0
|
|
20241219,120000,31911244,889,889,889,889,0
|
|
20241219,115900,31911244,889,889,889,889,0
|
|
20241219,115800,31911244,889,889,889,889,0
|
|
20241219,115700,31911244,889,889,889,889,0
|
|
20241219,115600,31911244,889,889,889,889,0
|
|
20241219,115500,31911244,889,889,889,889,0
|
|
20241219,115400,31911244,889,889,889,889,0
|
|
20241219,115300,31911244,889,889,889,889,0
|
|
20241219,115200,31911244,889,889,889,889,0
|
|
20241219,115100,31911244,889,889,889,889,0
|
|
20241219,115000,31911244,889,889,889,889,0
|
|
20241219,114900,31911244,889,889,889,889,0
|
|
20241219,114800,31911244,889,889,889,889,0
|
|
20241219,114700,31911244,889,887,889,887,52
|
|
20241219,114600,31865019,887,887,887,887,0
|
|
20241219,114500,31865019,887,887,887,887,0
|
|
20241219,114400,31865019,887,887,887,887,0
|
|
20241219,114300,31865019,887,887,887,887,0
|
|
20241219,114200,31865019,887,887,887,887,0
|
|
20241219,114100,31865019,887,887,887,887,0
|
|
20241219,114000,31865019,887,887,887,887,0
|
|
20241219,113900,31865019,887,887,887,887,0
|
|
20241219,113800,31865019,887,887,887,887,0
|
|
20241219,113700,31865019,887,887,887,887,0
|
|
20241219,113600,31865019,887,887,887,887,0
|
|
20241219,113500,31865019,887,887,887,887,0
|
|
20241219,113400,31865019,887,887,887,887,0
|
|
20241219,113300,31865019,887,887,887,887,0
|
|
20241219,113200,31865019,887,887,887,887,0
|
|
20241219,113100,31865019,887,887,887,887,0
|
|
20241219,113000,31865019,887,887,887,887,0
|
|
20241219,112900,31865019,887,887,887,887,0
|
|
20241219,112800,31865019,887,887,887,887,0
|
|
20241219,112700,31865019,887,887,887,887,0
|
|
20241219,112600,31865019,887,887,887,887,0
|
|
20241219,112500,31865019,887,887,887,887,0
|
|
20241219,112400,31865019,887,887,887,887,0
|
|
20241219,112300,31865019,887,887,887,887,0
|
|
20241219,112200,31865019,887,887,887,887,0
|
|
20241219,112100,31865019,887,887,891,887,3
|
|
20241219,112000,31862354,885,885,885,885,0
|
|
20241219,111900,31862354,885,885,885,885,0
|
|
20241219,111800,31862354,885,885,885,885,11
|
|
20241219,111700,31852619,885,890,892,884,2144
|
|
20241219,111600,29940634,885,885,885,885,0
|
|
20241219,111500,29940634,885,885,885,885,0
|
|
20241219,111400,29940634,885,885,885,885,0
|
|
20241219,111300,29940634,885,885,885,885,0
|
|
20241219,111200,29940634,885,885,885,885,0
|
|
20241219,111100,29940634,885,885,885,885,0
|
|
20241219,111000,29940634,885,885,885,885,0
|
|
20241219,110900,29940634,885,885,885,885,2000
|
|
20241219,110800,28170634,885,885,885,885,0
|
|
20241219,110700,28170634,885,885,885,885,0
|
|
20241219,110600,28170634,885,885,885,885,0
|
|
20241219,110500,28170634,885,885,885,885,100
|
|
20241219,110400,28082134,884,884,884,884,0
|
|
20241219,110300,28082134,884,884,884,884,0
|
|
20241219,110200,28082134,884,884,884,884,0
|
|
20241219,110100,28082134,884,884,884,884,0
|
|
20241219,110000,28082134,884,884,884,884,0
|
|
20241219,105900,28082134,884,884,884,884,0
|
|
20241219,105800,28082134,884,884,884,884,0
|
|
20241219,105700,28082134,884,884,884,884,0
|
|
20241219,105600,28082134,884,884,884,884,771
|
|
20241219,105500,27400570,884,884,884,884,0
|
|
20241219,105400,27400570,884,884,884,884,229
|
|
20241219,105300,27198134,887,887,887,887,0
|
|
20241219,105200,27198134,887,887,887,887,0
|
|
20241219,105100,27198134,887,887,887,887,0
|
|
20241219,105000,27198134,887,887,887,887,0
|
|
20241219,104900,27198134,887,887,887,887,0
|
|
20241219,104800,27198134,887,887,887,887,0
|
|
20241219,104700,27198134,887,887,887,887,0
|
|
20241219,104600,27198134,887,887,887,887,0
|
|
20241219,104500,27198134,887,887,887,887,0
|
|
20241219,104400,27198134,887,887,887,887,0
|
|
20241219,104300,27198134,887,887,887,887,0
|
|
20241219,104200,27198134,887,887,887,887,0
|
|
20241219,104100,27198134,887,874,887,874,903
|
|
20241219,104000,26407696,874,874,874,874,50
|
|
20241219,103900,26363996,874,874,874,874,0
|
|
20241219,103800,26363996,874,874,874,874,0
|
|
20241219,103700,26363996,874,874,874,874,0
|
|
20241219,103600,26363996,874,874,874,874,0
|
|
20241219,103500,26363996,874,874,874,874,30
|
|
20241219,103400,26337776,873,876,876,873,2168
|
|
20241219,103300,24440609,877,877,877,877,0
|
|
20241219,103200,24440609,877,877,877,877,0
|
|
20241219,103100,24440609,877,877,877,877,0
|
|
20241219,103000,24440609,877,877,877,877,20
|
|
20241219,102900,24423069,876,876,876,876,0
|
|
20241219,102800,24423069,876,877,877,876,488
|
|
20241219,102700,23995531,877,877,877,877,0
|
|
20241219,102600,23995531,877,877,877,877,50
|
|
20241219,102500,23951681,879,880,880,879,150
|
|
20241219,102400,23819781,880,880,880,880,0
|
|
20241219,102300,23819781,880,880,880,880,326
|
|
20241219,102200,23532901,881,881,881,881,0
|
|
20241219,102100,23532901,881,881,881,881,0
|
|
20241219,102000,23532901,881,881,881,881,0
|
|
20241219,101900,23532901,881,882,882,881,2000
|
|
20241219,101800,21770278,880,880,880,880,0
|
|
20241219,101700,21770278,880,880,880,880,0
|
|
20241219,101600,21770278,880,880,880,880,0
|
|
20241219,101500,21770278,880,880,880,880,0
|
|
20241219,101400,21770278,880,880,880,880,0
|
|
20241219,101300,21770278,880,880,880,880,0
|
|
20241219,101200,21770278,880,880,880,880,0
|
|
20241219,101100,21770278,880,882,882,880,1009
|
|
20241219,101000,20882298,882,892,892,881,338
|
|
20241219,100900,20581823,892,892,892,892,6
|
|
20241219,100800,20576471,892,892,892,892,7
|
|
20241219,100700,20570227,892,892,892,892,0
|
|
20241219,100600,20570227,892,892,892,892,2
|
|
20241219,100500,20568443,892,892,892,892,352
|
|
20241219,100400,20254459,892,892,892,892,0
|
|
20241219,100300,20254459,892,892,892,892,0
|
|
20241219,100200,20254459,892,894,897,892,2364
|
|
20241219,100100,18143495,894,897,897,893,2008
|
|
20241219,100000,16349908,897,897,897,897,6
|
|
20241219,095900,16344526,896,896,896,896,0
|
|
20241219,095800,16344526,896,897,897,896,8
|
|
20241219,095700,16337354,897,897,897,897,6
|
|
20241219,095600,16331972,897,897,897,897,6
|
|
20241219,095500,16326590,897,897,897,897,6
|
|
20241219,095400,16321208,897,897,897,897,6
|
|
20241219,095300,16315826,897,896,897,896,5
|
|
20241219,095200,16311342,895,896,896,895,7
|
|
20241219,095100,16305075,896,896,896,896,6
|
|
20241219,095000,16299699,896,896,896,896,7
|
|
20241219,094900,16293427,896,896,896,896,7
|
|
20241219,094800,16287155,896,896,896,896,4
|
|
20241219,094700,16283571,896,896,896,895,10
|
|
20241219,094600,16274616,896,896,896,896,5
|
|
20241219,094500,16270136,896,896,896,896,6
|
|
20241219,094400,16264760,896,896,896,896,6
|
|
20241219,094300,16259384,896,896,901,896,110
|
|
20241219,094200,16160329,896,896,896,896,7
|
|
20241219,094100,16154057,896,896,896,895,68
|
|
20241219,094000,16093189,896,896,896,896,18
|
|
20241219,093900,16077061,896,896,897,896,219
|
|
20241219,093800,15880627,896,894,896,894,4
|
|
20241219,093700,15877046,894,894,894,894,6
|
|
20241219,093600,15871682,894,894,894,894,10
|
|
20241219,093500,15862742,895,894,895,894,1486
|
|
20241219,093400,14534204,893,893,893,893,0
|
|
20241219,093300,14534204,893,893,893,893,10
|
|
20241219,093200,14525274,893,896,896,893,178
|
|
20241219,093100,14365789,896,896,896,896,0
|
|
20241219,093000,14365789,896,899,899,896,2514
|
|
20241219,092900,12110843,898,898,898,898,0
|
|
20241219,092800,12110843,898,898,898,898,1000
|
|
20241219,092700,11212843,898,898,898,898,0
|
|
20241219,092600,11212843,898,898,898,898,0
|
|
20241219,092500,11212843,898,898,898,898,0
|
|
20241219,092400,11212843,898,898,898,898,0
|
|
20241219,092300,11212843,898,909,909,898,11355
|
|
20241219,092200,954339,917,909,917,909,11
|
|
20241219,092100,944291,909,909,909,909,0
|
|
20241219,092000,944291,909,909,909,909,0
|
|
20241219,091900,944291,909,909,909,909,0
|
|
20241219,091800,944291,909,909,909,909,0
|
|
20241219,091700,944291,909,907,909,907,2
|
|
20241219,091600,942475,917,907,917,907,74
|
|
20241219,091500,875327,907,906,907,906,100
|
|
20241219,091400,784628,922,922,922,922,0
|
|
20241219,091300,784628,922,922,922,922,0
|
|
20241219,091200,784628,922,922,922,922,0
|
|
20241219,091100,784628,922,922,922,922,0
|
|
20241219,091000,784628,922,922,922,922,0
|
|
20241219,090900,784628,922,922,922,922,0
|
|
20241219,090800,784628,922,922,922,922,0
|
|
20241219,090700,784628,922,922,922,922,0
|
|
20241219,090600,784628,922,922,922,922,0
|
|
20241219,090500,784628,922,922,922,922,0
|
|
20241219,090400,784628,922,922,922,922,0
|
|
20241219,090300,784628,922,922,922,922,0
|
|
20241219,090200,784628,922,922,922,922,0
|
|
20241219,090100,784628,922,922,922,922,214
|
|
20241219,090000,587320,901,907,907,899,652
|