665 lines
28 KiB
CSV
665 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,200200,110858213,922,922,922,922,61
|
|
20241220,200100,110858213,922,922,922,922,0
|
|
20241220,200000,110858213,922,922,922,922,0
|
|
20241220,195900,110858213,922,922,922,922,0
|
|
20241220,195800,110858213,922,922,922,922,0
|
|
20241220,195700,110858213,922,922,922,922,0
|
|
20241220,195600,110858213,922,922,922,922,0
|
|
20241220,195500,110858213,922,922,922,922,0
|
|
20241220,195400,110858213,922,922,922,922,0
|
|
20241220,195300,110858213,922,922,922,922,0
|
|
20241220,195200,110858213,922,922,922,922,0
|
|
20241220,195100,110858213,922,922,922,922,0
|
|
20241220,195000,110858213,922,922,922,922,0
|
|
20241220,194900,110858213,922,922,922,922,0
|
|
20241220,194800,110858213,922,922,922,922,0
|
|
20241220,194700,110858213,922,922,922,922,0
|
|
20241220,194600,110858213,922,922,922,922,0
|
|
20241220,194500,110858213,922,922,922,922,0
|
|
20241220,194400,110858213,922,922,922,922,0
|
|
20241220,194300,110858213,922,922,922,922,0
|
|
20241220,194200,110858213,922,922,922,922,0
|
|
20241220,194100,110858213,922,922,922,922,0
|
|
20241220,194000,110858213,922,922,922,922,0
|
|
20241220,193900,110858213,922,922,922,922,0
|
|
20241220,193800,110858213,922,922,922,922,0
|
|
20241220,193700,110858213,922,922,922,922,0
|
|
20241220,193600,110858213,922,922,922,922,0
|
|
20241220,193500,110858213,922,922,922,922,0
|
|
20241220,193400,110858213,922,922,922,922,0
|
|
20241220,193300,110858213,922,922,922,922,0
|
|
20241220,193200,110858213,922,922,922,922,61
|
|
20241220,193100,110858213,922,922,922,922,0
|
|
20241220,193000,110858213,922,922,922,922,0
|
|
20241220,192900,110858213,922,922,922,922,0
|
|
20241220,192800,110858213,922,922,922,922,0
|
|
20241220,192700,110858213,922,922,922,922,0
|
|
20241220,192600,110858213,922,922,922,922,0
|
|
20241220,192500,110858213,922,922,922,922,0
|
|
20241220,192400,110858213,922,922,922,922,0
|
|
20241220,192300,110858213,922,922,922,922,0
|
|
20241220,192200,110858213,922,922,922,922,0
|
|
20241220,192100,110858213,922,922,922,922,0
|
|
20241220,192000,110858213,922,922,922,922,0
|
|
20241220,191900,110858213,922,922,922,922,0
|
|
20241220,191800,110858213,922,922,922,922,0
|
|
20241220,191700,110858213,922,922,922,922,0
|
|
20241220,191600,110858213,922,922,922,922,0
|
|
20241220,191500,110858213,922,922,922,922,0
|
|
20241220,191400,110858213,922,922,922,922,0
|
|
20241220,191300,110858213,922,922,922,922,0
|
|
20241220,191200,110858213,922,922,922,922,0
|
|
20241220,191100,110858213,922,922,922,922,0
|
|
20241220,191000,110858213,922,922,922,922,0
|
|
20241220,190900,110858213,922,922,922,922,0
|
|
20241220,190800,110858213,922,922,922,922,0
|
|
20241220,190700,110858213,922,922,922,922,0
|
|
20241220,190600,110858213,922,922,922,922,0
|
|
20241220,190500,110858213,922,922,922,922,0
|
|
20241220,190400,110858213,922,922,922,922,0
|
|
20241220,190300,110858213,922,922,922,922,0
|
|
20241220,190200,110858213,922,922,922,922,61
|
|
20241220,190100,110858213,922,922,922,922,0
|
|
20241220,190000,110858213,922,922,922,922,0
|
|
20241220,185900,110858213,922,922,922,922,0
|
|
20241220,185800,110858213,922,922,922,922,0
|
|
20241220,185700,110858213,922,922,922,922,0
|
|
20241220,185600,110858213,922,922,922,922,0
|
|
20241220,185500,110858213,922,922,922,922,0
|
|
20241220,185400,110858213,922,922,922,922,0
|
|
20241220,185300,110858213,922,922,922,922,0
|
|
20241220,185200,110858213,922,922,922,922,0
|
|
20241220,185100,110858213,922,922,922,922,0
|
|
20241220,185000,110858213,922,922,922,922,0
|
|
20241220,184900,110858213,922,922,922,922,0
|
|
20241220,184800,110858213,922,922,922,922,0
|
|
20241220,184700,110858213,922,922,922,922,0
|
|
20241220,184600,110858213,922,922,922,922,0
|
|
20241220,184500,110858213,922,922,922,922,0
|
|
20241220,184400,110858213,922,922,922,922,0
|
|
20241220,184300,110858213,922,922,922,922,0
|
|
20241220,184200,110858213,922,922,922,922,0
|
|
20241220,184100,110858213,922,922,922,922,0
|
|
20241220,184000,110858213,922,922,922,922,0
|
|
20241220,183900,110858213,922,922,922,922,0
|
|
20241220,183800,110858213,922,922,922,922,0
|
|
20241220,183700,110858213,922,922,922,922,0
|
|
20241220,183600,110858213,922,922,922,922,0
|
|
20241220,183500,110858213,922,922,922,922,0
|
|
20241220,183400,110858213,922,922,922,922,0
|
|
20241220,183300,110858213,922,922,922,922,0
|
|
20241220,183200,110858213,922,922,922,922,61
|
|
20241220,183100,110858213,922,922,922,922,0
|
|
20241220,183000,110858213,922,922,922,922,0
|
|
20241220,182900,110858213,922,922,922,922,0
|
|
20241220,182800,110858213,922,922,922,922,0
|
|
20241220,182700,110858213,922,922,922,922,0
|
|
20241220,182600,110858213,922,922,922,922,0
|
|
20241220,182500,110858213,922,922,922,922,0
|
|
20241220,182400,110858213,922,922,922,922,0
|
|
20241220,182300,110858213,922,922,922,922,0
|
|
20241220,182200,110858213,922,922,922,922,0
|
|
20241220,182100,110858213,922,922,922,922,0
|
|
20241220,182000,110858213,922,922,922,922,0
|
|
20241220,181900,110858213,922,922,922,922,0
|
|
20241220,181800,110858213,922,922,922,922,0
|
|
20241220,181700,110858213,922,922,922,922,0
|
|
20241220,181600,110858213,922,922,922,922,0
|
|
20241220,181500,110858213,922,922,922,922,0
|
|
20241220,181400,110858213,922,922,922,922,0
|
|
20241220,181300,110858213,922,922,922,922,0
|
|
20241220,181200,110858213,922,922,922,922,0
|
|
20241220,181100,110858213,922,922,922,922,0
|
|
20241220,181000,110858213,922,922,922,922,0
|
|
20241220,180900,110858213,922,922,922,922,0
|
|
20241220,180800,110858213,922,922,922,922,0
|
|
20241220,180700,110858213,922,922,922,922,0
|
|
20241220,180600,110858213,922,922,922,922,0
|
|
20241220,180500,110858213,922,922,922,922,0
|
|
20241220,180400,110858213,922,922,922,922,0
|
|
20241220,180300,110858213,922,922,922,922,0
|
|
20241220,180200,110858213,922,922,922,922,61
|
|
20241220,180100,110858213,922,922,922,922,0
|
|
20241220,180000,110858213,922,922,922,922,0
|
|
20241220,175900,110858213,922,922,922,922,0
|
|
20241220,175800,110858213,922,922,922,922,0
|
|
20241220,175700,110858213,922,922,922,922,0
|
|
20241220,175600,110858213,922,922,922,922,0
|
|
20241220,175500,110858213,922,922,922,922,0
|
|
20241220,175400,110858213,922,922,922,922,0
|
|
20241220,175300,110858213,922,922,922,922,0
|
|
20241220,175200,110858213,922,922,922,922,0
|
|
20241220,175100,110858213,922,922,922,922,0
|
|
20241220,175000,110858213,922,922,922,922,0
|
|
20241220,174900,110858213,922,922,922,922,0
|
|
20241220,174800,110858213,922,922,922,922,0
|
|
20241220,174700,110858213,922,922,922,922,0
|
|
20241220,174600,110858213,922,922,922,922,0
|
|
20241220,174500,110858213,922,922,922,922,0
|
|
20241220,174400,110858213,922,922,922,922,0
|
|
20241220,174300,110858213,922,922,922,922,0
|
|
20241220,174200,110858213,922,922,922,922,0
|
|
20241220,174100,110858213,922,922,922,922,0
|
|
20241220,174000,110858213,922,922,922,922,0
|
|
20241220,173900,110858213,922,922,922,922,0
|
|
20241220,173800,110858213,922,922,922,922,0
|
|
20241220,173700,110858213,922,922,922,922,0
|
|
20241220,173600,110858213,922,922,922,922,0
|
|
20241220,173500,110858213,922,922,922,922,0
|
|
20241220,173400,110858213,922,922,922,922,0
|
|
20241220,173300,110858213,922,922,922,922,0
|
|
20241220,173200,110858213,922,922,922,922,61
|
|
20241220,173100,110858213,922,922,922,922,0
|
|
20241220,173000,110858213,922,922,922,922,0
|
|
20241220,172900,110858213,922,922,922,922,0
|
|
20241220,172800,110858213,922,922,922,922,0
|
|
20241220,172700,110858213,922,922,922,922,0
|
|
20241220,172600,110858213,922,922,922,922,0
|
|
20241220,172500,110858213,922,922,922,922,0
|
|
20241220,172400,110858213,922,922,922,922,0
|
|
20241220,172300,110858213,922,922,922,922,0
|
|
20241220,172200,110858213,922,922,922,922,0
|
|
20241220,172100,110858213,922,922,922,922,0
|
|
20241220,172000,110858213,922,922,922,922,0
|
|
20241220,171900,110858213,922,922,922,922,0
|
|
20241220,171800,110858213,922,922,922,922,0
|
|
20241220,171700,110858213,922,922,922,922,0
|
|
20241220,171600,110858213,922,922,922,922,0
|
|
20241220,171500,110858213,922,922,922,922,0
|
|
20241220,171400,110858213,922,922,922,922,0
|
|
20241220,171300,110858213,922,922,922,922,0
|
|
20241220,171200,110858213,922,922,922,922,0
|
|
20241220,171100,110858213,922,922,922,922,0
|
|
20241220,171000,110858213,922,922,922,922,0
|
|
20241220,170900,110858213,922,922,922,922,0
|
|
20241220,170800,110858213,922,922,922,922,0
|
|
20241220,170700,110858213,922,922,922,922,0
|
|
20241220,170600,110858213,922,922,922,922,0
|
|
20241220,170500,110858213,922,922,922,922,0
|
|
20241220,170400,110858213,922,922,922,922,0
|
|
20241220,170300,110858213,922,922,922,922,0
|
|
20241220,170200,110858213,922,922,922,922,61
|
|
20241220,170100,110858213,922,922,922,922,0
|
|
20241220,170000,110858213,922,922,922,922,0
|
|
20241220,165900,110858213,922,922,922,922,0
|
|
20241220,165800,110858213,922,922,922,922,0
|
|
20241220,165700,110858213,922,922,922,922,0
|
|
20241220,165600,110858213,922,922,922,922,0
|
|
20241220,165500,110858213,922,922,922,922,0
|
|
20241220,165400,110858213,922,922,922,922,0
|
|
20241220,165300,110858213,922,922,922,922,0
|
|
20241220,165200,110858213,922,922,922,922,0
|
|
20241220,165100,110858213,922,922,922,922,0
|
|
20241220,165000,110858213,922,922,922,922,0
|
|
20241220,164900,110858213,922,922,922,922,0
|
|
20241220,164800,110858213,922,922,922,922,0
|
|
20241220,164700,110858213,922,922,922,922,0
|
|
20241220,164600,110858213,922,922,922,922,0
|
|
20241220,164500,110858213,922,922,922,922,0
|
|
20241220,164400,110858213,922,922,922,922,0
|
|
20241220,164300,110858213,922,922,922,922,0
|
|
20241220,164200,110858213,922,922,922,922,0
|
|
20241220,164100,110858213,922,922,922,922,0
|
|
20241220,164000,110858213,922,922,922,922,0
|
|
20241220,163900,110858213,922,922,922,922,0
|
|
20241220,163800,110858213,922,922,922,922,0
|
|
20241220,163700,110858213,922,922,922,922,0
|
|
20241220,163600,110858213,922,922,922,922,0
|
|
20241220,163500,110858213,922,922,922,922,0
|
|
20241220,163400,110858213,922,922,922,922,0
|
|
20241220,163300,110858213,922,922,922,922,0
|
|
20241220,163200,110858213,922,922,922,922,61
|
|
20241220,163100,110858213,922,922,922,922,0
|
|
20241220,163000,110858213,922,922,922,922,0
|
|
20241220,162900,110858213,922,922,922,922,0
|
|
20241220,162800,110858213,922,922,922,922,0
|
|
20241220,162700,110858213,922,922,922,922,0
|
|
20241220,162600,110858213,922,922,922,922,0
|
|
20241220,162500,110858213,922,922,922,922,0
|
|
20241220,162400,110858213,922,922,922,922,0
|
|
20241220,162300,110858213,922,922,922,922,0
|
|
20241220,162200,110858213,922,922,922,922,0
|
|
20241220,162100,110858213,922,922,922,922,0
|
|
20241220,162000,110858213,922,922,922,922,0
|
|
20241220,161900,110858213,922,922,922,922,0
|
|
20241220,161800,110858213,922,922,922,922,0
|
|
20241220,161700,110858213,922,922,922,922,0
|
|
20241220,161600,110858213,922,922,922,922,0
|
|
20241220,161500,110858213,922,922,922,922,0
|
|
20241220,161400,110858213,922,922,922,922,0
|
|
20241220,161300,110858213,922,922,922,922,0
|
|
20241220,161200,110858213,922,922,922,922,0
|
|
20241220,161100,110858213,922,922,922,922,0
|
|
20241220,161000,110858213,922,922,922,922,0
|
|
20241220,160900,110858213,922,922,922,922,0
|
|
20241220,160800,110858213,922,922,922,922,0
|
|
20241220,160700,110858213,922,922,922,922,0
|
|
20241220,160600,110858213,922,922,922,922,0
|
|
20241220,160500,110858213,922,922,922,922,0
|
|
20241220,160400,110858213,922,922,922,922,0
|
|
20241220,160300,110858213,922,922,922,922,0
|
|
20241220,160200,110858213,922,922,922,922,61
|
|
20241220,160100,110858213,922,922,922,922,0
|
|
20241220,160000,110858213,922,922,922,922,0
|
|
20241220,155900,110858213,922,922,922,922,0
|
|
20241220,155800,110858213,922,922,922,922,0
|
|
20241220,155700,110858213,922,922,922,922,0
|
|
20241220,155600,110858213,922,922,922,922,0
|
|
20241220,155500,110858213,922,922,922,922,0
|
|
20241220,155400,110858213,922,922,922,922,0
|
|
20241220,155300,110858213,922,922,922,922,0
|
|
20241220,155200,110858213,922,922,922,922,0
|
|
20241220,155100,110858213,922,922,922,922,0
|
|
20241220,155000,110858213,922,922,922,922,0
|
|
20241220,154900,110858213,922,922,922,922,0
|
|
20241220,154800,110858213,922,922,922,922,0
|
|
20241220,154700,110858213,922,922,922,922,0
|
|
20241220,154600,110858213,922,922,922,922,0
|
|
20241220,154500,110858213,922,922,922,922,0
|
|
20241220,154400,110858213,922,922,922,922,0
|
|
20241220,154300,110858213,922,922,922,922,0
|
|
20241220,154200,110858213,922,922,922,922,0
|
|
20241220,154100,110858213,922,922,922,922,0
|
|
20241220,154000,110858213,922,922,922,922,0
|
|
20241220,153900,110858213,922,922,922,922,0
|
|
20241220,153800,110858213,922,922,922,922,0
|
|
20241220,153700,110858213,922,922,922,922,0
|
|
20241220,153600,110858213,922,922,922,922,0
|
|
20241220,153500,110858213,922,922,922,922,0
|
|
20241220,153400,110858213,922,922,922,922,0
|
|
20241220,153300,110858213,922,922,922,922,0
|
|
20241220,153200,110858213,922,922,922,922,61
|
|
20241220,153100,110858213,922,922,922,922,0
|
|
20241220,153000,110858213,922,922,922,922,61
|
|
20241220,152900,110801971,922,922,922,922,0
|
|
20241220,152800,110801971,922,922,922,922,0
|
|
20241220,152700,110801971,922,922,922,922,0
|
|
20241220,152600,110801971,922,922,922,922,0
|
|
20241220,152500,110801971,922,922,922,922,0
|
|
20241220,152400,110801971,922,922,922,922,0
|
|
20241220,152300,110801971,922,922,922,922,0
|
|
20241220,152200,110801971,922,922,922,922,0
|
|
20241220,152100,110801971,922,922,922,922,0
|
|
20241220,152000,110801971,922,922,922,922,0
|
|
20241220,151900,110801971,922,922,922,922,2
|
|
20241220,151800,110800127,914,926,926,914,7163
|
|
20241220,151700,104200119,925,925,932,925,80
|
|
20241220,151600,104125602,925,924,928,924,177
|
|
20241220,151500,103961746,925,932,932,924,4833
|
|
20241220,151400,99486092,932,932,932,932,0
|
|
20241220,151300,99486092,932,928,932,928,77
|
|
20241220,151200,99414332,927,926,932,926,81
|
|
20241220,151100,99338863,926,925,932,925,129
|
|
20241220,151000,99219004,925,924,926,924,1887
|
|
20241220,150900,97473786,924,923,924,923,35
|
|
20241220,150800,97441457,923,923,923,923,43
|
|
20241220,150700,97401768,913,913,913,913,0
|
|
20241220,150600,97401768,913,924,924,913,2179
|
|
20241220,150500,95388460,924,924,924,924,1
|
|
20241220,150400,95387536,915,915,915,915,50
|
|
20241220,150300,95341786,924,924,924,924,11
|
|
20241220,150200,95331622,924,924,924,924,0
|
|
20241220,150100,95331622,924,924,924,924,0
|
|
20241220,150000,95331622,924,924,924,924,0
|
|
20241220,145900,95331622,924,922,924,922,169
|
|
20241220,145800,95175551,916,917,917,916,22
|
|
20241220,145700,95155394,917,914,923,914,16
|
|
20241220,145600,95140738,914,914,914,914,16
|
|
20241220,145500,95126114,914,914,919,914,5685
|
|
20241220,145400,89903894,914,914,918,914,7049
|
|
20241220,145300,83445095,914,914,914,914,0
|
|
20241220,145200,83445095,914,914,914,914,0
|
|
20241220,145100,83445095,914,914,914,914,0
|
|
20241220,145000,83445095,914,914,914,914,1
|
|
20241220,144900,83444181,913,913,913,911,3504
|
|
20241220,144800,80251891,914,914,914,913,5
|
|
20241220,144700,80247322,913,912,913,912,5
|
|
20241220,144600,80242758,911,906,913,906,13
|
|
20241220,144500,80230950,906,906,914,906,11
|
|
20241220,144400,80220969,914,914,914,914,0
|
|
20241220,144300,80220969,914,914,914,914,0
|
|
20241220,144200,80220969,914,914,914,914,0
|
|
20241220,144100,80220969,914,914,914,914,0
|
|
20241220,144000,80220969,914,914,914,914,0
|
|
20241220,143900,80220969,914,914,914,914,0
|
|
20241220,143800,80220969,914,914,914,914,0
|
|
20241220,143700,80220969,914,914,914,914,3
|
|
20241220,143600,80218227,904,903,904,903,3
|
|
20241220,143500,80215517,908,903,908,903,6346
|
|
20241220,143400,74454476,905,905,905,905,0
|
|
20241220,143300,74454476,905,905,905,905,0
|
|
20241220,143200,74454476,905,905,905,905,0
|
|
20241220,143100,74454476,905,907,907,904,1107
|
|
20241220,143000,73452138,908,908,908,908,0
|
|
20241220,142900,73452138,908,908,908,908,0
|
|
20241220,142800,73452138,908,908,908,908,10
|
|
20241220,142700,73443058,908,908,908,908,12
|
|
20241220,142600,73432162,908,914,914,907,17
|
|
20241220,142500,73416722,914,914,914,914,0
|
|
20241220,142400,73416722,914,914,914,914,2
|
|
20241220,142300,73414894,916,916,916,916,4
|
|
20241220,142200,73411230,916,916,916,916,784
|
|
20241220,142100,72693086,912,912,912,912,0
|
|
20241220,142000,72693086,912,912,912,912,219
|
|
20241220,141900,72493358,917,917,917,917,0
|
|
20241220,141800,72493358,917,917,917,917,0
|
|
20241220,141700,72493358,917,917,917,917,0
|
|
20241220,141600,72493358,917,917,917,917,0
|
|
20241220,141500,72493358,917,907,917,907,187
|
|
20241220,141400,72322039,907,907,917,907,129
|
|
20241220,141300,72204114,907,907,907,907,12
|
|
20241220,141200,72193230,907,915,915,907,275
|
|
20241220,141100,71941685,907,907,907,907,0
|
|
20241220,141000,71941685,907,907,907,907,502
|
|
20241220,140900,71486371,907,907,907,907,19
|
|
20241220,140800,71469138,907,907,907,907,32
|
|
20241220,140700,71440114,907,907,907,907,25
|
|
20241220,140600,71417439,907,907,907,907,28
|
|
20241220,140500,71392043,907,907,907,907,33
|
|
20241220,140400,71362112,907,909,911,907,332
|
|
20241220,140300,71059912,908,908,908,908,4500
|
|
20241220,140200,66973912,908,908,908,908,0
|
|
20241220,140100,66973912,908,908,908,908,0
|
|
20241220,140000,66973912,908,908,908,908,0
|
|
20241220,135900,66973912,908,908,908,908,0
|
|
20241220,135800,66973912,908,908,908,908,0
|
|
20241220,135700,66973912,908,908,908,908,0
|
|
20241220,135600,66973912,908,908,908,908,0
|
|
20241220,135500,66973912,908,908,908,908,0
|
|
20241220,135400,66973912,908,908,908,908,0
|
|
20241220,135300,66973912,908,908,908,908,0
|
|
20241220,135200,66973912,908,908,908,908,0
|
|
20241220,135100,66973912,908,908,908,908,0
|
|
20241220,135000,66973912,908,908,908,908,0
|
|
20241220,134900,66973912,908,908,908,908,0
|
|
20241220,134800,66973912,908,908,908,908,0
|
|
20241220,134700,66973912,908,908,908,908,0
|
|
20241220,134600,66973912,908,908,908,908,0
|
|
20241220,134500,66973912,908,908,908,908,0
|
|
20241220,134400,66973912,908,908,908,908,0
|
|
20241220,134300,66973912,908,908,908,908,0
|
|
20241220,134200,66973912,908,908,908,908,1
|
|
20241220,134100,66973004,902,902,902,902,0
|
|
20241220,134000,66973004,902,902,902,902,0
|
|
20241220,133900,66973004,902,902,902,902,1967
|
|
20241220,133800,65198770,902,902,902,902,25
|
|
20241220,133700,65176220,905,908,908,905,7002
|
|
20241220,133600,58839389,908,908,908,908,5
|
|
20241220,133500,58834849,908,908,908,908,206
|
|
20241220,133400,58647801,908,908,908,908,5
|
|
20241220,133300,58643261,908,908,908,908,7
|
|
20241220,133200,58636905,908,906,908,906,205
|
|
20241220,133100,58450775,906,906,906,906,6
|
|
20241220,133000,58445339,906,905,906,905,2411
|
|
20241220,132900,56263380,905,905,905,905,1
|
|
20241220,132800,56262475,902,902,902,902,2218
|
|
20241220,132700,54261839,902,902,902,902,0
|
|
20241220,132600,54261839,902,902,902,902,0
|
|
20241220,132500,54261839,902,902,902,902,0
|
|
20241220,132400,54261839,902,908,908,902,5234
|
|
20241220,132300,49525198,909,909,909,909,0
|
|
20241220,132200,49525198,909,909,909,909,0
|
|
20241220,132100,49525198,909,909,909,909,0
|
|
20241220,132000,49525198,909,909,909,909,0
|
|
20241220,131900,49525198,909,909,909,909,0
|
|
20241220,131800,49525198,909,909,909,909,0
|
|
20241220,131700,49525198,909,911,911,909,61
|
|
20241220,131600,49469688,913,915,915,913,602
|
|
20241220,131500,48920060,919,919,919,919,1
|
|
20241220,131400,48919141,905,905,905,905,0
|
|
20241220,131300,48919141,905,905,905,905,0
|
|
20241220,131200,48919141,905,905,911,905,6042
|
|
20241220,131100,43427187,905,905,905,905,0
|
|
20241220,131000,43427187,905,905,905,905,50
|
|
20241220,130900,43381937,904,904,904,904,0
|
|
20241220,130800,43381937,904,904,904,904,0
|
|
20241220,130700,43381937,904,906,906,904,103
|
|
20241220,130600,43288676,907,907,907,907,0
|
|
20241220,130500,43288676,907,907,907,907,0
|
|
20241220,130400,43288676,907,907,907,907,0
|
|
20241220,130300,43288676,907,907,907,907,0
|
|
20241220,130200,43288676,907,907,907,907,0
|
|
20241220,130100,43288676,907,907,907,907,0
|
|
20241220,130000,43288676,907,904,907,904,53
|
|
20241220,125900,43240611,904,904,904,904,0
|
|
20241220,125800,43240611,904,904,904,904,0
|
|
20241220,125700,43240611,904,904,904,904,0
|
|
20241220,125600,43240611,904,904,904,904,0
|
|
20241220,125500,43240611,904,904,904,904,0
|
|
20241220,125400,43240611,904,904,904,904,0
|
|
20241220,125300,43240611,904,904,904,904,0
|
|
20241220,125200,43240611,904,904,904,904,5
|
|
20241220,125100,43236091,904,904,904,904,0
|
|
20241220,125000,43236091,904,904,904,904,0
|
|
20241220,124900,43236091,904,904,904,904,0
|
|
20241220,124800,43236091,904,904,904,904,0
|
|
20241220,124700,43236091,904,904,904,904,0
|
|
20241220,124600,43236091,904,904,904,904,3
|
|
20241220,124500,43233379,904,904,904,904,6
|
|
20241220,124400,43227955,904,906,906,904,19
|
|
20241220,124300,43210747,906,906,906,906,6
|
|
20241220,124200,43205311,906,906,906,906,5
|
|
20241220,124100,43200781,906,906,906,906,7
|
|
20241220,124000,43194439,906,906,906,906,6
|
|
20241220,123900,43189003,906,906,906,906,2
|
|
20241220,123800,43187191,906,904,906,904,3
|
|
20241220,123700,43184476,905,905,905,905,1
|
|
20241220,123600,43183571,904,904,904,904,0
|
|
20241220,123500,43183571,904,904,904,904,137
|
|
20241220,123400,43059723,904,904,904,904,0
|
|
20241220,123300,43059723,904,904,904,904,0
|
|
20241220,123200,43059723,904,904,904,904,0
|
|
20241220,123100,43059723,904,904,904,904,0
|
|
20241220,123000,43059723,904,904,904,904,0
|
|
20241220,122900,43059723,904,904,904,904,0
|
|
20241220,122800,43059723,904,904,904,904,0
|
|
20241220,122700,43059723,904,904,904,904,0
|
|
20241220,122600,43059723,904,904,904,904,0
|
|
20241220,122500,43059723,904,904,904,904,50
|
|
20241220,122400,43014523,904,904,904,904,0
|
|
20241220,122300,43014523,904,904,904,904,0
|
|
20241220,122200,43014523,904,904,904,904,0
|
|
20241220,122100,43014523,904,904,904,904,0
|
|
20241220,122000,43014523,904,904,904,904,0
|
|
20241220,121900,43014523,904,904,904,904,50
|
|
20241220,121800,42969323,904,904,904,904,0
|
|
20241220,121700,42969323,904,904,904,904,0
|
|
20241220,121600,42969323,904,904,904,904,0
|
|
20241220,121500,42969323,904,904,904,904,0
|
|
20241220,121400,42969323,904,904,904,904,0
|
|
20241220,121300,42969323,904,904,904,904,0
|
|
20241220,121200,42969323,904,904,904,904,0
|
|
20241220,121100,42969323,904,904,904,904,0
|
|
20241220,121000,42969323,904,904,904,904,0
|
|
20241220,120900,42969323,904,904,904,904,0
|
|
20241220,120800,42969323,904,904,904,904,0
|
|
20241220,120700,42969323,904,904,904,904,0
|
|
20241220,120600,42969323,904,904,904,904,0
|
|
20241220,120500,42969323,904,904,904,904,0
|
|
20241220,120400,42969323,904,904,904,904,0
|
|
20241220,120300,42969323,904,904,904,904,0
|
|
20241220,120200,42969323,904,904,904,904,0
|
|
20241220,120100,42969323,904,904,904,904,0
|
|
20241220,120000,42969323,904,904,904,904,0
|
|
20241220,115900,42969323,904,904,904,904,0
|
|
20241220,115800,42969323,904,904,904,904,0
|
|
20241220,115700,42969323,904,904,904,904,0
|
|
20241220,115600,42969323,904,904,904,904,0
|
|
20241220,115500,42969323,904,904,904,904,0
|
|
20241220,115400,42969323,904,904,904,904,0
|
|
20241220,115300,42969323,904,904,904,904,0
|
|
20241220,115200,42969323,904,904,904,904,0
|
|
20241220,115100,42969323,904,904,904,904,0
|
|
20241220,115000,42969323,904,904,904,904,0
|
|
20241220,114900,42969323,904,904,904,904,0
|
|
20241220,114800,42969323,904,904,904,904,50
|
|
20241220,114700,42924123,904,904,904,904,0
|
|
20241220,114600,42924123,904,904,904,904,0
|
|
20241220,114500,42924123,904,904,904,904,22
|
|
20241220,114400,42904235,905,905,905,905,0
|
|
20241220,114300,42904235,905,903,905,903,121
|
|
20241220,114200,42794847,902,902,906,902,156
|
|
20241220,114100,42653544,905,905,905,905,0
|
|
20241220,114000,42653544,905,905,905,905,0
|
|
20241220,113900,42653544,905,902,905,902,200
|
|
20241220,113800,42472547,905,902,905,902,200
|
|
20241220,113700,42291550,901,901,901,901,0
|
|
20241220,113600,42291550,901,901,901,901,1
|
|
20241220,113500,42290649,901,901,901,901,0
|
|
20241220,113400,42290649,901,898,901,898,2398
|
|
20241220,113300,40135929,898,898,898,898,50
|
|
20241220,113200,40091029,898,898,898,898,0
|
|
20241220,113100,40091029,898,898,898,898,0
|
|
20241220,113000,40091029,898,898,898,898,0
|
|
20241220,112900,40091029,898,898,898,898,0
|
|
20241220,112800,40091029,898,898,898,898,0
|
|
20241220,112700,40091029,898,898,898,898,192
|
|
20241220,112600,39918613,898,898,898,898,0
|
|
20241220,112500,39918613,898,898,898,898,0
|
|
20241220,112400,39918613,898,898,898,898,0
|
|
20241220,112300,39918613,898,898,898,898,0
|
|
20241220,112200,39918613,898,898,898,898,0
|
|
20241220,112100,39918613,898,898,898,898,0
|
|
20241220,112000,39918613,898,898,898,898,0
|
|
20241220,111900,39918613,898,898,898,898,0
|
|
20241220,111800,39918613,898,898,898,898,0
|
|
20241220,111700,39918613,898,898,898,898,50
|
|
20241220,111600,39873713,891,891,891,891,0
|
|
20241220,111500,39873713,891,891,891,891,0
|
|
20241220,111400,39873713,891,891,891,891,0
|
|
20241220,111300,39873713,891,891,891,891,0
|
|
20241220,111200,39873713,891,891,891,891,0
|
|
20241220,111100,39873713,891,891,891,891,0
|
|
20241220,111000,39873713,891,891,891,891,0
|
|
20241220,110900,39873713,891,891,891,891,0
|
|
20241220,110800,39873713,891,891,891,891,1
|
|
20241220,110700,39872822,891,891,891,891,0
|
|
20241220,110600,39872822,891,891,891,891,0
|
|
20241220,110500,39872822,891,891,891,891,0
|
|
20241220,110400,39872822,891,891,891,891,0
|
|
20241220,110300,39872822,891,891,891,891,0
|
|
20241220,110200,39872822,891,891,891,891,0
|
|
20241220,110100,39872822,891,891,891,891,0
|
|
20241220,110000,39872822,891,891,891,891,0
|
|
20241220,105900,39872822,891,891,891,891,9
|
|
20241220,105800,39864803,891,891,891,891,10
|
|
20241220,105700,39855893,891,891,891,891,12
|
|
20241220,105600,39845201,891,891,898,891,77
|
|
20241220,105500,39776097,891,891,898,891,7
|
|
20241220,105400,39769853,891,890,892,890,13
|
|
20241220,105300,39758273,890,890,890,890,13
|
|
20241220,105200,39746703,890,890,890,890,6
|
|
20241220,105100,39741363,890,890,890,890,12
|
|
20241220,105000,39730683,895,895,895,895,223
|
|
20241220,104900,39531098,900,900,900,900,0
|
|
20241220,104800,39531098,900,900,900,883,4215
|
|
20241220,104700,35778881,903,906,906,903,8000
|
|
20241220,104600,28549329,908,908,908,908,0
|
|
20241220,104500,28549329,908,908,908,908,0
|
|
20241220,104400,28549329,908,908,908,908,0
|
|
20241220,104300,28549329,908,907,908,907,489
|
|
20241220,104200,28105318,908,907,908,907,3618
|
|
20241220,104100,24821193,906,906,906,906,1
|
|
20241220,104000,24820287,906,906,906,906,0
|
|
20241220,103900,24820287,906,906,906,906,760
|
|
20241220,103800,24131727,906,906,906,906,0
|
|
20241220,103700,24131727,906,906,906,906,0
|
|
20241220,103600,24131727,906,906,906,906,16
|
|
20241220,103500,24117231,906,906,906,906,2
|
|
20241220,103400,24115419,906,906,906,906,0
|
|
20241220,103300,24115419,906,906,906,906,1367
|
|
20241220,103200,22876917,907,907,907,907,0
|
|
20241220,103100,22876917,907,907,907,907,0
|
|
20241220,103000,22876917,907,907,907,907,0
|
|
20241220,102900,22876917,907,907,907,907,0
|
|
20241220,102800,22876917,907,907,907,907,0
|
|
20241220,102700,22876917,907,907,907,907,0
|
|
20241220,102600,22876917,907,907,907,907,0
|
|
20241220,102500,22876917,907,907,907,907,0
|
|
20241220,102400,22876917,907,907,907,907,0
|
|
20241220,102300,22876917,907,907,907,907,0
|
|
20241220,102200,22876917,907,907,907,907,0
|
|
20241220,102100,22876917,907,907,907,907,0
|
|
20241220,102000,22876917,907,907,907,907,0
|
|
20241220,101900,22876917,907,907,907,907,0
|
|
20241220,101800,22876917,907,907,907,907,0
|
|
20241220,101700,22876917,907,906,907,906,668
|
|
20241220,101600,22271707,906,906,906,906,0
|
|
20241220,101500,22271707,906,906,906,906,2
|
|
20241220,101400,22269895,906,906,906,906,2
|
|
20241220,101300,22268083,905,905,905,905,0
|
|
20241220,101200,22268083,905,905,905,905,1237
|
|
20241220,101100,21148598,905,905,905,905,0
|
|
20241220,101000,21148598,905,905,905,905,0
|
|
20241220,100900,21148598,905,905,905,905,0
|
|
20241220,100800,21148598,905,905,905,905,88
|
|
20241220,100700,21068958,905,905,905,905,0
|
|
20241220,100600,21068958,905,905,905,905,10
|
|
20241220,100500,21059908,905,905,905,905,0
|
|
20241220,100400,21059908,905,905,905,905,0
|
|
20241220,100300,21059908,905,905,905,905,0
|
|
20241220,100200,21059908,905,905,905,905,5
|
|
20241220,100100,21055383,905,905,905,905,0
|
|
20241220,100000,21055383,905,905,905,905,0
|
|
20241220,095900,21055383,905,904,905,904,101
|
|
20241220,095800,20964078,904,904,904,904,0
|
|
20241220,095700,20964078,904,904,904,904,1000
|
|
20241220,095600,20060078,904,907,907,904,2982
|
|
20241220,095500,17361848,908,909,909,908,99
|
|
20241220,095400,17271906,911,911,911,911,0
|
|
20241220,095300,17271906,911,911,911,911,0
|
|
20241220,095200,17271906,911,911,911,911,0
|
|
20241220,095100,17271906,911,911,911,911,0
|
|
20241220,095000,17271906,911,911,911,911,0
|
|
20241220,094900,17271906,911,911,911,911,0
|
|
20241220,094800,17271906,911,911,911,911,0
|
|
20241220,094700,17271906,911,911,911,911,0
|
|
20241220,094600,17271906,911,912,916,910,5783
|
|
20241220,094500,11996741,911,907,912,907,31
|
|
20241220,094400,11968602,907,907,907,907,109
|
|
20241220,094300,11869739,907,907,907,907,1
|
|
20241220,094200,11868832,907,907,907,907,1
|
|
20241220,094100,11867925,907,907,907,907,7
|
|
20241220,094000,11861576,907,907,907,907,8
|
|
20241220,093900,11854320,908,907,908,907,1316
|
|
20241220,093800,10659598,907,907,908,907,501
|
|
20241220,093700,10204797,907,907,907,907,103
|
|
20241220,093600,10111376,907,907,907,907,5
|
|
20241220,093500,10106841,907,907,907,907,223
|
|
20241220,093400,9904580,907,907,907,907,98
|
|
20241220,093300,9815694,907,907,907,907,0
|
|
20241220,093200,9815694,907,907,907,907,1
|
|
20241220,093100,9814787,908,908,908,908,0
|
|
20241220,093000,9814787,908,908,908,908,0
|
|
20241220,092900,9814787,908,906,908,906,4
|
|
20241220,092800,9811158,906,906,906,906,0
|
|
20241220,092700,9811158,906,906,906,906,0
|
|
20241220,092600,9811158,906,906,906,906,0
|
|
20241220,092500,9811158,906,906,906,906,2
|
|
20241220,092400,9809346,906,906,906,906,104
|
|
20241220,092300,9715122,906,906,906,906,0
|
|
20241220,092200,9715122,906,908,908,906,232
|
|
20241220,092100,9504508,904,904,904,904,117
|
|
20241220,092000,9398740,905,905,905,905,0
|
|
20241220,091900,9398740,905,905,905,905,0
|
|
20241220,091800,9398740,905,905,905,905,0
|
|
20241220,091700,9398740,905,905,905,905,0
|
|
20241220,091600,9398740,905,905,905,905,0
|
|
20241220,091500,9398740,905,905,905,905,0
|
|
20241220,091400,9398740,905,904,905,904,5025
|
|
20241220,091300,4852981,904,904,904,904,0
|
|
20241220,091200,4852981,904,904,904,904,0
|
|
20241220,091100,4852981,904,904,904,904,0
|
|
20241220,091000,4852981,904,904,904,904,0
|
|
20241220,090900,4852981,904,899,905,899,3254
|
|
20241220,090800,1923284,899,899,899,899,2000
|
|
20241220,090700,125284,900,900,900,900,0
|
|
20241220,090600,125284,900,900,900,900,0
|
|
20241220,090500,125284,900,900,900,900,50
|
|
20241220,090400,80284,900,900,900,900,1
|
|
20241220,090300,79384,877,877,877,877,5
|
|
20241220,090200,74999,904,904,904,904,0
|
|
20241220,090100,74999,904,903,904,903,61
|
|
20241220,090000,19866,903,903,903,903,22
|