578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,183500,23064502,491,491,491,491,1932
|
|
20241218,183400,23064502,491,491,491,491,0
|
|
20241218,183300,23064502,491,491,491,491,0
|
|
20241218,183200,23064502,491,491,491,491,0
|
|
20241218,183100,23064502,491,491,491,491,0
|
|
20241218,183000,23064502,491,491,491,491,0
|
|
20241218,182900,23064502,491,491,491,491,0
|
|
20241218,182800,23064502,491,491,491,491,0
|
|
20241218,182700,23064502,491,491,491,491,0
|
|
20241218,182600,23064502,491,491,491,491,0
|
|
20241218,182500,23064502,491,491,491,491,0
|
|
20241218,182400,23064502,491,491,491,491,0
|
|
20241218,182300,23064502,491,491,491,491,0
|
|
20241218,182200,23064502,491,491,491,491,0
|
|
20241218,182100,23064502,491,491,491,491,0
|
|
20241218,182000,23064502,491,491,491,491,0
|
|
20241218,181900,23064502,491,491,491,491,0
|
|
20241218,181800,23064502,491,491,491,491,0
|
|
20241218,181700,23064502,491,491,491,491,0
|
|
20241218,181600,23064502,491,491,491,491,0
|
|
20241218,181500,23064502,491,491,491,491,0
|
|
20241218,181400,23064502,491,491,491,491,0
|
|
20241218,181300,23064502,491,491,491,491,0
|
|
20241218,181200,23064502,491,491,491,491,0
|
|
20241218,181100,23064502,491,491,491,491,0
|
|
20241218,181000,23064502,491,491,491,491,0
|
|
20241218,180900,23064502,491,491,491,491,0
|
|
20241218,180800,23064502,491,491,491,491,0
|
|
20241218,180700,23064502,491,491,491,491,0
|
|
20241218,180600,23064502,491,491,491,491,0
|
|
20241218,180500,23064502,491,491,491,491,1932
|
|
20241218,180400,23064502,491,491,491,491,0
|
|
20241218,180300,23064502,491,491,491,491,0
|
|
20241218,180200,23064502,491,491,491,491,0
|
|
20241218,180100,23064502,491,491,491,491,0
|
|
20241218,180000,23064502,491,491,491,491,0
|
|
20241218,175900,23064502,491,491,491,491,0
|
|
20241218,175800,23064502,491,491,491,491,0
|
|
20241218,175700,23064502,491,491,491,491,0
|
|
20241218,175600,23064502,491,491,491,491,0
|
|
20241218,175500,23064502,491,491,491,491,0
|
|
20241218,175400,23064502,491,491,491,491,0
|
|
20241218,175300,23064502,491,491,491,491,0
|
|
20241218,175200,23064502,491,491,491,491,0
|
|
20241218,175100,23064502,491,491,491,491,0
|
|
20241218,175000,23064502,491,491,491,491,0
|
|
20241218,174900,23064502,491,491,491,491,0
|
|
20241218,174800,23064502,491,491,491,491,0
|
|
20241218,174700,23064502,491,491,491,491,0
|
|
20241218,174600,23064502,491,491,491,491,0
|
|
20241218,174500,23064502,491,491,491,491,0
|
|
20241218,174400,23064502,491,491,491,491,0
|
|
20241218,174300,23064502,491,491,491,491,0
|
|
20241218,174200,23064502,491,491,491,491,0
|
|
20241218,174100,23064502,491,491,491,491,0
|
|
20241218,174000,23064502,491,491,491,491,0
|
|
20241218,173900,23064502,491,491,491,491,0
|
|
20241218,173800,23064502,491,491,491,491,0
|
|
20241218,173700,23064502,491,491,491,491,0
|
|
20241218,173600,23064502,491,491,491,491,0
|
|
20241218,173500,23064502,491,491,491,491,1932
|
|
20241218,173400,23064502,491,491,491,491,0
|
|
20241218,173300,23064502,491,491,491,491,0
|
|
20241218,173200,23064502,491,491,491,491,0
|
|
20241218,173100,23064502,491,491,491,491,0
|
|
20241218,173000,23064502,491,491,491,491,0
|
|
20241218,172900,23064502,491,491,491,491,0
|
|
20241218,172800,23064502,491,491,491,491,0
|
|
20241218,172700,23064502,491,491,491,491,0
|
|
20241218,172600,23064502,491,491,491,491,0
|
|
20241218,172500,23064502,491,491,491,491,0
|
|
20241218,172400,23064502,491,491,491,491,0
|
|
20241218,172300,23064502,491,491,491,491,0
|
|
20241218,172200,23064502,491,491,491,491,0
|
|
20241218,172100,23064502,491,491,491,491,0
|
|
20241218,172000,23064502,491,491,491,491,0
|
|
20241218,171900,23064502,491,491,491,491,0
|
|
20241218,171800,23064502,491,491,491,491,0
|
|
20241218,171700,23064502,491,491,491,491,0
|
|
20241218,171600,23064502,491,491,491,491,0
|
|
20241218,171500,23064502,491,491,491,491,0
|
|
20241218,171400,23064502,491,491,491,491,0
|
|
20241218,171300,23064502,491,491,491,491,0
|
|
20241218,171200,23064502,491,491,491,491,0
|
|
20241218,171100,23064502,491,491,491,491,0
|
|
20241218,171000,23064502,491,491,491,491,0
|
|
20241218,170900,23064502,491,491,491,491,0
|
|
20241218,170800,23064502,491,491,491,491,0
|
|
20241218,170700,23064502,491,491,491,491,0
|
|
20241218,170600,23064502,491,491,491,491,0
|
|
20241218,170500,23064502,491,491,491,491,1932
|
|
20241218,170400,23064502,491,491,491,491,0
|
|
20241218,170300,23064502,491,491,491,491,0
|
|
20241218,170200,23064502,491,491,491,491,0
|
|
20241218,170100,23064502,491,491,491,491,0
|
|
20241218,170000,23064502,491,491,491,491,0
|
|
20241218,165900,23064502,491,491,491,491,0
|
|
20241218,165800,23064502,491,491,491,491,0
|
|
20241218,165700,23064502,491,491,491,491,0
|
|
20241218,165600,23064502,491,491,491,491,0
|
|
20241218,165500,23064502,491,491,491,491,0
|
|
20241218,165400,23064502,491,491,491,491,0
|
|
20241218,165300,23064502,491,491,491,491,0
|
|
20241218,165200,23064502,491,491,491,491,0
|
|
20241218,165100,23064502,491,491,491,491,0
|
|
20241218,165000,23064502,491,491,491,491,0
|
|
20241218,164900,23064502,491,491,491,491,0
|
|
20241218,164800,23064502,491,491,491,491,0
|
|
20241218,164700,23064502,491,491,491,491,0
|
|
20241218,164600,23064502,491,491,491,491,0
|
|
20241218,164500,23064502,491,491,491,491,0
|
|
20241218,164400,23064502,491,491,491,491,0
|
|
20241218,164300,23064502,491,491,491,491,0
|
|
20241218,164200,23064502,491,491,491,491,0
|
|
20241218,164100,23064502,491,491,491,491,0
|
|
20241218,164000,23064502,491,491,491,491,0
|
|
20241218,163900,23064502,491,491,491,491,0
|
|
20241218,163800,23064502,491,491,491,491,0
|
|
20241218,163700,23064502,491,491,491,491,0
|
|
20241218,163600,23064502,491,491,491,491,0
|
|
20241218,163500,23064502,491,491,491,491,1932
|
|
20241218,163400,23064502,491,491,491,491,0
|
|
20241218,163300,23064502,491,491,491,491,0
|
|
20241218,163200,23064502,491,491,491,491,0
|
|
20241218,163100,23064502,491,491,491,491,0
|
|
20241218,163000,23064502,491,491,491,491,0
|
|
20241218,162900,23064502,491,491,491,491,0
|
|
20241218,162800,23064502,491,491,491,491,0
|
|
20241218,162700,23064502,491,491,491,491,0
|
|
20241218,162600,23064502,491,491,491,491,0
|
|
20241218,162500,23064502,491,491,491,491,0
|
|
20241218,162400,23064502,491,491,491,491,0
|
|
20241218,162300,23064502,491,491,491,491,0
|
|
20241218,162200,23064502,491,491,491,491,0
|
|
20241218,162100,23064502,491,491,491,491,0
|
|
20241218,162000,23064502,491,491,491,491,0
|
|
20241218,161900,23064502,491,491,491,491,0
|
|
20241218,161800,23064502,491,491,491,491,0
|
|
20241218,161700,23064502,491,491,491,491,0
|
|
20241218,161600,23064502,491,491,491,491,0
|
|
20241218,161500,23064502,491,491,491,491,0
|
|
20241218,161400,23064502,491,491,491,491,0
|
|
20241218,161300,23064502,491,491,491,491,0
|
|
20241218,161200,23064502,491,491,491,491,0
|
|
20241218,161100,23064502,491,491,491,491,0
|
|
20241218,161000,23064502,491,491,491,491,0
|
|
20241218,160900,23064502,491,491,491,491,0
|
|
20241218,160800,23064502,491,491,491,491,0
|
|
20241218,160700,23064502,491,491,491,491,0
|
|
20241218,160600,23064502,491,491,491,491,0
|
|
20241218,160500,23064502,491,491,491,491,1932
|
|
20241218,160400,23064502,491,491,491,491,0
|
|
20241218,160300,23064502,491,491,491,491,0
|
|
20241218,160200,23064502,491,491,491,491,0
|
|
20241218,160100,23064502,491,491,491,491,0
|
|
20241218,160000,23064502,491,491,491,491,0
|
|
20241218,155900,23064502,491,491,491,491,0
|
|
20241218,155800,23064502,491,491,491,491,0
|
|
20241218,155700,23064502,491,491,491,491,0
|
|
20241218,155600,23064502,491,491,491,491,0
|
|
20241218,155500,23064502,491,491,491,491,0
|
|
20241218,155400,23064502,491,491,491,491,0
|
|
20241218,155300,23064502,491,491,491,491,0
|
|
20241218,155200,23064502,491,491,491,491,0
|
|
20241218,155100,23064502,491,491,491,491,0
|
|
20241218,155000,23064502,491,491,491,491,0
|
|
20241218,154900,23064502,491,491,491,491,0
|
|
20241218,154800,23064502,491,491,491,491,0
|
|
20241218,154700,23064502,491,491,491,491,0
|
|
20241218,154600,23064502,491,491,491,491,0
|
|
20241218,154500,23064502,491,491,491,491,0
|
|
20241218,154400,23064502,491,491,491,491,0
|
|
20241218,154300,23064502,491,491,491,491,0
|
|
20241218,154200,23064502,491,491,491,491,0
|
|
20241218,154100,23064502,491,491,491,491,0
|
|
20241218,154000,23064502,491,491,491,491,0
|
|
20241218,153900,23064502,491,491,491,491,0
|
|
20241218,153800,23064502,491,491,491,491,0
|
|
20241218,153700,23064502,491,491,491,491,0
|
|
20241218,153600,23064502,491,491,491,491,0
|
|
20241218,153500,23064502,491,491,491,491,1932
|
|
20241218,153400,23064502,491,491,491,491,0
|
|
20241218,153300,23064502,491,491,491,491,0
|
|
20241218,153200,23064502,491,491,491,491,0
|
|
20241218,153100,23064502,491,491,491,491,0
|
|
20241218,153000,23064502,491,491,491,491,1932
|
|
20241218,152900,22115890,489,489,489,489,0
|
|
20241218,152800,22115890,489,489,489,489,0
|
|
20241218,152700,22115890,489,489,489,489,0
|
|
20241218,152600,22115890,489,489,489,489,0
|
|
20241218,152500,22115890,489,489,489,489,0
|
|
20241218,152400,22115890,489,489,489,489,0
|
|
20241218,152300,22115890,489,489,489,489,0
|
|
20241218,152200,22115890,489,489,489,489,0
|
|
20241218,152100,22115890,489,489,489,489,0
|
|
20241218,152000,22115890,489,489,489,489,0
|
|
20241218,151900,22115890,489,489,489,489,0
|
|
20241218,151800,22115890,489,488,489,488,199
|
|
20241218,151700,22018679,488,488,488,488,0
|
|
20241218,151600,22018679,488,488,488,488,503
|
|
20241218,151500,21773215,488,488,488,488,75
|
|
20241218,151400,21736615,488,488,488,488,0
|
|
20241218,151300,21736615,488,488,488,488,0
|
|
20241218,151200,21736615,488,488,488,488,0
|
|
20241218,151100,21736615,488,488,488,488,0
|
|
20241218,151000,21736615,488,488,488,488,100
|
|
20241218,150900,21687815,488,488,488,488,0
|
|
20241218,150800,21687815,488,488,488,488,0
|
|
20241218,150700,21687815,488,488,488,488,600
|
|
20241218,150600,21395015,487,488,488,487,2
|
|
20241218,150500,21394040,488,488,488,488,7
|
|
20241218,150400,21390624,488,488,488,488,1
|
|
20241218,150300,21390136,488,488,488,488,0
|
|
20241218,150200,21390136,488,488,488,488,0
|
|
20241218,150100,21390136,488,488,488,488,0
|
|
20241218,150000,21390136,488,488,488,488,913
|
|
20241218,145900,20944592,490,490,490,490,0
|
|
20241218,145800,20944592,490,490,490,490,13
|
|
20241218,145700,20938222,490,490,490,490,0
|
|
20241218,145600,20938222,490,490,490,490,0
|
|
20241218,145500,20938222,490,490,490,490,0
|
|
20241218,145400,20938222,490,490,490,490,0
|
|
20241218,145300,20938222,490,490,490,490,0
|
|
20241218,145200,20938222,490,488,490,488,20
|
|
20241218,145100,20928444,488,488,488,488,0
|
|
20241218,145000,20928444,488,488,488,488,0
|
|
20241218,144900,20928444,488,488,488,488,0
|
|
20241218,144800,20928444,488,488,488,488,4
|
|
20241218,144700,20926492,488,488,488,488,0
|
|
20241218,144600,20926492,488,488,488,488,1
|
|
20241218,144500,20926004,489,489,489,489,0
|
|
20241218,144400,20926004,489,488,489,488,201
|
|
20241218,144300,20827815,488,488,488,488,1
|
|
20241218,144200,20827327,489,489,489,489,1002
|
|
20241218,144100,20337349,489,489,489,489,4110
|
|
20241218,144000,18327559,489,489,489,489,0
|
|
20241218,143900,18327559,489,488,489,488,538
|
|
20241218,143800,18065003,487,487,487,487,0
|
|
20241218,143700,18065003,487,486,487,486,400
|
|
20241218,143600,17870403,487,487,487,487,0
|
|
20241218,143500,17870403,487,487,487,486,452
|
|
20241218,143400,17650489,487,487,487,487,0
|
|
20241218,143300,17650489,487,487,487,487,0
|
|
20241218,143200,17650489,487,486,487,486,200
|
|
20241218,143100,17553189,487,487,487,487,0
|
|
20241218,143000,17553189,487,487,487,487,90
|
|
20241218,142900,17509359,486,487,487,486,94
|
|
20241218,142800,17463671,488,488,488,488,0
|
|
20241218,142700,17463671,488,487,488,487,120
|
|
20241218,142600,17405171,487,487,487,486,653
|
|
20241218,142500,17087480,488,488,488,488,0
|
|
20241218,142400,17087480,488,488,488,488,0
|
|
20241218,142300,17087480,488,488,488,488,0
|
|
20241218,142200,17087480,488,488,488,488,0
|
|
20241218,142100,17087480,488,488,488,487,180
|
|
20241218,142000,16999680,488,488,488,488,230
|
|
20241218,141900,16887440,487,487,487,487,200
|
|
20241218,141800,16790040,488,488,488,488,0
|
|
20241218,141700,16790040,488,488,488,488,0
|
|
20241218,141600,16790040,488,487,488,487,200
|
|
20241218,141500,16692540,488,487,488,487,210
|
|
20241218,141400,16590160,487,487,487,487,0
|
|
20241218,141300,16590160,487,487,487,487,0
|
|
20241218,141200,16590160,487,487,487,487,0
|
|
20241218,141100,16590160,487,487,487,487,0
|
|
20241218,141000,16590160,487,487,487,487,0
|
|
20241218,140900,16590160,487,487,487,487,0
|
|
20241218,140800,16590160,487,487,487,487,0
|
|
20241218,140700,16590160,487,488,488,487,11
|
|
20241218,140600,16584793,488,488,488,488,0
|
|
20241218,140500,16584793,488,488,488,488,1
|
|
20241218,140400,16584305,488,488,488,488,0
|
|
20241218,140300,16584305,488,488,488,488,0
|
|
20241218,140200,16584305,488,488,488,488,0
|
|
20241218,140100,16584305,488,488,488,488,0
|
|
20241218,140000,16584305,488,488,488,488,0
|
|
20241218,135900,16584305,488,488,488,488,0
|
|
20241218,135800,16584305,488,488,488,488,6
|
|
20241218,135700,16581377,487,487,487,487,0
|
|
20241218,135600,16581377,487,487,487,487,9
|
|
20241218,135500,16576994,487,487,487,487,0
|
|
20241218,135400,16576994,487,487,487,487,0
|
|
20241218,135300,16576994,487,487,487,487,0
|
|
20241218,135200,16576994,487,487,487,487,0
|
|
20241218,135100,16576994,487,487,487,487,0
|
|
20241218,135000,16576994,487,486,487,486,440
|
|
20241218,134900,16362934,486,486,486,486,0
|
|
20241218,134800,16362934,486,486,486,486,1
|
|
20241218,134700,16362448,487,487,487,487,0
|
|
20241218,134600,16362448,487,487,487,487,0
|
|
20241218,134500,16362448,487,487,487,487,0
|
|
20241218,134400,16362448,487,487,487,487,0
|
|
20241218,134300,16362448,487,487,487,487,0
|
|
20241218,134200,16362448,487,487,487,487,7
|
|
20241218,134100,16359039,488,488,488,488,0
|
|
20241218,134000,16359039,488,488,488,488,0
|
|
20241218,133900,16359039,488,488,488,488,160
|
|
20241218,133800,16280959,487,488,488,487,161
|
|
20241218,133700,16202551,488,488,488,488,30
|
|
20241218,133600,16187911,487,486,487,486,191
|
|
20241218,133500,16094984,487,487,487,487,0
|
|
20241218,133400,16094984,487,487,487,487,0
|
|
20241218,133300,16094984,487,487,487,487,0
|
|
20241218,133200,16094984,487,487,487,487,0
|
|
20241218,133100,16094984,487,487,487,487,0
|
|
20241218,133000,16094984,487,487,487,487,0
|
|
20241218,132900,16094984,487,487,487,487,4
|
|
20241218,132800,16093036,487,487,487,487,0
|
|
20241218,132700,16093036,487,487,487,487,0
|
|
20241218,132600,16093036,487,487,487,487,0
|
|
20241218,132500,16093036,487,487,487,487,0
|
|
20241218,132400,16093036,487,487,487,487,0
|
|
20241218,132300,16093036,487,487,487,487,0
|
|
20241218,132200,16093036,487,487,487,487,0
|
|
20241218,132100,16093036,487,487,487,487,0
|
|
20241218,132000,16093036,487,487,487,487,0
|
|
20241218,131900,16093036,487,487,487,487,0
|
|
20241218,131800,16093036,487,487,487,487,0
|
|
20241218,131700,16093036,487,487,487,487,0
|
|
20241218,131600,16093036,487,487,487,487,0
|
|
20241218,131500,16093036,487,487,487,487,0
|
|
20241218,131400,16093036,487,486,487,486,590
|
|
20241218,131300,15806016,487,487,487,487,0
|
|
20241218,131200,15806016,487,487,487,487,0
|
|
20241218,131100,15806016,487,487,487,487,0
|
|
20241218,131000,15806016,487,487,487,487,0
|
|
20241218,130900,15806016,487,487,487,487,0
|
|
20241218,130800,15806016,487,487,487,487,0
|
|
20241218,130700,15806016,487,487,487,487,0
|
|
20241218,130600,15806016,487,487,487,487,0
|
|
20241218,130500,15806016,487,487,487,487,1
|
|
20241218,130400,15805529,488,487,488,487,2
|
|
20241218,130300,15804554,486,487,487,486,9
|
|
20241218,130200,15800172,488,488,488,488,0
|
|
20241218,130100,15800172,488,488,488,488,0
|
|
20241218,130000,15800172,488,488,488,488,0
|
|
20241218,125900,15800172,488,488,488,488,0
|
|
20241218,125800,15800172,488,487,488,487,460
|
|
20241218,125700,15575922,487,487,487,487,0
|
|
20241218,125600,15575922,487,487,487,487,0
|
|
20241218,125500,15575922,487,486,487,486,959
|
|
20241218,125400,15109369,487,487,487,487,0
|
|
20241218,125300,15109369,487,487,487,487,0
|
|
20241218,125200,15109369,487,487,487,487,0
|
|
20241218,125100,15109369,487,487,487,487,0
|
|
20241218,125000,15109369,487,487,487,487,0
|
|
20241218,124900,15109369,487,487,487,487,0
|
|
20241218,124800,15109369,487,487,487,487,0
|
|
20241218,124700,15109369,487,487,487,487,0
|
|
20241218,124600,15109369,487,487,487,487,0
|
|
20241218,124500,15109369,487,487,487,487,1
|
|
20241218,124400,15108882,487,487,487,487,0
|
|
20241218,124300,15108882,487,487,487,487,0
|
|
20241218,124200,15108882,487,487,487,487,0
|
|
20241218,124100,15108882,487,487,487,487,0
|
|
20241218,124000,15108882,487,486,487,486,200
|
|
20241218,123900,15011582,487,486,487,486,102
|
|
20241218,123800,14961960,487,487,487,487,1
|
|
20241218,123700,14961473,486,486,486,486,0
|
|
20241218,123600,14961473,486,486,486,486,0
|
|
20241218,123500,14961473,486,486,486,486,0
|
|
20241218,123400,14961473,486,486,486,486,0
|
|
20241218,123300,14961473,486,486,486,486,0
|
|
20241218,123200,14961473,486,486,486,486,0
|
|
20241218,123100,14961473,486,486,486,486,0
|
|
20241218,123000,14961473,486,486,486,486,0
|
|
20241218,122900,14961473,486,486,486,486,100
|
|
20241218,122800,14912873,486,486,486,486,0
|
|
20241218,122700,14912873,486,486,486,486,0
|
|
20241218,122600,14912873,486,486,486,486,0
|
|
20241218,122500,14912873,486,486,486,486,0
|
|
20241218,122400,14912873,486,486,486,486,0
|
|
20241218,122300,14912873,486,486,486,486,0
|
|
20241218,122200,14912873,486,486,486,486,0
|
|
20241218,122100,14912873,486,486,486,486,0
|
|
20241218,122000,14912873,486,486,486,486,0
|
|
20241218,121900,14912873,486,486,486,486,3000
|
|
20241218,121800,13454873,487,487,487,487,0
|
|
20241218,121700,13454873,487,487,487,487,0
|
|
20241218,121600,13454873,487,487,487,487,0
|
|
20241218,121500,13454873,487,487,487,487,1
|
|
20241218,121400,13454386,486,486,486,486,0
|
|
20241218,121300,13454386,486,486,486,486,0
|
|
20241218,121200,13454386,486,486,486,486,0
|
|
20241218,121100,13454386,486,487,487,486,6
|
|
20241218,121000,13451466,487,487,487,487,0
|
|
20241218,120900,13451466,487,487,487,487,0
|
|
20241218,120800,13451466,487,487,487,487,10
|
|
20241218,120700,13446596,487,487,487,487,162
|
|
20241218,120600,13367702,488,488,488,488,0
|
|
20241218,120500,13367702,488,488,488,488,0
|
|
20241218,120400,13367702,488,488,488,488,0
|
|
20241218,120300,13367702,488,488,488,488,0
|
|
20241218,120200,13367702,488,488,488,488,0
|
|
20241218,120100,13367702,488,488,488,488,0
|
|
20241218,120000,13367702,488,488,488,488,0
|
|
20241218,115900,13367702,488,488,488,488,0
|
|
20241218,115800,13367702,488,488,488,488,0
|
|
20241218,115700,13367702,488,488,488,488,0
|
|
20241218,115600,13367702,488,488,488,488,0
|
|
20241218,115500,13367702,488,488,488,488,0
|
|
20241218,115400,13367702,488,488,488,488,0
|
|
20241218,115300,13367702,488,488,488,488,0
|
|
20241218,115200,13367702,488,488,488,488,0
|
|
20241218,115100,13367702,488,488,488,488,0
|
|
20241218,115000,13367702,488,488,488,488,0
|
|
20241218,114900,13367702,488,487,488,487,1001
|
|
20241218,114800,12879335,487,486,487,486,88
|
|
20241218,114700,12836514,486,485,486,485,207
|
|
20241218,114600,12736053,485,485,485,485,0
|
|
20241218,114500,12736053,485,485,485,485,5
|
|
20241218,114400,12733628,486,486,486,486,0
|
|
20241218,114300,12733628,486,486,486,486,0
|
|
20241218,114200,12733628,486,486,486,486,0
|
|
20241218,114100,12733628,486,486,486,486,2
|
|
20241218,114000,12732656,486,484,486,484,362
|
|
20241218,113900,12556926,484,484,484,484,0
|
|
20241218,113800,12556926,484,484,484,484,0
|
|
20241218,113700,12556926,484,484,484,484,3
|
|
20241218,113600,12555474,484,484,484,484,0
|
|
20241218,113500,12555474,484,484,484,484,0
|
|
20241218,113400,12555474,484,484,484,484,4
|
|
20241218,113300,12553538,484,484,484,484,0
|
|
20241218,113200,12553538,484,484,484,484,0
|
|
20241218,113100,12553538,484,484,484,484,0
|
|
20241218,113000,12553538,484,484,484,484,0
|
|
20241218,112900,12553538,484,484,484,484,0
|
|
20241218,112800,12553538,484,484,484,484,0
|
|
20241218,112700,12553538,484,484,484,484,0
|
|
20241218,112600,12553538,484,484,484,484,0
|
|
20241218,112500,12553538,484,484,484,484,2
|
|
20241218,112400,12552570,484,484,484,484,0
|
|
20241218,112300,12552570,484,484,484,484,0
|
|
20241218,112200,12552570,484,484,484,484,0
|
|
20241218,112100,12552570,484,484,484,484,0
|
|
20241218,112000,12552570,484,484,484,484,0
|
|
20241218,111900,12552570,484,482,484,482,48
|
|
20241218,111800,12529358,482,482,482,482,0
|
|
20241218,111700,12529358,482,482,482,482,500
|
|
20241218,111600,12288358,482,482,482,482,1
|
|
20241218,111500,12287876,482,482,482,482,0
|
|
20241218,111400,12287876,482,482,482,482,0
|
|
20241218,111300,12287876,482,482,482,482,0
|
|
20241218,111200,12287876,482,482,482,482,0
|
|
20241218,111100,12287876,482,482,482,482,0
|
|
20241218,111000,12287876,482,482,482,482,8677
|
|
20241218,110900,8105562,481,482,482,481,978
|
|
20241218,110800,7634884,481,481,481,481,0
|
|
20241218,110700,7634884,481,481,481,481,0
|
|
20241218,110600,7634884,481,481,481,481,0
|
|
20241218,110500,7634884,481,481,481,481,0
|
|
20241218,110400,7634884,481,481,481,481,0
|
|
20241218,110300,7634884,481,481,481,481,0
|
|
20241218,110200,7634884,481,481,481,481,0
|
|
20241218,110100,7634884,481,481,481,481,0
|
|
20241218,110000,7634884,481,481,481,481,0
|
|
20241218,105900,7634884,481,482,482,481,61
|
|
20241218,105800,7605491,482,482,482,482,48
|
|
20241218,105700,7582355,481,481,481,481,91
|
|
20241218,105600,7538584,481,481,481,481,48
|
|
20241218,105500,7515496,481,481,481,481,57
|
|
20241218,105400,7488079,481,482,483,481,989
|
|
20241218,105300,7010461,481,481,481,481,0
|
|
20241218,105200,7010461,481,481,481,481,95
|
|
20241218,105100,6964766,481,481,481,481,56
|
|
20241218,105000,6937830,481,481,481,481,67
|
|
20241218,104900,6905603,482,482,482,482,0
|
|
20241218,104800,6905603,482,481,482,481,51
|
|
20241218,104700,6881071,481,481,481,481,92
|
|
20241218,104600,6836819,481,481,481,481,53
|
|
20241218,104500,6811326,481,481,481,481,49
|
|
20241218,104400,6787757,481,481,481,481,0
|
|
20241218,104300,6787757,481,481,481,481,53
|
|
20241218,104200,6762264,481,481,481,481,59
|
|
20241218,104100,6733885,481,481,482,481,126
|
|
20241218,104000,6673239,482,482,482,482,65
|
|
20241218,103900,6641909,481,482,482,481,52
|
|
20241218,103800,6616875,483,481,483,481,609
|
|
20241218,103700,6322903,481,481,481,481,0
|
|
20241218,103600,6322903,481,481,481,481,52
|
|
20241218,103500,6297891,482,481,482,481,144
|
|
20241218,103400,6228577,481,481,481,480,2035
|
|
20241218,103300,5250190,481,481,481,481,0
|
|
20241218,103200,5250190,481,481,481,481,67
|
|
20241218,103100,5217963,481,481,481,481,59
|
|
20241218,103000,5189584,481,481,481,481,115
|
|
20241218,102900,5134269,482,482,482,482,30
|
|
20241218,102800,5119809,482,482,482,482,54
|
|
20241218,102700,5093781,482,482,482,482,57
|
|
20241218,102600,5066307,482,482,482,482,0
|
|
20241218,102500,5066307,482,482,482,482,98
|
|
20241218,102400,5019071,482,482,482,482,47
|
|
20241218,102300,4996417,482,482,482,482,45
|
|
20241218,102200,4974727,482,482,482,482,0
|
|
20241218,102100,4974727,482,482,482,482,102
|
|
20241218,102000,4925563,482,482,482,482,59
|
|
20241218,101900,4897125,482,482,482,482,46
|
|
20241218,101800,4874953,482,482,482,482,0
|
|
20241218,101700,4874953,482,482,482,482,100
|
|
20241218,101600,4826753,482,482,482,482,45
|
|
20241218,101500,4805063,482,482,482,482,110
|
|
20241218,101400,4752043,483,483,483,483,8
|
|
20241218,101300,4748179,483,483,483,483,54
|
|
20241218,101200,4722097,483,483,483,483,103
|
|
20241218,101100,4672348,483,483,483,483,49
|
|
20241218,101000,4648681,483,483,483,483,57
|
|
20241218,100900,4621150,483,483,483,483,0
|
|
20241218,100800,4621150,483,483,483,483,103
|
|
20241218,100700,4571401,483,483,483,483,155
|
|
20241218,100600,4496536,483,483,483,483,59
|
|
20241218,100500,4468039,484,484,484,484,2
|
|
20241218,100400,4467071,483,483,483,483,69
|
|
20241218,100300,4433744,483,483,483,483,104
|
|
20241218,100200,4383512,484,483,484,483,46
|
|
20241218,100100,4361293,484,484,484,484,35
|
|
20241218,100000,4344353,484,484,484,484,0
|
|
20241218,095900,4344353,484,484,484,484,101
|
|
20241218,095800,4295469,484,484,484,484,50
|
|
20241218,095700,4271269,484,484,484,484,48
|
|
20241218,095600,4248037,484,484,484,484,0
|
|
20241218,095500,4248037,484,484,484,484,111
|
|
20241218,095400,4194313,484,484,484,484,55
|
|
20241218,095300,4167693,484,484,484,484,55
|
|
20241218,095200,4141073,484,484,484,484,0
|
|
20241218,095100,4141073,484,484,484,484,101
|
|
20241218,095000,4092189,484,484,484,484,60
|
|
20241218,094900,4063149,484,484,484,484,47
|
|
20241218,094800,4040401,484,484,484,484,0
|
|
20241218,094700,4040401,484,484,484,484,94
|
|
20241218,094600,3994905,484,484,484,484,56
|
|
20241218,094500,3967801,485,484,485,484,56
|
|
20241218,094400,3940696,484,484,484,484,0
|
|
20241218,094300,3940696,484,484,484,484,106
|
|
20241218,094200,3889392,484,484,484,484,55
|
|
20241218,094100,3862772,484,484,484,484,50
|
|
20241218,094000,3838572,486,486,486,486,71
|
|
20241218,093900,3804066,486,486,486,486,43
|
|
20241218,093800,3783168,486,486,486,486,55
|
|
20241218,093700,3756438,486,486,486,486,56
|
|
20241218,093600,3729222,486,487,487,486,57
|
|
20241218,093500,3701508,486,486,486,486,47
|
|
20241218,093400,3678666,486,487,487,486,61
|
|
20241218,093300,3649018,487,486,487,486,53
|
|
20241218,093200,3623259,486,486,486,486,53
|
|
20241218,093100,3597501,486,486,486,486,47
|
|
20241218,093000,3574659,487,486,487,486,69
|
|
20241218,092900,3541113,486,486,486,486,156
|
|
20241218,092800,3465297,486,486,486,486,208
|
|
20241218,092700,3364209,486,486,486,486,44
|
|
20241218,092600,3342825,486,486,486,486,104
|
|
20241218,092500,3292281,486,486,486,486,52
|
|
20241218,092400,3267009,486,486,486,486,149
|
|
20241218,092300,3194595,486,486,486,486,100
|
|
20241218,092200,3145995,486,487,487,486,5296
|
|
20241218,092100,571239,488,488,488,488,0
|
|
20241218,092000,571239,488,488,488,488,0
|
|
20241218,091900,571239,488,488,488,488,0
|
|
20241218,091800,571239,488,488,488,488,3
|
|
20241218,091700,569775,486,486,486,486,0
|
|
20241218,091600,569775,486,486,486,486,0
|
|
20241218,091500,569775,486,486,486,486,0
|
|
20241218,091400,569775,486,486,486,486,0
|
|
20241218,091300,569775,486,486,486,486,58
|
|
20241218,091200,541587,488,488,488,488,90
|
|
20241218,091100,497667,488,486,488,486,699
|
|
20241218,091000,157950,486,486,486,486,0
|
|
20241218,090900,157950,486,486,486,486,1
|
|
20241218,090800,157464,486,486,486,486,79
|
|
20241218,090700,119070,486,486,486,486,20
|
|
20241218,090600,109350,486,486,486,486,0
|
|
20241218,090500,109350,486,486,486,486,0
|
|
20241218,090400,109350,486,486,486,486,15
|
|
20241218,090300,102060,486,486,486,486,0
|
|
20241218,090200,102060,486,486,486,486,0
|
|
20241218,090100,102060,486,486,486,486,0
|
|
20241218,090000,102060,486,486,486,486,210
|