677 lines
29 KiB
CSV
677 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,201400,62746729,823,823,823,823,1659
|
|
20241218,201300,62746729,823,823,823,823,0
|
|
20241218,201200,62746729,823,823,823,823,0
|
|
20241218,201100,62746729,823,823,823,823,0
|
|
20241218,201000,62746729,823,823,823,823,0
|
|
20241218,200900,62746729,823,823,823,823,0
|
|
20241218,200800,62746729,823,823,823,823,0
|
|
20241218,200700,62746729,823,823,823,823,0
|
|
20241218,200600,62746729,823,823,823,823,0
|
|
20241218,200500,62746729,823,823,823,823,0
|
|
20241218,200400,62746729,823,823,823,823,0
|
|
20241218,200300,62746729,823,823,823,823,0
|
|
20241218,200200,62746729,823,823,823,823,0
|
|
20241218,200100,62746729,823,823,823,823,0
|
|
20241218,200000,62746729,823,823,823,823,0
|
|
20241218,195900,62746729,823,823,823,823,0
|
|
20241218,195800,62746729,823,823,823,823,0
|
|
20241218,195700,62746729,823,823,823,823,0
|
|
20241218,195600,62746729,823,823,823,823,0
|
|
20241218,195500,62746729,823,823,823,823,0
|
|
20241218,195400,62746729,823,823,823,823,0
|
|
20241218,195300,62746729,823,823,823,823,0
|
|
20241218,195200,62746729,823,823,823,823,0
|
|
20241218,195100,62746729,823,823,823,823,0
|
|
20241218,195000,62746729,823,823,823,823,0
|
|
20241218,194900,62746729,823,823,823,823,0
|
|
20241218,194800,62746729,823,823,823,823,0
|
|
20241218,194700,62746729,823,823,823,823,0
|
|
20241218,194600,62746729,823,823,823,823,0
|
|
20241218,194500,62746729,823,823,823,823,0
|
|
20241218,194400,62746729,823,823,823,823,1659
|
|
20241218,194300,62746729,823,823,823,823,0
|
|
20241218,194200,62746729,823,823,823,823,0
|
|
20241218,194100,62746729,823,823,823,823,0
|
|
20241218,194000,62746729,823,823,823,823,0
|
|
20241218,193900,62746729,823,823,823,823,0
|
|
20241218,193800,62746729,823,823,823,823,0
|
|
20241218,193700,62746729,823,823,823,823,0
|
|
20241218,193600,62746729,823,823,823,823,0
|
|
20241218,193500,62746729,823,823,823,823,0
|
|
20241218,193400,62746729,823,823,823,823,0
|
|
20241218,193300,62746729,823,823,823,823,0
|
|
20241218,193200,62746729,823,823,823,823,0
|
|
20241218,193100,62746729,823,823,823,823,0
|
|
20241218,193000,62746729,823,823,823,823,0
|
|
20241218,192900,62746729,823,823,823,823,0
|
|
20241218,192800,62746729,823,823,823,823,0
|
|
20241218,192700,62746729,823,823,823,823,0
|
|
20241218,192600,62746729,823,823,823,823,0
|
|
20241218,192500,62746729,823,823,823,823,0
|
|
20241218,192400,62746729,823,823,823,823,0
|
|
20241218,192300,62746729,823,823,823,823,0
|
|
20241218,192200,62746729,823,823,823,823,0
|
|
20241218,192100,62746729,823,823,823,823,0
|
|
20241218,192000,62746729,823,823,823,823,0
|
|
20241218,191900,62746729,823,823,823,823,0
|
|
20241218,191800,62746729,823,823,823,823,0
|
|
20241218,191700,62746729,823,823,823,823,0
|
|
20241218,191600,62746729,823,823,823,823,0
|
|
20241218,191500,62746729,823,823,823,823,0
|
|
20241218,191400,62746729,823,823,823,823,1659
|
|
20241218,191300,62746729,823,823,823,823,0
|
|
20241218,191200,62746729,823,823,823,823,0
|
|
20241218,191100,62746729,823,823,823,823,0
|
|
20241218,191000,62746729,823,823,823,823,0
|
|
20241218,190900,62746729,823,823,823,823,0
|
|
20241218,190800,62746729,823,823,823,823,0
|
|
20241218,190700,62746729,823,823,823,823,0
|
|
20241218,190600,62746729,823,823,823,823,0
|
|
20241218,190500,62746729,823,823,823,823,0
|
|
20241218,190400,62746729,823,823,823,823,0
|
|
20241218,190300,62746729,823,823,823,823,0
|
|
20241218,190200,62746729,823,823,823,823,0
|
|
20241218,190100,62746729,823,823,823,823,0
|
|
20241218,190000,62746729,823,823,823,823,0
|
|
20241218,185900,62746729,823,823,823,823,0
|
|
20241218,185800,62746729,823,823,823,823,0
|
|
20241218,185700,62746729,823,823,823,823,0
|
|
20241218,185600,62746729,823,823,823,823,0
|
|
20241218,185500,62746729,823,823,823,823,0
|
|
20241218,185400,62746729,823,823,823,823,0
|
|
20241218,185300,62746729,823,823,823,823,0
|
|
20241218,185200,62746729,823,823,823,823,0
|
|
20241218,185100,62746729,823,823,823,823,0
|
|
20241218,185000,62746729,823,823,823,823,0
|
|
20241218,184900,62746729,823,823,823,823,0
|
|
20241218,184800,62746729,823,823,823,823,0
|
|
20241218,184700,62746729,823,823,823,823,0
|
|
20241218,184600,62746729,823,823,823,823,0
|
|
20241218,184500,62746729,823,823,823,823,0
|
|
20241218,184400,62746729,823,823,823,823,1659
|
|
20241218,184300,62746729,823,823,823,823,0
|
|
20241218,184200,62746729,823,823,823,823,0
|
|
20241218,184100,62746729,823,823,823,823,0
|
|
20241218,184000,62746729,823,823,823,823,0
|
|
20241218,183900,62746729,823,823,823,823,0
|
|
20241218,183800,62746729,823,823,823,823,0
|
|
20241218,183700,62746729,823,823,823,823,0
|
|
20241218,183600,62746729,823,823,823,823,0
|
|
20241218,183500,62746729,823,823,823,823,0
|
|
20241218,183400,62746729,823,823,823,823,0
|
|
20241218,183300,62746729,823,823,823,823,0
|
|
20241218,183200,62746729,823,823,823,823,0
|
|
20241218,183100,62746729,823,823,823,823,0
|
|
20241218,183000,62746729,823,823,823,823,0
|
|
20241218,182900,62746729,823,823,823,823,0
|
|
20241218,182800,62746729,823,823,823,823,0
|
|
20241218,182700,62746729,823,823,823,823,0
|
|
20241218,182600,62746729,823,823,823,823,0
|
|
20241218,182500,62746729,823,823,823,823,0
|
|
20241218,182400,62746729,823,823,823,823,0
|
|
20241218,182300,62746729,823,823,823,823,0
|
|
20241218,182200,62746729,823,823,823,823,0
|
|
20241218,182100,62746729,823,823,823,823,0
|
|
20241218,182000,62746729,823,823,823,823,0
|
|
20241218,181900,62746729,823,823,823,823,0
|
|
20241218,181800,62746729,823,823,823,823,0
|
|
20241218,181700,62746729,823,823,823,823,0
|
|
20241218,181600,62746729,823,823,823,823,0
|
|
20241218,181500,62746729,823,823,823,823,0
|
|
20241218,181400,62746729,823,823,823,823,1659
|
|
20241218,181300,62746729,823,823,823,823,0
|
|
20241218,181200,62746729,823,823,823,823,0
|
|
20241218,181100,62746729,823,823,823,823,0
|
|
20241218,181000,62746729,823,823,823,823,0
|
|
20241218,180900,62746729,823,823,823,823,0
|
|
20241218,180800,62746729,823,823,823,823,0
|
|
20241218,180700,62746729,823,823,823,823,0
|
|
20241218,180600,62746729,823,823,823,823,0
|
|
20241218,180500,62746729,823,823,823,823,0
|
|
20241218,180400,62746729,823,823,823,823,0
|
|
20241218,180300,62746729,823,823,823,823,0
|
|
20241218,180200,62746729,823,823,823,823,0
|
|
20241218,180100,62746729,823,823,823,823,0
|
|
20241218,180000,62746729,823,823,823,823,0
|
|
20241218,175900,62746729,823,823,823,823,0
|
|
20241218,175800,62746729,823,823,823,823,0
|
|
20241218,175700,62746729,823,823,823,823,0
|
|
20241218,175600,62746729,823,823,823,823,0
|
|
20241218,175500,62746729,823,823,823,823,0
|
|
20241218,175400,62746729,823,823,823,823,0
|
|
20241218,175300,62746729,823,823,823,823,0
|
|
20241218,175200,62746729,823,823,823,823,0
|
|
20241218,175100,62746729,823,823,823,823,0
|
|
20241218,175000,62746729,823,823,823,823,0
|
|
20241218,174900,62746729,823,823,823,823,0
|
|
20241218,174800,62746729,823,823,823,823,0
|
|
20241218,174700,62746729,823,823,823,823,0
|
|
20241218,174600,62746729,823,823,823,823,0
|
|
20241218,174500,62746729,823,823,823,823,0
|
|
20241218,174400,62746729,823,823,823,823,1659
|
|
20241218,174300,62746729,823,823,823,823,0
|
|
20241218,174200,62746729,823,823,823,823,0
|
|
20241218,174100,62746729,823,823,823,823,0
|
|
20241218,174000,62746729,823,823,823,823,0
|
|
20241218,173900,62746729,823,823,823,823,0
|
|
20241218,173800,62746729,823,823,823,823,0
|
|
20241218,173700,62746729,823,823,823,823,0
|
|
20241218,173600,62746729,823,823,823,823,0
|
|
20241218,173500,62746729,823,823,823,823,0
|
|
20241218,173400,62746729,823,823,823,823,0
|
|
20241218,173300,62746729,823,823,823,823,0
|
|
20241218,173200,62746729,823,823,823,823,0
|
|
20241218,173100,62746729,823,823,823,823,0
|
|
20241218,173000,62746729,823,823,823,823,0
|
|
20241218,172900,62746729,823,823,823,823,0
|
|
20241218,172800,62746729,823,823,823,823,0
|
|
20241218,172700,62746729,823,823,823,823,0
|
|
20241218,172600,62746729,823,823,823,823,0
|
|
20241218,172500,62746729,823,823,823,823,0
|
|
20241218,172400,62746729,823,823,823,823,0
|
|
20241218,172300,62746729,823,823,823,823,0
|
|
20241218,172200,62746729,823,823,823,823,0
|
|
20241218,172100,62746729,823,823,823,823,0
|
|
20241218,172000,62746729,823,823,823,823,0
|
|
20241218,171900,62746729,823,823,823,823,0
|
|
20241218,171800,62746729,823,823,823,823,0
|
|
20241218,171700,62746729,823,823,823,823,0
|
|
20241218,171600,62746729,823,823,823,823,0
|
|
20241218,171500,62746729,823,823,823,823,0
|
|
20241218,171400,62746729,823,823,823,823,1659
|
|
20241218,171300,62746729,823,823,823,823,0
|
|
20241218,171200,62746729,823,823,823,823,0
|
|
20241218,171100,62746729,823,823,823,823,0
|
|
20241218,171000,62746729,823,823,823,823,0
|
|
20241218,170900,62746729,823,823,823,823,0
|
|
20241218,170800,62746729,823,823,823,823,0
|
|
20241218,170700,62746729,823,823,823,823,0
|
|
20241218,170600,62746729,823,823,823,823,0
|
|
20241218,170500,62746729,823,823,823,823,0
|
|
20241218,170400,62746729,823,823,823,823,0
|
|
20241218,170300,62746729,823,823,823,823,0
|
|
20241218,170200,62746729,823,823,823,823,0
|
|
20241218,170100,62746729,823,823,823,823,0
|
|
20241218,170000,62746729,823,823,823,823,0
|
|
20241218,165900,62746729,823,823,823,823,0
|
|
20241218,165800,62746729,823,823,823,823,0
|
|
20241218,165700,62746729,823,823,823,823,0
|
|
20241218,165600,62746729,823,823,823,823,0
|
|
20241218,165500,62746729,823,823,823,823,0
|
|
20241218,165400,62746729,823,823,823,823,0
|
|
20241218,165300,62746729,823,823,823,823,0
|
|
20241218,165200,62746729,823,823,823,823,0
|
|
20241218,165100,62746729,823,823,823,823,0
|
|
20241218,165000,62746729,823,823,823,823,0
|
|
20241218,164900,62746729,823,823,823,823,0
|
|
20241218,164800,62746729,823,823,823,823,0
|
|
20241218,164700,62746729,823,823,823,823,0
|
|
20241218,164600,62746729,823,823,823,823,0
|
|
20241218,164500,62746729,823,823,823,823,0
|
|
20241218,164400,62746729,823,823,823,823,1659
|
|
20241218,164300,62746729,823,823,823,823,0
|
|
20241218,164200,62746729,823,823,823,823,0
|
|
20241218,164100,62746729,823,823,823,823,0
|
|
20241218,164000,62746729,823,823,823,823,0
|
|
20241218,163900,62746729,823,823,823,823,0
|
|
20241218,163800,62746729,823,823,823,823,0
|
|
20241218,163700,62746729,823,823,823,823,0
|
|
20241218,163600,62746729,823,823,823,823,0
|
|
20241218,163500,62746729,823,823,823,823,0
|
|
20241218,163400,62746729,823,823,823,823,0
|
|
20241218,163300,62746729,823,823,823,823,0
|
|
20241218,163200,62746729,823,823,823,823,0
|
|
20241218,163100,62746729,823,823,823,823,0
|
|
20241218,163000,62746729,823,823,823,823,0
|
|
20241218,162900,62746729,823,823,823,823,0
|
|
20241218,162800,62746729,823,823,823,823,0
|
|
20241218,162700,62746729,823,823,823,823,0
|
|
20241218,162600,62746729,823,823,823,823,0
|
|
20241218,162500,62746729,823,823,823,823,0
|
|
20241218,162400,62746729,823,823,823,823,0
|
|
20241218,162300,62746729,823,823,823,823,0
|
|
20241218,162200,62746729,823,823,823,823,0
|
|
20241218,162100,62746729,823,823,823,823,0
|
|
20241218,162000,62746729,823,823,823,823,0
|
|
20241218,161900,62746729,823,823,823,823,0
|
|
20241218,161800,62746729,823,823,823,823,0
|
|
20241218,161700,62746729,823,823,823,823,0
|
|
20241218,161600,62746729,823,823,823,823,0
|
|
20241218,161500,62746729,823,823,823,823,0
|
|
20241218,161400,62746729,823,823,823,823,1659
|
|
20241218,161300,62746729,823,823,823,823,0
|
|
20241218,161200,62746729,823,823,823,823,0
|
|
20241218,161100,62746729,823,823,823,823,0
|
|
20241218,161000,62746729,823,823,823,823,0
|
|
20241218,160900,62746729,823,823,823,823,0
|
|
20241218,160800,62746729,823,823,823,823,0
|
|
20241218,160700,62746729,823,823,823,823,0
|
|
20241218,160600,62746729,823,823,823,823,0
|
|
20241218,160500,62746729,823,823,823,823,0
|
|
20241218,160400,62746729,823,823,823,823,0
|
|
20241218,160300,62746729,823,823,823,823,0
|
|
20241218,160200,62746729,823,823,823,823,0
|
|
20241218,160100,62746729,823,823,823,823,0
|
|
20241218,160000,62746729,823,823,823,823,0
|
|
20241218,155900,62746729,823,823,823,823,0
|
|
20241218,155800,62746729,823,823,823,823,0
|
|
20241218,155700,62746729,823,823,823,823,0
|
|
20241218,155600,62746729,823,823,823,823,0
|
|
20241218,155500,62746729,823,823,823,823,0
|
|
20241218,155400,62746729,823,823,823,823,0
|
|
20241218,155300,62746729,823,823,823,823,0
|
|
20241218,155200,62746729,823,823,823,823,0
|
|
20241218,155100,62746729,823,823,823,823,0
|
|
20241218,155000,62746729,823,823,823,823,0
|
|
20241218,154900,62746729,823,823,823,823,0
|
|
20241218,154800,62746729,823,823,823,823,0
|
|
20241218,154700,62746729,823,823,823,823,0
|
|
20241218,154600,62746729,823,823,823,823,0
|
|
20241218,154500,62746729,823,823,823,823,0
|
|
20241218,154400,62746729,823,823,823,823,1659
|
|
20241218,154300,62746729,823,823,823,823,0
|
|
20241218,154200,62746729,823,823,823,823,0
|
|
20241218,154100,62746729,823,823,823,823,0
|
|
20241218,154000,62746729,823,823,823,823,0
|
|
20241218,153900,62746729,823,823,823,823,0
|
|
20241218,153800,62746729,823,823,823,823,0
|
|
20241218,153700,62746729,823,823,823,823,0
|
|
20241218,153600,62746729,823,823,823,823,0
|
|
20241218,153500,62746729,823,823,823,823,0
|
|
20241218,153400,62746729,823,823,823,823,0
|
|
20241218,153300,62746729,823,823,823,823,0
|
|
20241218,153200,62746729,823,823,823,823,0
|
|
20241218,153100,62746729,823,823,823,823,0
|
|
20241218,153000,62746729,823,823,823,823,1659
|
|
20241218,152900,61381372,823,823,823,823,0
|
|
20241218,152800,61381372,823,823,823,823,0
|
|
20241218,152700,61381372,823,823,823,823,0
|
|
20241218,152600,61381372,823,823,823,823,0
|
|
20241218,152500,61381372,823,823,823,823,0
|
|
20241218,152400,61381372,823,823,823,823,0
|
|
20241218,152300,61381372,823,823,823,823,0
|
|
20241218,152200,61381372,823,823,823,823,0
|
|
20241218,152100,61381372,823,823,823,823,0
|
|
20241218,152000,61381372,823,823,823,823,0
|
|
20241218,151900,61381372,823,823,823,823,0
|
|
20241218,151800,61381372,823,823,823,823,0
|
|
20241218,151700,61381372,823,823,823,823,1215
|
|
20241218,151600,60381427,824,824,824,824,0
|
|
20241218,151500,60381427,824,824,824,824,0
|
|
20241218,151400,60381427,824,824,824,824,2
|
|
20241218,151300,60379779,823,823,823,823,0
|
|
20241218,151200,60379779,823,823,823,823,521
|
|
20241218,151100,59950996,823,823,823,823,0
|
|
20241218,151000,59950996,823,823,823,823,0
|
|
20241218,150900,59950996,823,823,823,823,2
|
|
20241218,150800,59949350,819,819,819,819,0
|
|
20241218,150700,59949350,819,819,819,819,0
|
|
20241218,150600,59949350,819,819,819,819,0
|
|
20241218,150500,59949350,819,819,819,819,0
|
|
20241218,150400,59949350,819,819,819,819,62
|
|
20241218,150300,59898572,820,820,820,820,0
|
|
20241218,150200,59898572,820,820,820,820,0
|
|
20241218,150100,59898572,820,820,820,820,0
|
|
20241218,150000,59898572,820,820,820,820,0
|
|
20241218,145900,59898572,820,820,820,820,0
|
|
20241218,145800,59898572,820,820,820,820,500
|
|
20241218,145700,59488572,819,819,819,819,0
|
|
20241218,145600,59488572,819,819,819,819,0
|
|
20241218,145500,59488572,819,819,819,819,0
|
|
20241218,145400,59488572,819,819,819,819,1222
|
|
20241218,145300,58487754,819,819,819,819,0
|
|
20241218,145200,58487754,819,819,819,819,1
|
|
20241218,145100,58486935,814,817,817,814,5654
|
|
20241218,145000,53879336,817,817,817,817,0
|
|
20241218,144900,53879336,817,817,817,817,7
|
|
20241218,144800,53873617,817,817,817,817,0
|
|
20241218,144700,53873617,817,819,819,817,1102
|
|
20241218,144600,52971283,819,819,819,819,10
|
|
20241218,144500,52963093,817,817,817,817,0
|
|
20241218,144400,52963093,817,817,817,817,0
|
|
20241218,144300,52963093,817,817,817,817,0
|
|
20241218,144200,52963093,817,817,817,817,0
|
|
20241218,144100,52963093,817,817,817,817,0
|
|
20241218,144000,52963093,817,817,817,817,0
|
|
20241218,143900,52963093,817,817,817,817,0
|
|
20241218,143800,52963093,817,817,817,817,268
|
|
20241218,143700,52744137,817,817,817,817,0
|
|
20241218,143600,52744137,817,817,817,817,0
|
|
20241218,143500,52744137,817,817,817,817,0
|
|
20241218,143400,52744137,817,817,817,817,0
|
|
20241218,143300,52744137,817,817,817,817,7
|
|
20241218,143200,52738418,815,815,815,815,0
|
|
20241218,143100,52738418,815,815,815,815,0
|
|
20241218,143000,52738418,815,815,815,815,0
|
|
20241218,142900,52738418,815,815,815,815,0
|
|
20241218,142800,52738418,815,815,815,815,0
|
|
20241218,142700,52738418,815,815,815,815,0
|
|
20241218,142600,52738418,815,815,815,815,0
|
|
20241218,142500,52738418,815,815,815,815,0
|
|
20241218,142400,52738418,815,815,815,815,0
|
|
20241218,142300,52738418,815,815,815,815,0
|
|
20241218,142200,52738418,815,815,815,815,0
|
|
20241218,142100,52738418,815,815,815,815,0
|
|
20241218,142000,52738418,815,815,815,815,0
|
|
20241218,141900,52738418,815,815,815,815,0
|
|
20241218,141800,52738418,815,815,815,815,0
|
|
20241218,141700,52738418,815,815,815,815,7
|
|
20241218,141600,52732713,815,815,815,815,0
|
|
20241218,141500,52732713,815,815,815,815,0
|
|
20241218,141400,52732713,815,815,815,815,0
|
|
20241218,141300,52732713,815,815,815,815,0
|
|
20241218,141200,52732713,815,815,815,815,0
|
|
20241218,141100,52732713,815,815,815,815,0
|
|
20241218,141000,52732713,815,817,817,815,899
|
|
20241218,140900,51998693,818,818,818,818,1269
|
|
20241218,140800,50960651,818,818,818,818,0
|
|
20241218,140700,50960651,818,818,818,818,0
|
|
20241218,140600,50960651,818,818,818,818,0
|
|
20241218,140500,50960651,818,818,818,818,697
|
|
20241218,140400,50390505,819,819,819,819,0
|
|
20241218,140300,50390505,819,819,819,819,0
|
|
20241218,140200,50390505,819,819,819,819,0
|
|
20241218,140100,50390505,819,819,819,819,1062
|
|
20241218,140000,49520727,820,820,820,820,0
|
|
20241218,135900,49520727,820,819,820,819,513
|
|
20241218,135800,49100088,819,819,819,819,0
|
|
20241218,135700,49100088,819,819,819,819,0
|
|
20241218,135600,49100088,819,819,819,819,6
|
|
20241218,135500,49095174,820,820,820,820,60
|
|
20241218,135400,49045974,819,819,819,819,0
|
|
20241218,135300,49045974,819,819,819,819,0
|
|
20241218,135200,49045974,819,819,819,819,0
|
|
20241218,135100,49045974,819,819,819,819,0
|
|
20241218,135000,49045974,819,819,819,819,0
|
|
20241218,134900,49045974,819,819,819,819,0
|
|
20241218,134800,49045974,819,819,819,819,0
|
|
20241218,134700,49045974,819,819,819,819,0
|
|
20241218,134600,49045974,819,819,819,819,0
|
|
20241218,134500,49045974,819,819,819,819,7
|
|
20241218,134400,49040241,819,819,819,819,0
|
|
20241218,134300,49040241,819,819,819,819,0
|
|
20241218,134200,49040241,819,819,819,819,0
|
|
20241218,134100,49040241,819,819,819,819,0
|
|
20241218,134000,49040241,819,819,819,819,0
|
|
20241218,133900,49040241,819,819,819,819,0
|
|
20241218,133800,49040241,819,819,819,819,0
|
|
20241218,133700,49040241,819,819,819,819,0
|
|
20241218,133600,49040241,819,819,819,819,0
|
|
20241218,133500,49040241,819,819,819,819,0
|
|
20241218,133400,49040241,819,819,819,819,0
|
|
20241218,133300,49040241,819,819,819,819,0
|
|
20241218,133200,49040241,819,819,819,819,0
|
|
20241218,133100,49040241,819,819,819,819,0
|
|
20241218,133000,49040241,819,819,819,819,0
|
|
20241218,132900,49040241,819,819,819,819,7
|
|
20241218,132800,49034508,820,820,820,820,0
|
|
20241218,132700,49034508,820,820,820,820,0
|
|
20241218,132600,49034508,820,820,820,820,0
|
|
20241218,132500,49034508,820,820,820,820,0
|
|
20241218,132400,49034508,820,820,820,820,0
|
|
20241218,132300,49034508,820,820,820,820,0
|
|
20241218,132200,49034508,820,820,820,820,0
|
|
20241218,132100,49034508,820,820,820,820,1
|
|
20241218,132000,49033688,819,820,820,819,55
|
|
20241218,131900,48988593,819,819,819,819,0
|
|
20241218,131800,48988593,819,819,819,819,0
|
|
20241218,131700,48988593,819,819,819,819,13
|
|
20241218,131600,48977946,819,819,819,819,0
|
|
20241218,131500,48977946,819,819,819,819,0
|
|
20241218,131400,48977946,819,819,819,819,0
|
|
20241218,131300,48977946,819,819,819,819,8
|
|
20241218,131200,48971394,819,820,820,819,11
|
|
20241218,131100,48962375,819,819,819,819,0
|
|
20241218,131000,48962375,819,819,819,819,0
|
|
20241218,130900,48962375,819,819,819,819,0
|
|
20241218,130800,48962375,819,819,819,819,0
|
|
20241218,130700,48962375,819,819,819,819,0
|
|
20241218,130600,48962375,819,819,819,819,0
|
|
20241218,130500,48962375,819,819,819,819,0
|
|
20241218,130400,48962375,819,819,819,819,24
|
|
20241218,130300,48942719,819,819,819,819,0
|
|
20241218,130200,48942719,819,819,819,819,0
|
|
20241218,130100,48942719,819,819,819,819,0
|
|
20241218,130000,48942719,819,819,819,819,11
|
|
20241218,125900,48933710,819,819,819,819,0
|
|
20241218,125800,48933710,819,820,820,819,16
|
|
20241218,125700,48920592,820,820,820,820,8
|
|
20241218,125600,48914032,820,820,820,820,0
|
|
20241218,125500,48914032,820,820,820,820,0
|
|
20241218,125400,48914032,820,820,820,820,0
|
|
20241218,125300,48914032,820,820,820,820,0
|
|
20241218,125200,48914032,820,820,820,820,0
|
|
20241218,125100,48914032,820,820,820,820,0
|
|
20241218,125000,48914032,820,820,820,820,0
|
|
20241218,124900,48914032,820,820,820,820,0
|
|
20241218,124800,48914032,820,820,820,820,0
|
|
20241218,124700,48914032,820,820,820,820,0
|
|
20241218,124600,48914032,820,820,820,820,0
|
|
20241218,124500,48914032,820,820,820,820,0
|
|
20241218,124400,48914032,820,820,820,820,0
|
|
20241218,124300,48914032,820,820,820,820,0
|
|
20241218,124200,48914032,820,820,820,820,0
|
|
20241218,124100,48914032,820,820,820,820,7
|
|
20241218,124000,48908292,825,825,825,825,1212
|
|
20241218,123900,47908392,820,820,820,820,0
|
|
20241218,123800,47908392,820,820,820,820,0
|
|
20241218,123700,47908392,820,820,820,820,7000
|
|
20241218,123600,42168392,820,820,820,820,0
|
|
20241218,123500,42168392,820,820,820,820,0
|
|
20241218,123400,42168392,820,820,820,820,0
|
|
20241218,123300,42168392,820,820,820,820,0
|
|
20241218,123200,42168392,820,820,820,820,0
|
|
20241218,123100,42168392,820,820,820,820,0
|
|
20241218,123000,42168392,820,820,820,820,0
|
|
20241218,122900,42168392,820,820,820,820,0
|
|
20241218,122800,42168392,820,820,820,820,0
|
|
20241218,122700,42168392,820,820,820,820,1959
|
|
20241218,122600,40562012,820,820,820,820,0
|
|
20241218,122500,40562012,820,820,820,820,420
|
|
20241218,122400,40217612,820,820,820,820,0
|
|
20241218,122300,40217612,820,820,820,820,5594
|
|
20241218,122200,35630532,820,820,820,820,0
|
|
20241218,122100,35630532,820,820,820,820,0
|
|
20241218,122000,35630532,820,820,820,820,0
|
|
20241218,121900,35630532,820,821,821,820,28406
|
|
20241218,121800,12337544,821,821,821,821,0
|
|
20241218,121700,12337544,821,821,821,821,0
|
|
20241218,121600,12337544,821,821,821,821,0
|
|
20241218,121500,12337544,821,821,821,821,0
|
|
20241218,121400,12337544,821,821,821,821,0
|
|
20241218,121300,12337544,821,821,821,821,0
|
|
20241218,121200,12337544,821,821,821,821,0
|
|
20241218,121100,12337544,821,821,821,821,0
|
|
20241218,121000,12337544,821,821,821,821,0
|
|
20241218,120900,12337544,821,821,821,821,7
|
|
20241218,120800,12331797,825,825,825,825,0
|
|
20241218,120700,12331797,825,825,825,825,0
|
|
20241218,120600,12331797,825,825,825,825,0
|
|
20241218,120500,12331797,825,825,825,825,0
|
|
20241218,120400,12331797,825,825,825,825,1
|
|
20241218,120300,12330972,821,821,821,821,0
|
|
20241218,120200,12330972,821,821,821,821,0
|
|
20241218,120100,12330972,821,821,821,821,0
|
|
20241218,120000,12330972,821,821,821,821,0
|
|
20241218,115900,12330972,821,821,821,821,0
|
|
20241218,115800,12330972,821,821,821,821,0
|
|
20241218,115700,12330972,821,821,821,821,0
|
|
20241218,115600,12330972,821,821,821,821,0
|
|
20241218,115500,12330972,821,821,821,821,1
|
|
20241218,115400,12330151,821,821,821,821,0
|
|
20241218,115300,12330151,821,821,821,821,7
|
|
20241218,115200,12324404,821,821,821,821,0
|
|
20241218,115100,12324404,821,821,821,821,0
|
|
20241218,115000,12324404,821,821,821,821,0
|
|
20241218,114900,12324404,821,821,821,821,0
|
|
20241218,114800,12324404,821,821,821,821,0
|
|
20241218,114700,12324404,821,821,821,821,0
|
|
20241218,114600,12324404,821,821,821,821,0
|
|
20241218,114500,12324404,821,821,821,821,0
|
|
20241218,114400,12324404,821,821,821,821,0
|
|
20241218,114300,12324404,821,821,821,821,0
|
|
20241218,114200,12324404,821,821,821,821,0
|
|
20241218,114100,12324404,821,821,821,821,0
|
|
20241218,114000,12324404,821,821,821,821,0
|
|
20241218,113900,12324404,821,821,821,821,0
|
|
20241218,113800,12324404,821,821,821,821,0
|
|
20241218,113700,12324404,821,821,821,821,7
|
|
20241218,113600,12318657,820,820,820,820,0
|
|
20241218,113500,12318657,820,820,820,820,0
|
|
20241218,113400,12318657,820,820,820,820,14
|
|
20241218,113300,12307177,825,825,825,825,0
|
|
20241218,113200,12307177,825,825,825,825,0
|
|
20241218,113100,12307177,825,825,825,825,0
|
|
20241218,113000,12307177,825,825,825,825,0
|
|
20241218,112900,12307177,825,825,825,825,0
|
|
20241218,112800,12307177,825,825,825,825,142
|
|
20241218,112700,12190027,825,825,825,825,0
|
|
20241218,112600,12190027,825,825,825,825,0
|
|
20241218,112500,12190027,825,825,825,825,0
|
|
20241218,112400,12190027,825,825,825,825,60
|
|
20241218,112300,12140527,825,825,825,825,0
|
|
20241218,112200,12140527,825,825,825,825,1
|
|
20241218,112100,12139702,820,820,820,820,11
|
|
20241218,112000,12130682,825,825,825,825,0
|
|
20241218,111900,12130682,825,825,825,825,0
|
|
20241218,111800,12130682,825,825,825,825,40
|
|
20241218,111700,12097682,825,825,825,825,0
|
|
20241218,111600,12097682,825,825,825,825,1
|
|
20241218,111500,12096857,820,820,820,820,0
|
|
20241218,111400,12096857,820,820,820,820,0
|
|
20241218,111300,12096857,820,820,820,820,0
|
|
20241218,111200,12096857,820,820,820,820,0
|
|
20241218,111100,12096857,820,820,820,820,0
|
|
20241218,111000,12096857,820,820,820,820,0
|
|
20241218,110900,12096857,820,820,820,820,0
|
|
20241218,110800,12096857,820,820,820,820,0
|
|
20241218,110700,12096857,820,820,820,820,0
|
|
20241218,110600,12096857,820,820,820,820,0
|
|
20241218,110500,12096857,820,820,820,820,7
|
|
20241218,110400,12091117,820,820,820,820,0
|
|
20241218,110300,12091117,820,820,820,820,0
|
|
20241218,110200,12091117,820,820,820,820,0
|
|
20241218,110100,12091117,820,820,820,820,0
|
|
20241218,110000,12091117,820,820,820,820,0
|
|
20241218,105900,12091117,820,820,820,820,0
|
|
20241218,105800,12091117,820,820,820,820,0
|
|
20241218,105700,12091117,820,820,820,820,0
|
|
20241218,105600,12091117,820,820,820,820,0
|
|
20241218,105500,12091117,820,820,820,820,0
|
|
20241218,105400,12091117,820,820,820,820,0
|
|
20241218,105300,12091117,820,820,820,820,721
|
|
20241218,105200,11499897,819,819,819,819,0
|
|
20241218,105100,11499897,819,819,819,819,0
|
|
20241218,105000,11499897,819,819,819,819,0
|
|
20241218,104900,11499897,819,819,819,819,7
|
|
20241218,104800,11494164,820,820,820,820,1000
|
|
20241218,104700,10674164,820,820,820,820,0
|
|
20241218,104600,10674164,820,820,820,820,0
|
|
20241218,104500,10674164,820,820,820,820,0
|
|
20241218,104400,10674164,820,820,820,820,0
|
|
20241218,104300,10674164,820,820,820,820,0
|
|
20241218,104200,10674164,820,820,820,820,0
|
|
20241218,104100,10674164,820,820,820,820,0
|
|
20241218,104000,10674164,820,820,820,820,0
|
|
20241218,103900,10674164,820,820,820,820,0
|
|
20241218,103800,10674164,820,820,820,820,0
|
|
20241218,103700,10674164,820,820,820,820,186
|
|
20241218,103600,10521644,820,820,820,820,0
|
|
20241218,103500,10521644,820,820,820,820,0
|
|
20241218,103400,10521644,820,820,820,820,95
|
|
20241218,103300,10443744,820,820,820,820,7
|
|
20241218,103200,10438004,825,825,825,825,0
|
|
20241218,103100,10438004,825,825,825,825,0
|
|
20241218,103000,10438004,825,825,825,825,0
|
|
20241218,102900,10438004,825,825,825,825,0
|
|
20241218,102800,10438004,825,825,825,825,0
|
|
20241218,102700,10438004,825,825,825,825,0
|
|
20241218,102600,10438004,825,825,825,825,30
|
|
20241218,102500,10413254,820,826,826,820,264
|
|
20241218,102400,10195424,826,826,826,826,1
|
|
20241218,102300,10194598,818,818,818,818,0
|
|
20241218,102200,10194598,818,818,818,818,0
|
|
20241218,102100,10194598,818,818,818,818,0
|
|
20241218,102000,10194598,818,818,818,818,0
|
|
20241218,101900,10194598,818,818,818,818,0
|
|
20241218,101800,10194598,818,818,818,818,0
|
|
20241218,101700,10194598,818,819,819,818,167
|
|
20241218,101600,10057832,819,819,819,819,0
|
|
20241218,101500,10057832,819,819,819,819,0
|
|
20241218,101400,10057832,819,819,819,819,0
|
|
20241218,101300,10057832,819,819,819,819,0
|
|
20241218,101200,10057832,819,819,819,819,0
|
|
20241218,101100,10057832,819,819,819,819,0
|
|
20241218,101000,10057832,819,819,819,819,0
|
|
20241218,100900,10057832,819,819,819,819,0
|
|
20241218,100800,10057832,819,820,820,819,116
|
|
20241218,100700,9962806,826,826,826,826,0
|
|
20241218,100600,9962806,826,826,826,826,2
|
|
20241218,100500,9961154,821,821,821,821,0
|
|
20241218,100400,9961154,821,821,821,821,0
|
|
20241218,100300,9961154,821,821,821,821,70
|
|
20241218,100200,9903684,821,821,821,821,0
|
|
20241218,100100,9903684,821,821,821,821,7
|
|
20241218,100000,9897937,826,826,826,826,0
|
|
20241218,095900,9897937,826,826,826,826,0
|
|
20241218,095800,9897937,826,826,826,826,0
|
|
20241218,095700,9897937,826,826,826,826,0
|
|
20241218,095600,9897937,826,826,826,826,0
|
|
20241218,095500,9897937,826,826,826,826,0
|
|
20241218,095400,9897937,826,826,826,826,0
|
|
20241218,095300,9897937,826,826,826,826,0
|
|
20241218,095200,9897937,826,826,826,826,0
|
|
20241218,095100,9897937,826,826,826,826,0
|
|
20241218,095000,9897937,826,826,826,826,0
|
|
20241218,094900,9897937,826,826,826,826,0
|
|
20241218,094800,9897937,826,826,826,826,0
|
|
20241218,094700,9897937,826,826,826,826,0
|
|
20241218,094600,9897937,826,826,826,826,0
|
|
20241218,094500,9897937,826,821,826,821,8
|
|
20241218,094400,9891364,821,826,826,821,24
|
|
20241218,094300,9871560,826,826,826,826,3
|
|
20241218,094200,9869082,826,826,826,826,2
|
|
20241218,094100,9867430,826,826,826,826,0
|
|
20241218,094000,9867430,826,826,826,826,1
|
|
20241218,093900,9866604,819,822,822,819,22
|
|
20241218,093800,9848562,828,828,828,828,0
|
|
20241218,093700,9848562,828,828,828,828,0
|
|
20241218,093600,9848562,828,828,828,828,0
|
|
20241218,093500,9848562,828,828,828,828,0
|
|
20241218,093400,9848562,828,828,828,828,0
|
|
20241218,093300,9848562,828,828,828,828,0
|
|
20241218,093200,9848562,828,828,828,828,0
|
|
20241218,093100,9848562,828,828,828,828,0
|
|
20241218,093000,9848562,828,828,828,828,0
|
|
20241218,092900,9848562,828,828,828,828,0
|
|
20241218,092800,9848562,828,828,828,828,0
|
|
20241218,092700,9848562,828,828,828,828,0
|
|
20241218,092600,9848562,828,828,828,828,0
|
|
20241218,092500,9848562,828,828,828,828,0
|
|
20241218,092400,9848562,828,828,828,828,0
|
|
20241218,092300,9848562,828,828,828,828,0
|
|
20241218,092200,9848562,828,828,828,828,0
|
|
20241218,092100,9848562,828,828,828,828,0
|
|
20241218,092000,9848562,828,828,828,828,0
|
|
20241218,091900,9848562,828,828,828,828,0
|
|
20241218,091800,9848562,828,828,828,828,0
|
|
20241218,091700,9848562,828,828,828,828,0
|
|
20241218,091600,9848562,828,828,828,828,0
|
|
20241218,091500,9848562,828,828,828,828,0
|
|
20241218,091400,9848562,828,828,828,828,0
|
|
20241218,091300,9848562,828,828,828,828,0
|
|
20241218,091200,9848562,828,828,828,828,600
|
|
20241218,091100,9351762,838,838,838,838,0
|
|
20241218,091000,9351762,838,838,838,838,0
|
|
20241218,090900,9351762,838,838,838,838,0
|
|
20241218,090800,9351762,838,838,838,838,1
|
|
20241218,090700,9350924,810,823,848,810,3666
|
|
20241218,090600,6345952,834,827,834,827,2524
|
|
20241218,090500,4252507,827,827,827,827,49
|
|
20241218,090400,4211984,828,828,828,828,5
|
|
20241218,090300,4207844,828,828,828,828,10
|
|
20241218,090200,4199564,828,827,828,827,51
|
|
20241218,090100,4157337,828,828,828,827,4361
|
|
20241218,090000,546480,828,828,828,828,660
|