677 lines
28 KiB
CSV
677 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,201400,70443251,819,819,819,819,5977
|
|
20241219,201300,70443251,819,819,819,819,0
|
|
20241219,201200,70443251,819,819,819,819,0
|
|
20241219,201100,70443251,819,819,819,819,0
|
|
20241219,201000,70443251,819,819,819,819,0
|
|
20241219,200900,70443251,819,819,819,819,0
|
|
20241219,200800,70443251,819,819,819,819,0
|
|
20241219,200700,70443251,819,819,819,819,0
|
|
20241219,200600,70443251,819,819,819,819,0
|
|
20241219,200500,70443251,819,819,819,819,0
|
|
20241219,200400,70443251,819,819,819,819,0
|
|
20241219,200300,70443251,819,819,819,819,0
|
|
20241219,200200,70443251,819,819,819,819,0
|
|
20241219,200100,70443251,819,819,819,819,0
|
|
20241219,200000,70443251,819,819,819,819,0
|
|
20241219,195900,70443251,819,819,819,819,0
|
|
20241219,195800,70443251,819,819,819,819,0
|
|
20241219,195700,70443251,819,819,819,819,0
|
|
20241219,195600,70443251,819,819,819,819,0
|
|
20241219,195500,70443251,819,819,819,819,0
|
|
20241219,195400,70443251,819,819,819,819,0
|
|
20241219,195300,70443251,819,819,819,819,0
|
|
20241219,195200,70443251,819,819,819,819,0
|
|
20241219,195100,70443251,819,819,819,819,0
|
|
20241219,195000,70443251,819,819,819,819,0
|
|
20241219,194900,70443251,819,819,819,819,0
|
|
20241219,194800,70443251,819,819,819,819,0
|
|
20241219,194700,70443251,819,819,819,819,0
|
|
20241219,194600,70443251,819,819,819,819,0
|
|
20241219,194500,70443251,819,819,819,819,0
|
|
20241219,194400,70443251,819,819,819,819,5977
|
|
20241219,194300,70443251,819,819,819,819,0
|
|
20241219,194200,70443251,819,819,819,819,0
|
|
20241219,194100,70443251,819,819,819,819,0
|
|
20241219,194000,70443251,819,819,819,819,0
|
|
20241219,193900,70443251,819,819,819,819,0
|
|
20241219,193800,70443251,819,819,819,819,0
|
|
20241219,193700,70443251,819,819,819,819,0
|
|
20241219,193600,70443251,819,819,819,819,0
|
|
20241219,193500,70443251,819,819,819,819,0
|
|
20241219,193400,70443251,819,819,819,819,0
|
|
20241219,193300,70443251,819,819,819,819,0
|
|
20241219,193200,70443251,819,819,819,819,0
|
|
20241219,193100,70443251,819,819,819,819,0
|
|
20241219,193000,70443251,819,819,819,819,0
|
|
20241219,192900,70443251,819,819,819,819,0
|
|
20241219,192800,70443251,819,819,819,819,0
|
|
20241219,192700,70443251,819,819,819,819,0
|
|
20241219,192600,70443251,819,819,819,819,0
|
|
20241219,192500,70443251,819,819,819,819,0
|
|
20241219,192400,70443251,819,819,819,819,0
|
|
20241219,192300,70443251,819,819,819,819,0
|
|
20241219,192200,70443251,819,819,819,819,0
|
|
20241219,192100,70443251,819,819,819,819,0
|
|
20241219,192000,70443251,819,819,819,819,0
|
|
20241219,191900,70443251,819,819,819,819,0
|
|
20241219,191800,70443251,819,819,819,819,0
|
|
20241219,191700,70443251,819,819,819,819,0
|
|
20241219,191600,70443251,819,819,819,819,0
|
|
20241219,191500,70443251,819,819,819,819,0
|
|
20241219,191400,70443251,819,819,819,819,5977
|
|
20241219,191300,70443251,819,819,819,819,0
|
|
20241219,191200,70443251,819,819,819,819,0
|
|
20241219,191100,70443251,819,819,819,819,0
|
|
20241219,191000,70443251,819,819,819,819,0
|
|
20241219,190900,70443251,819,819,819,819,0
|
|
20241219,190800,70443251,819,819,819,819,0
|
|
20241219,190700,70443251,819,819,819,819,0
|
|
20241219,190600,70443251,819,819,819,819,0
|
|
20241219,190500,70443251,819,819,819,819,0
|
|
20241219,190400,70443251,819,819,819,819,0
|
|
20241219,190300,70443251,819,819,819,819,0
|
|
20241219,190200,70443251,819,819,819,819,0
|
|
20241219,190100,70443251,819,819,819,819,0
|
|
20241219,190000,70443251,819,819,819,819,0
|
|
20241219,185900,70443251,819,819,819,819,0
|
|
20241219,185800,70443251,819,819,819,819,0
|
|
20241219,185700,70443251,819,819,819,819,0
|
|
20241219,185600,70443251,819,819,819,819,0
|
|
20241219,185500,70443251,819,819,819,819,0
|
|
20241219,185400,70443251,819,819,819,819,0
|
|
20241219,185300,70443251,819,819,819,819,0
|
|
20241219,185200,70443251,819,819,819,819,0
|
|
20241219,185100,70443251,819,819,819,819,0
|
|
20241219,185000,70443251,819,819,819,819,0
|
|
20241219,184900,70443251,819,819,819,819,0
|
|
20241219,184800,70443251,819,819,819,819,0
|
|
20241219,184700,70443251,819,819,819,819,0
|
|
20241219,184600,70443251,819,819,819,819,0
|
|
20241219,184500,70443251,819,819,819,819,0
|
|
20241219,184400,70443251,819,819,819,819,5977
|
|
20241219,184300,70443251,819,819,819,819,0
|
|
20241219,184200,70443251,819,819,819,819,0
|
|
20241219,184100,70443251,819,819,819,819,0
|
|
20241219,184000,70443251,819,819,819,819,0
|
|
20241219,183900,70443251,819,819,819,819,0
|
|
20241219,183800,70443251,819,819,819,819,0
|
|
20241219,183700,70443251,819,819,819,819,0
|
|
20241219,183600,70443251,819,819,819,819,0
|
|
20241219,183500,70443251,819,819,819,819,0
|
|
20241219,183400,70443251,819,819,819,819,0
|
|
20241219,183300,70443251,819,819,819,819,0
|
|
20241219,183200,70443251,819,819,819,819,0
|
|
20241219,183100,70443251,819,819,819,819,0
|
|
20241219,183000,70443251,819,819,819,819,0
|
|
20241219,182900,70443251,819,819,819,819,0
|
|
20241219,182800,70443251,819,819,819,819,0
|
|
20241219,182700,70443251,819,819,819,819,0
|
|
20241219,182600,70443251,819,819,819,819,0
|
|
20241219,182500,70443251,819,819,819,819,0
|
|
20241219,182400,70443251,819,819,819,819,0
|
|
20241219,182300,70443251,819,819,819,819,0
|
|
20241219,182200,70443251,819,819,819,819,0
|
|
20241219,182100,70443251,819,819,819,819,0
|
|
20241219,182000,70443251,819,819,819,819,0
|
|
20241219,181900,70443251,819,819,819,819,0
|
|
20241219,181800,70443251,819,819,819,819,0
|
|
20241219,181700,70443251,819,819,819,819,0
|
|
20241219,181600,70443251,819,819,819,819,0
|
|
20241219,181500,70443251,819,819,819,819,0
|
|
20241219,181400,70443251,819,819,819,819,5977
|
|
20241219,181300,70443251,819,819,819,819,0
|
|
20241219,181200,70443251,819,819,819,819,0
|
|
20241219,181100,70443251,819,819,819,819,0
|
|
20241219,181000,70443251,819,819,819,819,0
|
|
20241219,180900,70443251,819,819,819,819,0
|
|
20241219,180800,70443251,819,819,819,819,0
|
|
20241219,180700,70443251,819,819,819,819,0
|
|
20241219,180600,70443251,819,819,819,819,0
|
|
20241219,180500,70443251,819,819,819,819,0
|
|
20241219,180400,70443251,819,819,819,819,0
|
|
20241219,180300,70443251,819,819,819,819,0
|
|
20241219,180200,70443251,819,819,819,819,0
|
|
20241219,180100,70443251,819,819,819,819,0
|
|
20241219,180000,70443251,819,819,819,819,0
|
|
20241219,175900,70443251,819,819,819,819,0
|
|
20241219,175800,70443251,819,819,819,819,0
|
|
20241219,175700,70443251,819,819,819,819,0
|
|
20241219,175600,70443251,819,819,819,819,0
|
|
20241219,175500,70443251,819,819,819,819,0
|
|
20241219,175400,70443251,819,819,819,819,0
|
|
20241219,175300,70443251,819,819,819,819,0
|
|
20241219,175200,70443251,819,819,819,819,0
|
|
20241219,175100,70443251,819,819,819,819,0
|
|
20241219,175000,70443251,819,819,819,819,0
|
|
20241219,174900,70443251,819,819,819,819,0
|
|
20241219,174800,70443251,819,819,819,819,0
|
|
20241219,174700,70443251,819,819,819,819,0
|
|
20241219,174600,70443251,819,819,819,819,0
|
|
20241219,174500,70443251,819,819,819,819,0
|
|
20241219,174400,70443251,819,819,819,819,5977
|
|
20241219,174300,70443251,819,819,819,819,0
|
|
20241219,174200,70443251,819,819,819,819,0
|
|
20241219,174100,70443251,819,819,819,819,0
|
|
20241219,174000,70443251,819,819,819,819,0
|
|
20241219,173900,70443251,819,819,819,819,0
|
|
20241219,173800,70443251,819,819,819,819,0
|
|
20241219,173700,70443251,819,819,819,819,0
|
|
20241219,173600,70443251,819,819,819,819,0
|
|
20241219,173500,70443251,819,819,819,819,0
|
|
20241219,173400,70443251,819,819,819,819,0
|
|
20241219,173300,70443251,819,819,819,819,0
|
|
20241219,173200,70443251,819,819,819,819,0
|
|
20241219,173100,70443251,819,819,819,819,0
|
|
20241219,173000,70443251,819,819,819,819,0
|
|
20241219,172900,70443251,819,819,819,819,0
|
|
20241219,172800,70443251,819,819,819,819,0
|
|
20241219,172700,70443251,819,819,819,819,0
|
|
20241219,172600,70443251,819,819,819,819,0
|
|
20241219,172500,70443251,819,819,819,819,0
|
|
20241219,172400,70443251,819,819,819,819,0
|
|
20241219,172300,70443251,819,819,819,819,0
|
|
20241219,172200,70443251,819,819,819,819,0
|
|
20241219,172100,70443251,819,819,819,819,0
|
|
20241219,172000,70443251,819,819,819,819,0
|
|
20241219,171900,70443251,819,819,819,819,0
|
|
20241219,171800,70443251,819,819,819,819,0
|
|
20241219,171700,70443251,819,819,819,819,0
|
|
20241219,171600,70443251,819,819,819,819,0
|
|
20241219,171500,70443251,819,819,819,819,0
|
|
20241219,171400,70443251,819,819,819,819,5977
|
|
20241219,171300,70443251,819,819,819,819,0
|
|
20241219,171200,70443251,819,819,819,819,0
|
|
20241219,171100,70443251,819,819,819,819,0
|
|
20241219,171000,70443251,819,819,819,819,0
|
|
20241219,170900,70443251,819,819,819,819,0
|
|
20241219,170800,70443251,819,819,819,819,0
|
|
20241219,170700,70443251,819,819,819,819,0
|
|
20241219,170600,70443251,819,819,819,819,0
|
|
20241219,170500,70443251,819,819,819,819,0
|
|
20241219,170400,70443251,819,819,819,819,0
|
|
20241219,170300,70443251,819,819,819,819,0
|
|
20241219,170200,70443251,819,819,819,819,0
|
|
20241219,170100,70443251,819,819,819,819,0
|
|
20241219,170000,70443251,819,819,819,819,0
|
|
20241219,165900,70443251,819,819,819,819,0
|
|
20241219,165800,70443251,819,819,819,819,0
|
|
20241219,165700,70443251,819,819,819,819,0
|
|
20241219,165600,70443251,819,819,819,819,0
|
|
20241219,165500,70443251,819,819,819,819,0
|
|
20241219,165400,70443251,819,819,819,819,0
|
|
20241219,165300,70443251,819,819,819,819,0
|
|
20241219,165200,70443251,819,819,819,819,0
|
|
20241219,165100,70443251,819,819,819,819,0
|
|
20241219,165000,70443251,819,819,819,819,0
|
|
20241219,164900,70443251,819,819,819,819,0
|
|
20241219,164800,70443251,819,819,819,819,0
|
|
20241219,164700,70443251,819,819,819,819,0
|
|
20241219,164600,70443251,819,819,819,819,0
|
|
20241219,164500,70443251,819,819,819,819,0
|
|
20241219,164400,70443251,819,819,819,819,5977
|
|
20241219,164300,70443251,819,819,819,819,0
|
|
20241219,164200,70443251,819,819,819,819,0
|
|
20241219,164100,70443251,819,819,819,819,0
|
|
20241219,164000,70443251,819,819,819,819,0
|
|
20241219,163900,70443251,819,819,819,819,0
|
|
20241219,163800,70443251,819,819,819,819,0
|
|
20241219,163700,70443251,819,819,819,819,0
|
|
20241219,163600,70443251,819,819,819,819,0
|
|
20241219,163500,70443251,819,819,819,819,0
|
|
20241219,163400,70443251,819,819,819,819,0
|
|
20241219,163300,70443251,819,819,819,819,0
|
|
20241219,163200,70443251,819,819,819,819,0
|
|
20241219,163100,70443251,819,819,819,819,0
|
|
20241219,163000,70443251,819,819,819,819,0
|
|
20241219,162900,70443251,819,819,819,819,0
|
|
20241219,162800,70443251,819,819,819,819,0
|
|
20241219,162700,70443251,819,819,819,819,0
|
|
20241219,162600,70443251,819,819,819,819,0
|
|
20241219,162500,70443251,819,819,819,819,0
|
|
20241219,162400,70443251,819,819,819,819,0
|
|
20241219,162300,70443251,819,819,819,819,0
|
|
20241219,162200,70443251,819,819,819,819,0
|
|
20241219,162100,70443251,819,819,819,819,0
|
|
20241219,162000,70443251,819,819,819,819,0
|
|
20241219,161900,70443251,819,819,819,819,0
|
|
20241219,161800,70443251,819,819,819,819,0
|
|
20241219,161700,70443251,819,819,819,819,0
|
|
20241219,161600,70443251,819,819,819,819,0
|
|
20241219,161500,70443251,819,819,819,819,0
|
|
20241219,161400,70443251,819,819,819,819,5977
|
|
20241219,161300,70443251,819,819,819,819,0
|
|
20241219,161200,70443251,819,819,819,819,0
|
|
20241219,161100,70443251,819,819,819,819,0
|
|
20241219,161000,70443251,819,819,819,819,0
|
|
20241219,160900,70443251,819,819,819,819,0
|
|
20241219,160800,70443251,819,819,819,819,0
|
|
20241219,160700,70443251,819,819,819,819,0
|
|
20241219,160600,70443251,819,819,819,819,0
|
|
20241219,160500,70443251,819,819,819,819,0
|
|
20241219,160400,70443251,819,819,819,819,0
|
|
20241219,160300,70443251,819,819,819,819,0
|
|
20241219,160200,70443251,819,819,819,819,0
|
|
20241219,160100,70443251,819,819,819,819,0
|
|
20241219,160000,70443251,819,819,819,819,0
|
|
20241219,155900,70443251,819,819,819,819,0
|
|
20241219,155800,70443251,819,819,819,819,0
|
|
20241219,155700,70443251,819,819,819,819,0
|
|
20241219,155600,70443251,819,819,819,819,0
|
|
20241219,155500,70443251,819,819,819,819,0
|
|
20241219,155400,70443251,819,819,819,819,0
|
|
20241219,155300,70443251,819,819,819,819,0
|
|
20241219,155200,70443251,819,819,819,819,0
|
|
20241219,155100,70443251,819,819,819,819,0
|
|
20241219,155000,70443251,819,819,819,819,0
|
|
20241219,154900,70443251,819,819,819,819,0
|
|
20241219,154800,70443251,819,819,819,819,0
|
|
20241219,154700,70443251,819,819,819,819,0
|
|
20241219,154600,70443251,819,819,819,819,0
|
|
20241219,154500,70443251,819,819,819,819,0
|
|
20241219,154400,70443251,819,819,819,819,5977
|
|
20241219,154300,70443251,819,819,819,819,0
|
|
20241219,154200,70443251,819,819,819,819,0
|
|
20241219,154100,70443251,819,819,819,819,0
|
|
20241219,154000,70443251,819,819,819,819,0
|
|
20241219,153900,70443251,819,819,819,819,0
|
|
20241219,153800,70443251,819,819,819,819,0
|
|
20241219,153700,70443251,819,819,819,819,0
|
|
20241219,153600,70443251,819,819,819,819,0
|
|
20241219,153500,70443251,819,819,819,819,0
|
|
20241219,153400,70443251,819,819,819,819,0
|
|
20241219,153300,70443251,819,819,819,819,0
|
|
20241219,153200,70443251,819,819,819,819,0
|
|
20241219,153100,70443251,819,819,819,819,0
|
|
20241219,153000,70443251,819,819,819,819,5977
|
|
20241219,152900,65548088,818,818,818,818,0
|
|
20241219,152800,65548088,818,818,818,818,0
|
|
20241219,152700,65548088,818,818,818,818,0
|
|
20241219,152600,65548088,818,818,818,818,0
|
|
20241219,152500,65548088,818,818,818,818,0
|
|
20241219,152400,65548088,818,818,818,818,0
|
|
20241219,152300,65548088,818,818,818,818,0
|
|
20241219,152200,65548088,818,818,818,818,0
|
|
20241219,152100,65548088,818,818,818,818,0
|
|
20241219,152000,65548088,818,818,818,818,0
|
|
20241219,151900,65548088,818,821,821,818,12
|
|
20241219,151800,65538239,818,818,818,818,4906
|
|
20241219,151700,61525131,818,820,821,818,1087
|
|
20241219,151600,60635960,812,812,812,812,0
|
|
20241219,151500,60635960,812,812,812,812,0
|
|
20241219,151400,60635960,812,812,821,812,1897
|
|
20241219,151300,59078542,821,821,821,821,0
|
|
20241219,151200,59078542,821,819,821,819,1800
|
|
20241219,151100,57602818,818,818,818,818,0
|
|
20241219,151000,57602818,818,818,818,818,593
|
|
20241219,150900,57117744,819,819,819,819,0
|
|
20241219,150800,57117744,819,819,819,819,1425
|
|
20241219,150700,55950669,819,815,819,815,1882
|
|
20241219,150600,54411025,815,815,815,815,1077
|
|
20241219,150500,53533270,814,814,814,814,658
|
|
20241219,150400,52997658,813,813,813,813,0
|
|
20241219,150300,52997658,813,813,813,813,19
|
|
20241219,150200,52982211,813,813,813,813,0
|
|
20241219,150100,52982211,813,813,813,813,0
|
|
20241219,150000,52982211,813,813,813,813,0
|
|
20241219,145900,52982211,813,813,813,813,0
|
|
20241219,145800,52982211,813,813,813,813,0
|
|
20241219,145700,52982211,813,813,813,813,0
|
|
20241219,145600,52982211,813,813,813,813,0
|
|
20241219,145500,52982211,813,811,813,811,2230
|
|
20241219,145400,51169802,810,810,810,810,0
|
|
20241219,145300,51169802,810,810,810,810,0
|
|
20241219,145200,51169802,810,810,810,810,0
|
|
20241219,145100,51169802,810,810,810,810,0
|
|
20241219,145000,51169802,810,810,810,810,0
|
|
20241219,144900,51169802,810,812,812,810,1377
|
|
20241219,144800,50051756,812,812,812,812,0
|
|
20241219,144700,50051756,812,812,812,812,0
|
|
20241219,144600,50051756,812,812,812,812,0
|
|
20241219,144500,50051756,812,812,812,812,6
|
|
20241219,144400,50046884,812,812,812,812,0
|
|
20241219,144300,50046884,812,812,812,812,0
|
|
20241219,144200,50046884,812,812,812,812,0
|
|
20241219,144100,50046884,812,812,812,812,0
|
|
20241219,144000,50046884,812,812,812,812,0
|
|
20241219,143900,50046884,812,812,812,812,0
|
|
20241219,143800,50046884,812,812,812,812,0
|
|
20241219,143700,50046884,812,812,812,812,0
|
|
20241219,143600,50046884,812,812,812,812,0
|
|
20241219,143500,50046884,812,812,812,812,0
|
|
20241219,143400,50046884,812,812,812,812,0
|
|
20241219,143300,50046884,812,812,812,812,0
|
|
20241219,143200,50046884,812,812,812,812,0
|
|
20241219,143100,50046884,812,812,812,812,0
|
|
20241219,143000,50046884,812,812,812,812,7
|
|
20241219,142900,50041200,812,812,812,812,0
|
|
20241219,142800,50041200,812,812,812,812,0
|
|
20241219,142700,50041200,812,812,812,812,0
|
|
20241219,142600,50041200,812,812,812,812,0
|
|
20241219,142500,50041200,812,812,812,812,0
|
|
20241219,142400,50041200,812,812,812,812,0
|
|
20241219,142300,50041200,812,812,812,812,0
|
|
20241219,142200,50041200,812,812,812,812,0
|
|
20241219,142100,50041200,812,812,812,812,0
|
|
20241219,142000,50041200,812,812,812,812,0
|
|
20241219,141900,50041200,812,812,812,812,0
|
|
20241219,141800,50041200,812,812,812,812,0
|
|
20241219,141700,50041200,812,812,812,812,0
|
|
20241219,141600,50041200,812,812,812,812,0
|
|
20241219,141500,50041200,812,812,812,812,7
|
|
20241219,141400,50035516,812,812,812,812,0
|
|
20241219,141300,50035516,812,812,812,812,1
|
|
20241219,141200,50034704,812,812,812,812,0
|
|
20241219,141100,50034704,812,812,812,812,0
|
|
20241219,141000,50034704,812,812,812,812,0
|
|
20241219,140900,50034704,812,812,812,812,0
|
|
20241219,140800,50034704,812,812,812,812,0
|
|
20241219,140700,50034704,812,812,812,812,0
|
|
20241219,140600,50034704,812,812,812,812,0
|
|
20241219,140500,50034704,812,812,812,812,0
|
|
20241219,140400,50034704,812,812,812,812,0
|
|
20241219,140300,50034704,812,812,812,812,0
|
|
20241219,140200,50034704,812,812,812,812,0
|
|
20241219,140100,50034704,812,812,812,812,0
|
|
20241219,140000,50034704,812,812,812,812,1655
|
|
20241219,135900,48690844,812,812,812,812,0
|
|
20241219,135800,48690844,812,812,812,812,0
|
|
20241219,135700,48690844,812,812,812,812,0
|
|
20241219,135600,48690844,812,812,812,812,0
|
|
20241219,135500,48690844,812,812,812,812,0
|
|
20241219,135400,48690844,812,812,812,812,0
|
|
20241219,135300,48690844,812,812,812,812,0
|
|
20241219,135200,48690844,812,812,812,812,0
|
|
20241219,135100,48690844,812,812,812,812,0
|
|
20241219,135000,48690844,812,812,812,812,0
|
|
20241219,134900,48690844,812,812,812,812,0
|
|
20241219,134800,48690844,812,812,812,812,0
|
|
20241219,134700,48690844,812,812,812,812,1232
|
|
20241219,134600,47690460,811,811,811,811,5
|
|
20241219,134500,47686405,811,811,811,811,7
|
|
20241219,134400,47680728,812,812,812,812,0
|
|
20241219,134300,47680728,812,812,812,812,0
|
|
20241219,134200,47680728,812,812,812,812,0
|
|
20241219,134100,47680728,812,812,812,812,0
|
|
20241219,134000,47680728,812,812,812,812,0
|
|
20241219,133900,47680728,812,812,812,812,50
|
|
20241219,133800,47640128,812,812,812,812,0
|
|
20241219,133700,47640128,812,812,812,812,5
|
|
20241219,133600,47636068,812,812,812,812,0
|
|
20241219,133500,47636068,812,812,812,812,0
|
|
20241219,133400,47636068,812,812,812,812,0
|
|
20241219,133300,47636068,812,812,812,812,0
|
|
20241219,133200,47636068,812,812,812,812,200
|
|
20241219,133100,47473668,809,809,809,809,0
|
|
20241219,133000,47473668,809,809,809,809,7
|
|
20241219,132900,47468005,807,807,807,807,0
|
|
20241219,132800,47468005,807,807,807,807,0
|
|
20241219,132700,47468005,807,807,807,807,0
|
|
20241219,132600,47468005,807,807,807,807,0
|
|
20241219,132500,47468005,807,807,807,807,0
|
|
20241219,132400,47468005,807,807,807,807,0
|
|
20241219,132300,47468005,807,807,807,807,0
|
|
20241219,132200,47468005,807,807,807,807,0
|
|
20241219,132100,47468005,807,807,807,807,0
|
|
20241219,132000,47468005,807,807,807,807,0
|
|
20241219,131900,47468005,807,807,807,807,0
|
|
20241219,131800,47468005,807,807,807,807,0
|
|
20241219,131700,47468005,807,807,807,807,0
|
|
20241219,131600,47468005,807,807,807,807,0
|
|
20241219,131500,47468005,807,808,808,807,2294
|
|
20241219,131400,45614460,808,808,808,808,0
|
|
20241219,131300,45614460,808,808,808,808,0
|
|
20241219,131200,45614460,808,808,808,808,0
|
|
20241219,131100,45614460,808,812,812,808,7000
|
|
20241219,131000,39951205,811,811,811,811,0
|
|
20241219,130900,39951205,811,811,811,811,0
|
|
20241219,130800,39951205,811,811,811,811,0
|
|
20241219,130700,39951205,811,811,811,811,0
|
|
20241219,130600,39951205,811,811,811,811,0
|
|
20241219,130500,39951205,811,811,811,811,0
|
|
20241219,130400,39951205,811,811,811,811,0
|
|
20241219,130300,39951205,811,811,811,811,0
|
|
20241219,130200,39951205,811,811,811,811,0
|
|
20241219,130100,39951205,811,811,811,811,0
|
|
20241219,130000,39951205,811,811,811,811,7
|
|
20241219,125900,39945528,815,815,815,815,0
|
|
20241219,125800,39945528,815,815,815,815,0
|
|
20241219,125700,39945528,815,815,815,815,0
|
|
20241219,125600,39945528,815,815,815,815,0
|
|
20241219,125500,39945528,815,815,815,815,0
|
|
20241219,125400,39945528,815,815,815,815,0
|
|
20241219,125300,39945528,815,815,815,815,0
|
|
20241219,125200,39945528,815,815,815,815,0
|
|
20241219,125100,39945528,815,815,815,815,0
|
|
20241219,125000,39945528,815,815,815,815,123
|
|
20241219,124900,39845283,814,814,814,814,123
|
|
20241219,124800,39745161,811,811,811,811,0
|
|
20241219,124700,39745161,811,811,811,811,0
|
|
20241219,124600,39745161,811,811,811,811,0
|
|
20241219,124500,39745161,811,811,811,811,1121
|
|
20241219,124400,38836030,811,811,811,811,810
|
|
20241219,124300,38179120,811,811,811,811,0
|
|
20241219,124200,38179120,811,811,811,811,0
|
|
20241219,124100,38179120,811,811,811,811,0
|
|
20241219,124000,38179120,811,811,811,811,0
|
|
20241219,123900,38179120,811,811,811,811,0
|
|
20241219,123800,38179120,811,811,811,811,0
|
|
20241219,123700,38179120,811,811,811,811,0
|
|
20241219,123600,38179120,811,811,811,811,0
|
|
20241219,123500,38179120,811,811,811,811,0
|
|
20241219,123400,38179120,811,811,811,811,0
|
|
20241219,123300,38179120,811,811,811,811,0
|
|
20241219,123200,38179120,811,811,811,811,0
|
|
20241219,123100,38179120,811,811,811,811,0
|
|
20241219,123000,38179120,811,814,814,811,11
|
|
20241219,122900,38170181,811,811,811,811,0
|
|
20241219,122800,38170181,811,811,811,811,0
|
|
20241219,122700,38170181,811,811,811,811,0
|
|
20241219,122600,38170181,811,812,812,811,1276
|
|
20241219,122500,37135229,812,812,812,812,0
|
|
20241219,122400,37135229,812,812,812,812,0
|
|
20241219,122300,37135229,812,812,812,812,0
|
|
20241219,122200,37135229,812,812,812,812,0
|
|
20241219,122100,37135229,812,812,812,812,0
|
|
20241219,122000,37135229,812,812,812,812,0
|
|
20241219,121900,37135229,812,812,812,812,0
|
|
20241219,121800,37135229,812,812,812,812,0
|
|
20241219,121700,37135229,812,812,812,812,0
|
|
20241219,121600,37135229,812,812,812,812,0
|
|
20241219,121500,37135229,812,812,812,812,7
|
|
20241219,121400,37129545,812,812,812,812,0
|
|
20241219,121300,37129545,812,812,812,812,2
|
|
20241219,121200,37127921,812,812,812,812,10
|
|
20241219,121100,37119801,814,814,814,814,0
|
|
20241219,121000,37119801,814,814,814,814,0
|
|
20241219,120900,37119801,814,814,814,814,0
|
|
20241219,120800,37119801,814,814,814,814,0
|
|
20241219,120700,37119801,814,814,814,814,0
|
|
20241219,120600,37119801,814,814,814,814,1
|
|
20241219,120500,37118987,811,811,811,811,0
|
|
20241219,120400,37118987,811,811,811,811,0
|
|
20241219,120300,37118987,811,811,811,811,0
|
|
20241219,120200,37118987,811,811,811,811,0
|
|
20241219,120100,37118987,811,811,811,811,0
|
|
20241219,120000,37118987,811,811,811,811,7
|
|
20241219,115900,37113310,814,814,814,814,0
|
|
20241219,115800,37113310,814,814,814,814,0
|
|
20241219,115700,37113310,814,814,814,814,0
|
|
20241219,115600,37113310,814,814,814,814,0
|
|
20241219,115500,37113310,814,814,814,814,0
|
|
20241219,115400,37113310,814,814,814,814,0
|
|
20241219,115300,37113310,814,814,814,814,2
|
|
20241219,115200,37111682,811,811,811,811,1000
|
|
20241219,115100,36300682,814,814,814,814,0
|
|
20241219,115000,36300682,814,814,814,814,0
|
|
20241219,114900,36300682,814,814,814,814,0
|
|
20241219,114800,36300682,814,814,814,814,2
|
|
20241219,114700,36299054,811,811,811,811,0
|
|
20241219,114600,36299054,811,811,811,811,0
|
|
20241219,114500,36299054,811,811,811,811,7
|
|
20241219,114400,36293377,815,815,815,815,0
|
|
20241219,114300,36293377,815,815,815,815,0
|
|
20241219,114200,36293377,815,815,815,815,0
|
|
20241219,114100,36293377,815,815,815,815,0
|
|
20241219,114000,36293377,815,815,815,815,0
|
|
20241219,113900,36293377,815,815,815,815,0
|
|
20241219,113800,36293377,815,815,815,815,0
|
|
20241219,113700,36293377,815,815,815,815,0
|
|
20241219,113600,36293377,815,815,815,815,0
|
|
20241219,113500,36293377,815,815,815,815,0
|
|
20241219,113400,36293377,815,815,815,815,0
|
|
20241219,113300,36293377,815,815,815,815,0
|
|
20241219,113200,36293377,815,815,815,815,0
|
|
20241219,113100,36293377,815,815,815,815,1
|
|
20241219,113000,36292562,811,811,811,811,7
|
|
20241219,112900,36286885,811,811,811,811,3050
|
|
20241219,112800,33813335,811,811,811,811,11500
|
|
20241219,112700,24486835,811,811,811,811,0
|
|
20241219,112600,24486835,811,811,811,811,0
|
|
20241219,112500,24486835,811,811,811,811,0
|
|
20241219,112400,24486835,811,811,811,811,0
|
|
20241219,112300,24486835,811,811,811,811,0
|
|
20241219,112200,24486835,811,811,811,811,0
|
|
20241219,112100,24486835,811,811,811,811,0
|
|
20241219,112000,24486835,811,811,811,811,0
|
|
20241219,111900,24486835,811,811,811,811,0
|
|
20241219,111800,24486835,811,810,811,807,10246
|
|
20241219,111700,16211265,810,810,810,810,0
|
|
20241219,111600,16211265,810,810,810,810,763
|
|
20241219,111500,15593235,809,809,809,809,7
|
|
20241219,111400,15587572,810,810,810,810,0
|
|
20241219,111300,15587572,810,810,810,810,0
|
|
20241219,111200,15587572,810,810,810,810,0
|
|
20241219,111100,15587572,810,810,810,810,0
|
|
20241219,111000,15587572,810,810,810,810,0
|
|
20241219,110900,15587572,810,809,810,809,4746
|
|
20241219,110800,11747683,808,808,808,808,0
|
|
20241219,110700,11747683,808,809,809,808,780
|
|
20241219,110600,11116842,809,809,809,809,0
|
|
20241219,110500,11116842,809,809,809,809,0
|
|
20241219,110400,11116842,809,809,809,809,0
|
|
20241219,110300,11116842,809,809,809,809,0
|
|
20241219,110200,11116842,809,809,809,809,0
|
|
20241219,110100,11116842,809,809,809,809,0
|
|
20241219,110000,11116842,809,810,810,809,37
|
|
20241219,105900,11086879,810,810,810,810,120
|
|
20241219,105800,10989679,810,810,810,810,66
|
|
20241219,105700,10936219,810,810,810,810,0
|
|
20241219,105600,10936219,810,810,810,810,0
|
|
20241219,105500,10936219,810,810,810,810,2618
|
|
20241219,105400,8815639,810,810,810,810,0
|
|
20241219,105300,8815639,810,810,810,810,0
|
|
20241219,105200,8815639,810,815,815,810,6028
|
|
20241219,105100,3927300,815,815,815,815,0
|
|
20241219,105000,3927300,815,815,815,815,0
|
|
20241219,104900,3927300,815,815,815,815,0
|
|
20241219,104800,3927300,815,815,815,815,0
|
|
20241219,104700,3927300,815,815,815,815,0
|
|
20241219,104600,3927300,815,815,815,815,0
|
|
20241219,104500,3927300,815,816,816,815,7
|
|
20241219,104400,3921594,815,815,815,815,0
|
|
20241219,104300,3921594,815,815,815,815,0
|
|
20241219,104200,3921594,815,815,815,815,0
|
|
20241219,104100,3921594,815,815,815,815,0
|
|
20241219,104000,3921594,815,815,815,815,0
|
|
20241219,103900,3921594,815,815,815,815,0
|
|
20241219,103800,3921594,815,815,815,815,0
|
|
20241219,103700,3921594,815,815,815,815,0
|
|
20241219,103600,3921594,815,815,815,815,0
|
|
20241219,103500,3921594,815,815,815,815,0
|
|
20241219,103400,3921594,815,815,815,815,0
|
|
20241219,103300,3921594,815,815,815,815,0
|
|
20241219,103200,3921594,815,815,815,815,0
|
|
20241219,103100,3921594,815,815,815,815,0
|
|
20241219,103000,3921594,815,816,816,815,7
|
|
20241219,102900,3915887,822,822,822,822,2
|
|
20241219,102800,3914243,815,816,816,815,30
|
|
20241219,102700,3889783,815,815,815,815,0
|
|
20241219,102600,3889783,815,815,815,815,0
|
|
20241219,102500,3889783,815,815,815,815,0
|
|
20241219,102400,3889783,815,815,815,815,0
|
|
20241219,102300,3889783,815,815,815,815,0
|
|
20241219,102200,3889783,815,815,815,815,0
|
|
20241219,102100,3889783,815,815,815,815,0
|
|
20241219,102000,3889783,815,815,815,815,0
|
|
20241219,101900,3889783,815,815,815,815,0
|
|
20241219,101800,3889783,815,815,815,815,0
|
|
20241219,101700,3889783,815,815,815,815,0
|
|
20241219,101600,3889783,815,815,815,815,0
|
|
20241219,101500,3889783,815,822,822,815,37
|
|
20241219,101400,3859418,822,822,822,822,0
|
|
20241219,101300,3859418,822,822,822,822,200
|
|
20241219,101200,3695018,822,822,822,822,120
|
|
20241219,101100,3596378,822,822,822,822,60
|
|
20241219,101000,3547058,822,822,822,822,30
|
|
20241219,100900,3522398,822,822,822,822,120
|
|
20241219,100800,3423758,822,822,822,822,60
|
|
20241219,100700,3374438,822,822,822,822,110
|
|
20241219,100600,3284018,822,822,822,822,0
|
|
20241219,100500,3284018,822,822,822,822,2
|
|
20241219,100400,3282374,814,814,814,814,0
|
|
20241219,100300,3282374,814,814,814,814,0
|
|
20241219,100200,3282374,814,814,814,814,0
|
|
20241219,100100,3282374,814,814,814,814,0
|
|
20241219,100000,3282374,814,815,822,814,855
|
|
20241219,095900,2583652,814,814,814,814,0
|
|
20241219,095800,2583652,814,815,815,814,466
|
|
20241219,095700,2203904,815,815,815,815,0
|
|
20241219,095600,2203904,815,815,815,815,0
|
|
20241219,095500,2203904,815,815,815,815,0
|
|
20241219,095400,2203904,815,815,815,815,0
|
|
20241219,095300,2203904,815,815,815,815,0
|
|
20241219,095200,2203904,815,815,815,815,0
|
|
20241219,095100,2203904,815,815,815,815,0
|
|
20241219,095000,2203904,815,815,815,815,0
|
|
20241219,094900,2203904,815,815,815,815,0
|
|
20241219,094800,2203904,815,815,815,815,0
|
|
20241219,094700,2203904,815,815,815,815,0
|
|
20241219,094600,2203904,815,815,815,815,10
|
|
20241219,094500,2195754,822,822,822,822,30
|
|
20241219,094400,2171094,822,822,822,822,90
|
|
20241219,094300,2097114,822,822,822,822,23
|
|
20241219,094200,2078208,822,822,822,822,0
|
|
20241219,094100,2078208,822,822,822,822,7
|
|
20241219,094000,2072454,822,822,822,822,0
|
|
20241219,093900,2072454,822,822,822,822,0
|
|
20241219,093800,2072454,822,822,822,822,0
|
|
20241219,093700,2072454,822,822,822,822,0
|
|
20241219,093600,2072454,822,822,822,822,0
|
|
20241219,093500,2072454,822,822,822,822,0
|
|
20241219,093400,2072454,822,822,822,822,0
|
|
20241219,093300,2072454,822,822,822,822,0
|
|
20241219,093200,2072454,822,822,822,822,0
|
|
20241219,093100,2072454,822,822,822,822,30
|
|
20241219,093000,2047794,822,822,822,822,20
|
|
20241219,092900,2031354,822,822,822,822,35
|
|
20241219,092800,2002584,823,823,823,823,0
|
|
20241219,092700,2002584,823,823,823,823,0
|
|
20241219,092600,2002584,823,823,823,823,0
|
|
20241219,092500,2002584,823,823,823,823,0
|
|
20241219,092400,2002584,823,823,823,823,0
|
|
20241219,092300,2002584,823,823,823,823,0
|
|
20241219,092200,2002584,823,823,823,823,0
|
|
20241219,092100,2002584,823,823,823,823,0
|
|
20241219,092000,2002584,823,823,823,823,0
|
|
20241219,091900,2002584,823,823,823,823,0
|
|
20241219,091800,2002584,823,823,823,823,0
|
|
20241219,091700,2002584,823,823,823,823,0
|
|
20241219,091600,2002584,823,823,823,823,0
|
|
20241219,091500,2002584,823,823,823,823,0
|
|
20241219,091400,2002584,823,823,823,823,0
|
|
20241219,091300,2002584,823,823,823,823,0
|
|
20241219,091200,2002584,823,823,823,823,0
|
|
20241219,091100,2002584,823,823,823,823,0
|
|
20241219,091000,2002584,823,823,823,823,0
|
|
20241219,090900,2002584,823,823,823,823,0
|
|
20241219,090800,2002584,823,823,823,823,0
|
|
20241219,090700,2002584,823,823,823,823,0
|
|
20241219,090600,2002584,823,823,823,823,0
|
|
20241219,090500,2002584,823,823,823,823,0
|
|
20241219,090400,2002584,823,822,823,822,601
|
|
20241219,090300,1508360,822,822,822,822,0
|
|
20241219,090200,1508360,822,822,822,822,601
|
|
20241219,090100,1014338,818,818,818,818,0
|
|
20241219,090000,1014338,818,820,820,818,1237
|