721 lines
30 KiB
CSV
721 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,205800,94709552,817,817,817,817,3292
|
|
20241213,205700,94709552,817,817,817,817,0
|
|
20241213,205600,94709552,817,817,817,817,0
|
|
20241213,205500,94709552,817,817,817,817,0
|
|
20241213,205400,94709552,817,817,817,817,0
|
|
20241213,205300,94709552,817,817,817,817,0
|
|
20241213,205200,94709552,817,817,817,817,0
|
|
20241213,205100,94709552,817,817,817,817,0
|
|
20241213,205000,94709552,817,817,817,817,0
|
|
20241213,204900,94709552,817,817,817,817,0
|
|
20241213,204800,94709552,817,817,817,817,0
|
|
20241213,204700,94709552,817,817,817,817,0
|
|
20241213,204600,94709552,817,817,817,817,0
|
|
20241213,204500,94709552,817,817,817,817,0
|
|
20241213,204400,94709552,817,817,817,817,0
|
|
20241213,204300,94709552,817,817,817,817,0
|
|
20241213,204200,94709552,817,817,817,817,0
|
|
20241213,204100,94709552,817,817,817,817,0
|
|
20241213,204000,94709552,817,817,817,817,0
|
|
20241213,203900,94709552,817,817,817,817,0
|
|
20241213,203800,94709552,817,817,817,817,0
|
|
20241213,203700,94709552,817,817,817,817,0
|
|
20241213,203600,94709552,817,817,817,817,0
|
|
20241213,203500,94709552,817,817,817,817,0
|
|
20241213,203400,94709552,817,817,817,817,0
|
|
20241213,203300,94709552,817,817,817,817,0
|
|
20241213,203200,94709552,817,817,817,817,0
|
|
20241213,203100,94709552,817,817,817,817,0
|
|
20241213,203000,94709552,817,817,817,817,0
|
|
20241213,202900,94709552,817,817,817,817,0
|
|
20241213,202800,94709552,817,817,817,817,3292
|
|
20241213,202700,94709552,817,817,817,817,0
|
|
20241213,202600,94709552,817,817,817,817,0
|
|
20241213,202500,94709552,817,817,817,817,0
|
|
20241213,202400,94709552,817,817,817,817,0
|
|
20241213,202300,94709552,817,817,817,817,0
|
|
20241213,202200,94709552,817,817,817,817,0
|
|
20241213,202100,94709552,817,817,817,817,0
|
|
20241213,202000,94709552,817,817,817,817,0
|
|
20241213,201900,94709552,817,817,817,817,0
|
|
20241213,201800,94709552,817,817,817,817,0
|
|
20241213,201700,94709552,817,817,817,817,0
|
|
20241213,201600,94709552,817,817,817,817,0
|
|
20241213,201500,94709552,817,817,817,817,0
|
|
20241213,201400,94709552,817,817,817,817,0
|
|
20241213,201300,94709552,817,817,817,817,0
|
|
20241213,201200,94709552,817,817,817,817,0
|
|
20241213,201100,94709552,817,817,817,817,0
|
|
20241213,201000,94709552,817,817,817,817,0
|
|
20241213,200900,94709552,817,817,817,817,0
|
|
20241213,200800,94709552,817,817,817,817,0
|
|
20241213,200700,94709552,817,817,817,817,0
|
|
20241213,200600,94709552,817,817,817,817,0
|
|
20241213,200500,94709552,817,817,817,817,0
|
|
20241213,200400,94709552,817,817,817,817,0
|
|
20241213,200300,94709552,817,817,817,817,0
|
|
20241213,200200,94709552,817,817,817,817,0
|
|
20241213,200100,94709552,817,817,817,817,0
|
|
20241213,200000,94709552,817,817,817,817,0
|
|
20241213,195900,94709552,817,817,817,817,0
|
|
20241213,195800,94709552,817,817,817,817,3292
|
|
20241213,195700,94709552,817,817,817,817,0
|
|
20241213,195600,94709552,817,817,817,817,0
|
|
20241213,195500,94709552,817,817,817,817,0
|
|
20241213,195400,94709552,817,817,817,817,0
|
|
20241213,195300,94709552,817,817,817,817,0
|
|
20241213,195200,94709552,817,817,817,817,0
|
|
20241213,195100,94709552,817,817,817,817,0
|
|
20241213,195000,94709552,817,817,817,817,0
|
|
20241213,194900,94709552,817,817,817,817,0
|
|
20241213,194800,94709552,817,817,817,817,0
|
|
20241213,194700,94709552,817,817,817,817,0
|
|
20241213,194600,94709552,817,817,817,817,0
|
|
20241213,194500,94709552,817,817,817,817,0
|
|
20241213,194400,94709552,817,817,817,817,0
|
|
20241213,194300,94709552,817,817,817,817,0
|
|
20241213,194200,94709552,817,817,817,817,0
|
|
20241213,194100,94709552,817,817,817,817,0
|
|
20241213,194000,94709552,817,817,817,817,0
|
|
20241213,193900,94709552,817,817,817,817,0
|
|
20241213,193800,94709552,817,817,817,817,0
|
|
20241213,193700,94709552,817,817,817,817,0
|
|
20241213,193600,94709552,817,817,817,817,0
|
|
20241213,193500,94709552,817,817,817,817,0
|
|
20241213,193400,94709552,817,817,817,817,0
|
|
20241213,193300,94709552,817,817,817,817,0
|
|
20241213,193200,94709552,817,817,817,817,0
|
|
20241213,193100,94709552,817,817,817,817,0
|
|
20241213,193000,94709552,817,817,817,817,0
|
|
20241213,192900,94709552,817,817,817,817,0
|
|
20241213,192800,94709552,817,817,817,817,3292
|
|
20241213,192700,94709552,817,817,817,817,0
|
|
20241213,192600,94709552,817,817,817,817,0
|
|
20241213,192500,94709552,817,817,817,817,0
|
|
20241213,192400,94709552,817,817,817,817,0
|
|
20241213,192300,94709552,817,817,817,817,0
|
|
20241213,192200,94709552,817,817,817,817,0
|
|
20241213,192100,94709552,817,817,817,817,0
|
|
20241213,192000,94709552,817,817,817,817,0
|
|
20241213,191900,94709552,817,817,817,817,0
|
|
20241213,191800,94709552,817,817,817,817,0
|
|
20241213,191700,94709552,817,817,817,817,0
|
|
20241213,191600,94709552,817,817,817,817,0
|
|
20241213,191500,94709552,817,817,817,817,0
|
|
20241213,191400,94709552,817,817,817,817,0
|
|
20241213,191300,94709552,817,817,817,817,0
|
|
20241213,191200,94709552,817,817,817,817,0
|
|
20241213,191100,94709552,817,817,817,817,0
|
|
20241213,191000,94709552,817,817,817,817,0
|
|
20241213,190900,94709552,817,817,817,817,0
|
|
20241213,190800,94709552,817,817,817,817,0
|
|
20241213,190700,94709552,817,817,817,817,0
|
|
20241213,190600,94709552,817,817,817,817,0
|
|
20241213,190500,94709552,817,817,817,817,0
|
|
20241213,190400,94709552,817,817,817,817,0
|
|
20241213,190300,94709552,817,817,817,817,0
|
|
20241213,190200,94709552,817,817,817,817,0
|
|
20241213,190100,94709552,817,817,817,817,0
|
|
20241213,190000,94709552,817,817,817,817,0
|
|
20241213,185900,94709552,817,817,817,817,0
|
|
20241213,185800,94709552,817,817,817,817,3292
|
|
20241213,185700,94709552,817,817,817,817,0
|
|
20241213,185600,94709552,817,817,817,817,0
|
|
20241213,185500,94709552,817,817,817,817,0
|
|
20241213,185400,94709552,817,817,817,817,0
|
|
20241213,185300,94709552,817,817,817,817,0
|
|
20241213,185200,94709552,817,817,817,817,0
|
|
20241213,185100,94709552,817,817,817,817,0
|
|
20241213,185000,94709552,817,817,817,817,0
|
|
20241213,184900,94709552,817,817,817,817,0
|
|
20241213,184800,94709552,817,817,817,817,0
|
|
20241213,184700,94709552,817,817,817,817,0
|
|
20241213,184600,94709552,817,817,817,817,0
|
|
20241213,184500,94709552,817,817,817,817,0
|
|
20241213,184400,94709552,817,817,817,817,0
|
|
20241213,184300,94709552,817,817,817,817,0
|
|
20241213,184200,94709552,817,817,817,817,0
|
|
20241213,184100,94709552,817,817,817,817,0
|
|
20241213,184000,94709552,817,817,817,817,0
|
|
20241213,183900,94709552,817,817,817,817,0
|
|
20241213,183800,94709552,817,817,817,817,0
|
|
20241213,183700,94709552,817,817,817,817,0
|
|
20241213,183600,94709552,817,817,817,817,0
|
|
20241213,183500,94709552,817,817,817,817,0
|
|
20241213,183400,94709552,817,817,817,817,0
|
|
20241213,183300,94709552,817,817,817,817,0
|
|
20241213,183200,94709552,817,817,817,817,0
|
|
20241213,183100,94709552,817,817,817,817,0
|
|
20241213,183000,94709552,817,817,817,817,0
|
|
20241213,182900,94709552,817,817,817,817,0
|
|
20241213,182800,94709552,817,817,817,817,3292
|
|
20241213,182700,94709552,817,817,817,817,0
|
|
20241213,182600,94709552,817,817,817,817,0
|
|
20241213,182500,94709552,817,817,817,817,0
|
|
20241213,182400,94709552,817,817,817,817,0
|
|
20241213,182300,94709552,817,817,817,817,0
|
|
20241213,182200,94709552,817,817,817,817,0
|
|
20241213,182100,94709552,817,817,817,817,0
|
|
20241213,182000,94709552,817,817,817,817,0
|
|
20241213,181900,94709552,817,817,817,817,0
|
|
20241213,181800,94709552,817,817,817,817,0
|
|
20241213,181700,94709552,817,817,817,817,0
|
|
20241213,181600,94709552,817,817,817,817,0
|
|
20241213,181500,94709552,817,817,817,817,0
|
|
20241213,181400,94709552,817,817,817,817,0
|
|
20241213,181300,94709552,817,817,817,817,0
|
|
20241213,181200,94709552,817,817,817,817,0
|
|
20241213,181100,94709552,817,817,817,817,0
|
|
20241213,181000,94709552,817,817,817,817,0
|
|
20241213,180900,94709552,817,817,817,817,0
|
|
20241213,180800,94709552,817,817,817,817,0
|
|
20241213,180700,94709552,817,817,817,817,0
|
|
20241213,180600,94709552,817,817,817,817,0
|
|
20241213,180500,94709552,817,817,817,817,0
|
|
20241213,180400,94709552,817,817,817,817,0
|
|
20241213,180300,94709552,817,817,817,817,0
|
|
20241213,180200,94709552,817,817,817,817,0
|
|
20241213,180100,94709552,817,817,817,817,0
|
|
20241213,180000,94709552,817,817,817,817,0
|
|
20241213,175900,94709552,817,817,817,817,0
|
|
20241213,175800,94709552,817,817,817,817,3292
|
|
20241213,175700,94709552,817,817,817,817,0
|
|
20241213,175600,94709552,817,817,817,817,0
|
|
20241213,175500,94709552,817,817,817,817,0
|
|
20241213,175400,94709552,817,817,817,817,0
|
|
20241213,175300,94709552,817,817,817,817,0
|
|
20241213,175200,94709552,817,817,817,817,0
|
|
20241213,175100,94709552,817,817,817,817,0
|
|
20241213,175000,94709552,817,817,817,817,0
|
|
20241213,174900,94709552,817,817,817,817,0
|
|
20241213,174800,94709552,817,817,817,817,0
|
|
20241213,174700,94709552,817,817,817,817,0
|
|
20241213,174600,94709552,817,817,817,817,0
|
|
20241213,174500,94709552,817,817,817,817,0
|
|
20241213,174400,94709552,817,817,817,817,0
|
|
20241213,174300,94709552,817,817,817,817,0
|
|
20241213,174200,94709552,817,817,817,817,0
|
|
20241213,174100,94709552,817,817,817,817,0
|
|
20241213,174000,94709552,817,817,817,817,0
|
|
20241213,173900,94709552,817,817,817,817,0
|
|
20241213,173800,94709552,817,817,817,817,0
|
|
20241213,173700,94709552,817,817,817,817,0
|
|
20241213,173600,94709552,817,817,817,817,0
|
|
20241213,173500,94709552,817,817,817,817,0
|
|
20241213,173400,94709552,817,817,817,817,0
|
|
20241213,173300,94709552,817,817,817,817,0
|
|
20241213,173200,94709552,817,817,817,817,0
|
|
20241213,173100,94709552,817,817,817,817,0
|
|
20241213,173000,94709552,817,817,817,817,0
|
|
20241213,172900,94709552,817,817,817,817,0
|
|
20241213,172800,94709552,817,817,817,817,3292
|
|
20241213,172700,94709552,817,817,817,817,0
|
|
20241213,172600,94709552,817,817,817,817,0
|
|
20241213,172500,94709552,817,817,817,817,0
|
|
20241213,172400,94709552,817,817,817,817,0
|
|
20241213,172300,94709552,817,817,817,817,0
|
|
20241213,172200,94709552,817,817,817,817,0
|
|
20241213,172100,94709552,817,817,817,817,0
|
|
20241213,172000,94709552,817,817,817,817,0
|
|
20241213,171900,94709552,817,817,817,817,0
|
|
20241213,171800,94709552,817,817,817,817,0
|
|
20241213,171700,94709552,817,817,817,817,0
|
|
20241213,171600,94709552,817,817,817,817,0
|
|
20241213,171500,94709552,817,817,817,817,0
|
|
20241213,171400,94709552,817,817,817,817,0
|
|
20241213,171300,94709552,817,817,817,817,0
|
|
20241213,171200,94709552,817,817,817,817,0
|
|
20241213,171100,94709552,817,817,817,817,0
|
|
20241213,171000,94709552,817,817,817,817,0
|
|
20241213,170900,94709552,817,817,817,817,0
|
|
20241213,170800,94709552,817,817,817,817,0
|
|
20241213,170700,94709552,817,817,817,817,0
|
|
20241213,170600,94709552,817,817,817,817,0
|
|
20241213,170500,94709552,817,817,817,817,0
|
|
20241213,170400,94709552,817,817,817,817,0
|
|
20241213,170300,94709552,817,817,817,817,0
|
|
20241213,170200,94709552,817,817,817,817,0
|
|
20241213,170100,94709552,817,817,817,817,0
|
|
20241213,170000,94709552,817,817,817,817,0
|
|
20241213,165900,94709552,817,817,817,817,0
|
|
20241213,165800,94709552,817,817,817,817,3292
|
|
20241213,165700,94709552,817,817,817,817,0
|
|
20241213,165600,94709552,817,817,817,817,0
|
|
20241213,165500,94709552,817,817,817,817,0
|
|
20241213,165400,94709552,817,817,817,817,0
|
|
20241213,165300,94709552,817,817,817,817,0
|
|
20241213,165200,94709552,817,817,817,817,0
|
|
20241213,165100,94709552,817,817,817,817,0
|
|
20241213,165000,94709552,817,817,817,817,0
|
|
20241213,164900,94709552,817,817,817,817,0
|
|
20241213,164800,94709552,817,817,817,817,0
|
|
20241213,164700,94709552,817,817,817,817,0
|
|
20241213,164600,94709552,817,817,817,817,0
|
|
20241213,164500,94709552,817,817,817,817,0
|
|
20241213,164400,94709552,817,817,817,817,0
|
|
20241213,164300,94709552,817,817,817,817,0
|
|
20241213,164200,94709552,817,817,817,817,0
|
|
20241213,164100,94709552,817,817,817,817,0
|
|
20241213,164000,94709552,817,817,817,817,0
|
|
20241213,163900,94709552,817,817,817,817,0
|
|
20241213,163800,94709552,817,817,817,817,0
|
|
20241213,163700,94709552,817,817,817,817,0
|
|
20241213,163600,94709552,817,817,817,817,0
|
|
20241213,163500,94709552,817,817,817,817,0
|
|
20241213,163400,94709552,817,817,817,817,0
|
|
20241213,163300,94709552,817,817,817,817,0
|
|
20241213,163200,94709552,817,817,817,817,0
|
|
20241213,163100,94709552,817,817,817,817,0
|
|
20241213,163000,94709552,817,817,817,817,0
|
|
20241213,162900,94709552,817,817,817,817,0
|
|
20241213,162800,94709552,817,817,817,817,3292
|
|
20241213,162700,94709552,817,817,817,817,0
|
|
20241213,162600,94709552,817,817,817,817,0
|
|
20241213,162500,94709552,817,817,817,817,0
|
|
20241213,162400,94709552,817,817,817,817,0
|
|
20241213,162300,94709552,817,817,817,817,0
|
|
20241213,162200,94709552,817,817,817,817,0
|
|
20241213,162100,94709552,817,817,817,817,0
|
|
20241213,162000,94709552,817,817,817,817,0
|
|
20241213,161900,94709552,817,817,817,817,0
|
|
20241213,161800,94709552,817,817,817,817,0
|
|
20241213,161700,94709552,817,817,817,817,0
|
|
20241213,161600,94709552,817,817,817,817,0
|
|
20241213,161500,94709552,817,817,817,817,0
|
|
20241213,161400,94709552,817,817,817,817,0
|
|
20241213,161300,94709552,817,817,817,817,0
|
|
20241213,161200,94709552,817,817,817,817,0
|
|
20241213,161100,94709552,817,817,817,817,0
|
|
20241213,161000,94709552,817,817,817,817,0
|
|
20241213,160900,94709552,817,817,817,817,0
|
|
20241213,160800,94709552,817,817,817,817,0
|
|
20241213,160700,94709552,817,817,817,817,0
|
|
20241213,160600,94709552,817,817,817,817,0
|
|
20241213,160500,94709552,817,817,817,817,0
|
|
20241213,160400,94709552,817,817,817,817,0
|
|
20241213,160300,94709552,817,817,817,817,0
|
|
20241213,160200,94709552,817,817,817,817,0
|
|
20241213,160100,94709552,817,817,817,817,0
|
|
20241213,160000,94709552,817,817,817,817,0
|
|
20241213,155900,94709552,817,817,817,817,0
|
|
20241213,155800,94709552,817,817,817,817,3292
|
|
20241213,155700,94709552,817,817,817,817,0
|
|
20241213,155600,94709552,817,817,817,817,0
|
|
20241213,155500,94709552,817,817,817,817,0
|
|
20241213,155400,94709552,817,817,817,817,0
|
|
20241213,155300,94709552,817,817,817,817,0
|
|
20241213,155200,94709552,817,817,817,817,0
|
|
20241213,155100,94709552,817,817,817,817,0
|
|
20241213,155000,94709552,817,817,817,817,0
|
|
20241213,154900,94709552,817,817,817,817,0
|
|
20241213,154800,94709552,817,817,817,817,0
|
|
20241213,154700,94709552,817,817,817,817,0
|
|
20241213,154600,94709552,817,817,817,817,0
|
|
20241213,154500,94709552,817,817,817,817,0
|
|
20241213,154400,94709552,817,817,817,817,0
|
|
20241213,154300,94709552,817,817,817,817,0
|
|
20241213,154200,94709552,817,817,817,817,0
|
|
20241213,154100,94709552,817,817,817,817,0
|
|
20241213,154000,94709552,817,817,817,817,0
|
|
20241213,153900,94709552,817,817,817,817,0
|
|
20241213,153800,94709552,817,817,817,817,0
|
|
20241213,153700,94709552,817,817,817,817,0
|
|
20241213,153600,94709552,817,817,817,817,0
|
|
20241213,153500,94709552,817,817,817,817,0
|
|
20241213,153400,94709552,817,817,817,817,0
|
|
20241213,153300,94709552,817,817,817,817,0
|
|
20241213,153200,94709552,817,817,817,817,0
|
|
20241213,153100,94709552,817,817,817,817,0
|
|
20241213,153000,94709552,817,817,817,817,3292
|
|
20241213,152900,92019988,820,820,820,820,0
|
|
20241213,152800,92019988,820,820,820,820,0
|
|
20241213,152700,92019988,820,820,820,820,0
|
|
20241213,152600,92019988,820,820,820,820,0
|
|
20241213,152500,92019988,820,820,820,820,0
|
|
20241213,152400,92019988,820,820,820,820,0
|
|
20241213,152300,92019988,820,820,820,820,0
|
|
20241213,152200,92019988,820,820,820,820,0
|
|
20241213,152100,92019988,820,820,820,820,0
|
|
20241213,152000,92019988,820,820,820,820,0
|
|
20241213,151900,92019988,820,820,820,820,0
|
|
20241213,151800,92019988,820,820,820,820,0
|
|
20241213,151700,92019988,820,820,820,820,0
|
|
20241213,151600,92019988,820,820,820,820,0
|
|
20241213,151500,92019988,820,814,820,811,8002
|
|
20241213,151400,85516164,820,820,820,820,0
|
|
20241213,151300,85516164,820,820,820,820,0
|
|
20241213,151200,85516164,820,820,820,820,0
|
|
20241213,151100,85516164,820,820,820,820,0
|
|
20241213,151000,85516164,820,820,820,820,0
|
|
20241213,150900,85516164,820,820,820,820,0
|
|
20241213,150800,85516164,820,820,820,820,0
|
|
20241213,150700,85516164,820,820,820,820,0
|
|
20241213,150600,85516164,820,820,820,820,1
|
|
20241213,150500,85515344,814,814,814,814,0
|
|
20241213,150400,85515344,814,814,814,814,0
|
|
20241213,150300,85515344,814,814,814,814,0
|
|
20241213,150200,85515344,814,814,814,814,1635
|
|
20241213,150100,84184454,820,815,820,815,554
|
|
20241213,150000,83732915,820,820,820,820,0
|
|
20241213,145900,83732915,820,815,820,815,674
|
|
20241213,145800,83183595,820,820,820,820,0
|
|
20241213,145700,83183595,820,820,820,820,67
|
|
20241213,145600,83128655,820,820,820,820,50
|
|
20241213,145500,83087655,820,820,820,820,0
|
|
20241213,145400,83087655,820,820,820,820,0
|
|
20241213,145300,83087655,820,820,820,820,2
|
|
20241213,145200,83086015,815,815,815,815,336
|
|
20241213,145100,82812175,815,815,815,815,353
|
|
20241213,145000,82524480,818,818,818,818,129
|
|
20241213,144900,82418958,820,820,820,820,0
|
|
20241213,144800,82418958,820,820,820,818,37
|
|
20241213,144700,82388686,814,814,814,814,0
|
|
20241213,144600,82388686,814,814,814,814,0
|
|
20241213,144500,82388686,814,814,814,814,16540
|
|
20241213,144400,68925126,815,815,815,815,706
|
|
20241213,144300,68349736,814,814,814,814,0
|
|
20241213,144200,68349736,814,814,814,814,0
|
|
20241213,144100,68349736,814,814,814,814,0
|
|
20241213,144000,68349736,814,814,814,814,0
|
|
20241213,143900,68349736,814,814,814,814,0
|
|
20241213,143800,68349736,814,814,814,814,0
|
|
20241213,143700,68349736,814,814,814,814,0
|
|
20241213,143600,68349736,814,814,814,814,0
|
|
20241213,143500,68349736,814,814,814,814,0
|
|
20241213,143400,68349736,814,814,814,814,0
|
|
20241213,143300,68349736,814,814,814,814,1
|
|
20241213,143200,68348922,818,818,818,818,0
|
|
20241213,143100,68348922,818,818,818,818,0
|
|
20241213,143000,68348922,818,818,818,818,0
|
|
20241213,142900,68348922,818,818,818,818,0
|
|
20241213,142800,68348922,818,818,818,818,0
|
|
20241213,142700,68348922,818,818,818,818,0
|
|
20241213,142600,68348922,818,818,818,818,10
|
|
20241213,142500,68340742,818,818,818,818,18
|
|
20241213,142400,68326018,814,814,814,814,0
|
|
20241213,142300,68326018,814,814,814,814,0
|
|
20241213,142200,68326018,814,814,814,814,0
|
|
20241213,142100,68326018,814,814,814,814,0
|
|
20241213,142000,68326018,814,814,814,814,3
|
|
20241213,141900,68323576,814,814,814,814,0
|
|
20241213,141800,68323576,814,814,814,814,0
|
|
20241213,141700,68323576,814,814,814,814,49
|
|
20241213,141600,68283690,820,820,820,820,0
|
|
20241213,141500,68283690,820,820,820,820,0
|
|
20241213,141400,68283690,820,820,820,820,0
|
|
20241213,141300,68283690,820,820,820,820,0
|
|
20241213,141200,68283690,820,820,820,820,0
|
|
20241213,141100,68283690,820,820,820,820,0
|
|
20241213,141000,68283690,820,820,820,820,0
|
|
20241213,140900,68283690,820,820,820,820,0
|
|
20241213,140800,68283690,820,820,820,820,0
|
|
20241213,140700,68283690,820,820,820,820,0
|
|
20241213,140600,68283690,820,820,820,820,0
|
|
20241213,140500,68283690,820,820,820,820,0
|
|
20241213,140400,68283690,820,820,820,820,0
|
|
20241213,140300,68283690,820,820,820,820,0
|
|
20241213,140200,68283690,820,820,820,820,0
|
|
20241213,140100,68283690,820,820,820,820,0
|
|
20241213,140000,68283690,820,820,820,820,0
|
|
20241213,135900,68283690,820,820,820,820,0
|
|
20241213,135800,68283690,820,820,820,820,100
|
|
20241213,135700,68201690,820,820,820,820,0
|
|
20241213,135600,68201690,820,820,820,820,0
|
|
20241213,135500,68201690,820,820,820,820,0
|
|
20241213,135400,68201690,820,820,820,820,30
|
|
20241213,135300,68177090,814,817,817,814,1500
|
|
20241213,135200,66955709,821,821,821,821,0
|
|
20241213,135100,66955709,821,821,821,821,0
|
|
20241213,135000,66955709,821,821,821,821,0
|
|
20241213,134900,66955709,821,821,821,821,0
|
|
20241213,134800,66955709,821,821,821,821,0
|
|
20241213,134700,66955709,821,821,821,821,0
|
|
20241213,134600,66955709,821,821,821,821,0
|
|
20241213,134500,66955709,821,821,821,821,0
|
|
20241213,134400,66955709,821,821,821,821,0
|
|
20241213,134300,66955709,821,821,821,821,0
|
|
20241213,134200,66955709,821,821,821,821,0
|
|
20241213,134100,66955709,821,821,821,821,1
|
|
20241213,134000,66954888,821,821,821,821,60
|
|
20241213,133900,66905628,822,822,822,822,0
|
|
20241213,133800,66905628,822,822,822,822,0
|
|
20241213,133700,66905628,822,822,822,822,0
|
|
20241213,133600,66905628,822,822,822,822,0
|
|
20241213,133500,66905628,822,822,822,822,0
|
|
20241213,133400,66905628,822,822,822,822,0
|
|
20241213,133300,66905628,822,822,822,822,0
|
|
20241213,133200,66905628,822,822,822,822,0
|
|
20241213,133100,66905628,822,822,822,822,18
|
|
20241213,133000,66890832,814,820,820,814,300
|
|
20241213,132900,66646284,823,823,823,823,1
|
|
20241213,132800,66645461,817,817,817,817,0
|
|
20241213,132700,66645461,817,817,817,817,0
|
|
20241213,132600,66645461,817,817,817,817,0
|
|
20241213,132500,66645461,817,817,817,817,0
|
|
20241213,132400,66645461,817,817,817,817,1
|
|
20241213,132300,66644644,823,823,823,823,0
|
|
20241213,132200,66644644,823,823,823,823,0
|
|
20241213,132100,66644644,823,823,823,823,0
|
|
20241213,132000,66644644,823,823,823,823,0
|
|
20241213,131900,66644644,823,823,823,823,0
|
|
20241213,131800,66644644,823,823,823,823,0
|
|
20241213,131700,66644644,823,823,823,823,0
|
|
20241213,131600,66644644,823,823,823,823,0
|
|
20241213,131500,66644644,823,823,823,823,0
|
|
20241213,131400,66644644,823,817,823,817,124
|
|
20241213,131300,66543296,818,818,818,818,514
|
|
20241213,131200,66122844,823,823,823,823,0
|
|
20241213,131100,66122844,823,823,823,823,0
|
|
20241213,131000,66122844,823,823,823,823,0
|
|
20241213,130900,66122844,823,823,823,823,0
|
|
20241213,130800,66122844,823,823,823,823,0
|
|
20241213,130700,66122844,823,823,823,823,0
|
|
20241213,130600,66122844,823,823,823,823,0
|
|
20241213,130500,66122844,823,823,823,823,0
|
|
20241213,130400,66122844,823,823,823,823,0
|
|
20241213,130300,66122844,823,823,823,823,1
|
|
20241213,130200,66122021,822,822,822,822,0
|
|
20241213,130100,66122021,822,822,822,822,0
|
|
20241213,130000,66122021,822,822,822,822,46
|
|
20241213,125900,66084209,821,821,821,821,54
|
|
20241213,125800,66039875,820,820,820,820,0
|
|
20241213,125700,66039875,820,820,820,820,0
|
|
20241213,125600,66039875,820,820,820,820,0
|
|
20241213,125500,66039875,820,820,820,820,0
|
|
20241213,125400,66039875,820,820,820,820,0
|
|
20241213,125300,66039875,820,820,820,820,0
|
|
20241213,125200,66039875,820,820,820,820,0
|
|
20241213,125100,66039875,820,820,820,820,1123
|
|
20241213,125000,65119015,820,820,820,820,1
|
|
20241213,124900,65118195,823,823,823,823,0
|
|
20241213,124800,65118195,823,823,823,823,0
|
|
20241213,124700,65118195,823,823,823,823,0
|
|
20241213,124600,65118195,823,823,823,823,0
|
|
20241213,124500,65118195,823,823,823,823,0
|
|
20241213,124400,65118195,823,823,823,823,0
|
|
20241213,124300,65118195,823,823,823,823,0
|
|
20241213,124200,65118195,823,823,823,823,10
|
|
20241213,124100,65109965,820,820,820,820,0
|
|
20241213,124000,65109965,820,820,820,820,20
|
|
20241213,123900,65093565,820,820,820,820,20
|
|
20241213,123800,65077165,822,822,822,822,0
|
|
20241213,123700,65077165,822,822,822,822,1
|
|
20241213,123600,65076343,822,822,822,822,0
|
|
20241213,123500,65076343,822,822,822,822,0
|
|
20241213,123400,65076343,822,822,822,822,0
|
|
20241213,123300,65076343,822,822,822,822,0
|
|
20241213,123200,65076343,822,822,822,822,0
|
|
20241213,123100,65076343,822,822,822,822,875
|
|
20241213,123000,64357093,822,822,822,822,3
|
|
20241213,122900,64354627,820,818,820,818,19912
|
|
20241213,122800,48029471,818,818,818,818,10
|
|
20241213,122700,48021291,819,819,819,819,0
|
|
20241213,122600,48021291,819,819,819,819,0
|
|
20241213,122500,48021291,819,819,819,819,0
|
|
20241213,122400,48021291,819,819,819,819,45
|
|
20241213,122300,47984436,819,819,819,819,2877
|
|
20241213,122200,45628173,819,819,819,819,0
|
|
20241213,122100,45628173,819,819,819,819,0
|
|
20241213,122000,45628173,819,819,819,819,0
|
|
20241213,121900,45628173,819,819,819,819,0
|
|
20241213,121800,45628173,819,819,819,819,0
|
|
20241213,121700,45628173,819,819,819,819,0
|
|
20241213,121600,45628173,819,819,819,819,0
|
|
20241213,121500,45628173,819,819,819,819,0
|
|
20241213,121400,45628173,819,819,819,819,0
|
|
20241213,121300,45628173,819,819,819,819,0
|
|
20241213,121200,45628173,819,819,819,819,0
|
|
20241213,121100,45628173,819,819,819,819,0
|
|
20241213,121000,45628173,819,819,819,819,1
|
|
20241213,120900,45627354,815,815,815,815,0
|
|
20241213,120800,45627354,815,819,819,815,1540
|
|
20241213,120700,44372170,819,819,819,819,0
|
|
20241213,120600,44372170,819,819,819,819,0
|
|
20241213,120500,44372170,819,818,819,818,2
|
|
20241213,120400,44370533,818,818,818,818,2000
|
|
20241213,120300,42734533,818,818,818,818,0
|
|
20241213,120200,42734533,818,818,818,818,0
|
|
20241213,120100,42734533,818,818,818,818,2
|
|
20241213,120000,42732897,817,817,817,817,0
|
|
20241213,115900,42732897,817,817,817,817,1721
|
|
20241213,115800,41326840,817,817,817,817,2
|
|
20241213,115700,41325206,816,816,816,816,0
|
|
20241213,115600,41325206,816,816,816,816,1782
|
|
20241213,115500,39871094,816,816,816,816,0
|
|
20241213,115400,39871094,816,816,816,816,0
|
|
20241213,115300,39871094,816,816,816,816,0
|
|
20241213,115200,39871094,816,816,816,816,236
|
|
20241213,115100,39678518,817,817,817,817,0
|
|
20241213,115000,39678518,817,817,817,817,0
|
|
20241213,114900,39678518,817,817,817,817,0
|
|
20241213,114800,39678518,817,817,817,817,0
|
|
20241213,114700,39678518,817,817,817,817,0
|
|
20241213,114600,39678518,817,817,817,817,0
|
|
20241213,114500,39678518,817,817,817,817,0
|
|
20241213,114400,39678518,817,817,817,817,0
|
|
20241213,114300,39678518,817,817,817,817,0
|
|
20241213,114200,39678518,817,817,817,817,0
|
|
20241213,114100,39678518,817,817,817,817,0
|
|
20241213,114000,39678518,817,817,817,817,0
|
|
20241213,113900,39678518,817,817,817,817,0
|
|
20241213,113800,39678518,817,817,817,817,0
|
|
20241213,113700,39678518,817,817,817,817,0
|
|
20241213,113600,39678518,817,817,817,817,368
|
|
20241213,113500,39377862,817,817,817,817,0
|
|
20241213,113400,39377862,817,817,817,817,0
|
|
20241213,113300,39377862,817,817,817,817,0
|
|
20241213,113200,39377862,817,817,817,817,0
|
|
20241213,113100,39377862,817,817,817,817,11
|
|
20241213,113000,39368875,817,815,817,815,834
|
|
20241213,112900,38689160,815,815,815,815,0
|
|
20241213,112800,38689160,815,815,815,815,40
|
|
20241213,112700,38656560,815,815,815,815,0
|
|
20241213,112600,38656560,815,815,815,815,0
|
|
20241213,112500,38656560,815,815,815,815,0
|
|
20241213,112400,38656560,815,815,815,815,0
|
|
20241213,112300,38656560,815,815,815,815,0
|
|
20241213,112200,38656560,815,815,815,815,0
|
|
20241213,112100,38656560,815,815,815,815,0
|
|
20241213,112000,38656560,815,815,815,815,0
|
|
20241213,111900,38656560,815,815,815,815,0
|
|
20241213,111800,38656560,815,815,815,815,0
|
|
20241213,111700,38656560,815,815,815,815,0
|
|
20241213,111600,38656560,815,815,815,815,0
|
|
20241213,111500,38656560,815,815,815,815,0
|
|
20241213,111400,38656560,815,815,815,815,0
|
|
20241213,111300,38656560,815,815,815,815,0
|
|
20241213,111200,38656560,815,815,815,815,0
|
|
20241213,111100,38656560,815,815,815,815,2
|
|
20241213,111000,38654930,816,816,816,816,0
|
|
20241213,110900,38654930,816,816,816,816,0
|
|
20241213,110800,38654930,816,816,816,816,0
|
|
20241213,110700,38654930,816,816,816,816,0
|
|
20241213,110600,38654930,816,816,816,816,0
|
|
20241213,110500,38654930,816,816,816,816,0
|
|
20241213,110400,38654930,816,816,816,816,0
|
|
20241213,110300,38654930,816,816,816,816,0
|
|
20241213,110200,38654930,816,816,816,816,0
|
|
20241213,110100,38654930,816,816,816,816,0
|
|
20241213,110000,38654930,816,816,816,816,1
|
|
20241213,105900,38654114,816,816,816,816,0
|
|
20241213,105800,38654114,816,816,816,816,5000
|
|
20241213,105700,34574114,817,817,817,817,0
|
|
20241213,105600,34574114,817,817,817,817,250
|
|
20241213,105500,34369864,817,817,817,817,0
|
|
20241213,105400,34369864,817,817,817,817,0
|
|
20241213,105300,34369864,817,817,817,817,0
|
|
20241213,105200,34369864,817,817,817,817,0
|
|
20241213,105100,34369864,817,817,817,817,3
|
|
20241213,105000,34367413,817,817,817,817,5000
|
|
20241213,104900,30282413,817,817,817,817,0
|
|
20241213,104800,30282413,817,813,817,813,400
|
|
20241213,104700,29956058,810,810,810,810,0
|
|
20241213,104600,29956058,810,810,810,810,10
|
|
20241213,104500,29947958,813,813,813,813,0
|
|
20241213,104400,29947958,813,813,813,813,2
|
|
20241213,104300,29946332,813,813,813,813,0
|
|
20241213,104200,29946332,813,813,813,813,0
|
|
20241213,104100,29946332,813,813,813,813,129
|
|
20241213,104000,29841455,815,815,815,815,0
|
|
20241213,103900,29841455,815,815,815,815,0
|
|
20241213,103800,29841455,815,815,815,815,0
|
|
20241213,103700,29841455,815,815,815,815,0
|
|
20241213,103600,29841455,815,815,815,815,0
|
|
20241213,103500,29841455,815,815,815,815,0
|
|
20241213,103400,29841455,815,815,815,815,0
|
|
20241213,103300,29841455,815,815,815,815,2
|
|
20241213,103200,29839825,807,808,808,807,1143
|
|
20241213,103100,28917349,815,814,815,814,202
|
|
20241213,103000,28752720,813,813,813,813,0
|
|
20241213,102900,28752720,813,813,813,813,43
|
|
20241213,102800,28717761,814,814,814,814,0
|
|
20241213,102700,28717761,814,812,814,812,1068
|
|
20241213,102600,27849388,813,813,813,813,0
|
|
20241213,102500,27849388,813,813,813,813,0
|
|
20241213,102400,27849388,813,813,813,813,0
|
|
20241213,102300,27849388,813,813,813,813,0
|
|
20241213,102200,27849388,813,813,813,813,0
|
|
20241213,102100,27849388,813,813,813,813,0
|
|
20241213,102000,27849388,813,813,813,813,0
|
|
20241213,101900,27849388,813,813,813,813,0
|
|
20241213,101800,27849388,813,813,813,813,0
|
|
20241213,101700,27849388,813,813,813,813,0
|
|
20241213,101600,27849388,813,813,813,813,0
|
|
20241213,101500,27849388,813,813,813,813,0
|
|
20241213,101400,27849388,813,813,813,813,0
|
|
20241213,101300,27849388,813,813,813,813,215
|
|
20241213,101200,27674593,813,811,813,811,110
|
|
20241213,101100,27585315,804,804,804,804,0
|
|
20241213,101000,27585315,804,804,804,804,0
|
|
20241213,100900,27585315,804,807,807,804,1502
|
|
20241213,100800,26375342,811,811,811,811,0
|
|
20241213,100700,26375342,811,811,811,811,0
|
|
20241213,100600,26375342,811,811,811,811,0
|
|
20241213,100500,26375342,811,811,811,811,0
|
|
20241213,100400,26375342,811,811,811,811,1
|
|
20241213,100300,26374531,811,811,811,811,0
|
|
20241213,100200,26374531,811,811,811,811,0
|
|
20241213,100100,26374531,811,811,811,811,0
|
|
20241213,100000,26374531,811,811,811,811,0
|
|
20241213,095900,26374531,811,811,811,811,0
|
|
20241213,095800,26374531,811,805,811,805,1500
|
|
20241213,095700,25159084,805,805,805,805,1000
|
|
20241213,095600,24354084,804,806,806,804,5000
|
|
20241213,095500,20329141,804,810,810,804,5000
|
|
20241213,095400,16302617,811,811,811,811,0
|
|
20241213,095300,16302617,811,811,811,811,0
|
|
20241213,095200,16302617,811,811,811,811,0
|
|
20241213,095100,16302617,811,810,811,810,4
|
|
20241213,095000,16299375,810,810,810,810,0
|
|
20241213,094900,16299375,810,810,810,810,0
|
|
20241213,094800,16299375,810,810,810,810,0
|
|
20241213,094700,16299375,810,810,810,810,50
|
|
20241213,094600,16258875,811,810,811,810,1774
|
|
20241213,094500,14821090,810,810,810,810,17
|
|
20241213,094400,14807320,809,809,809,809,1239
|
|
20241213,094300,13804969,809,809,809,809,12
|
|
20241213,094200,13795261,806,806,806,806,30
|
|
20241213,094100,13771081,806,806,806,806,0
|
|
20241213,094000,13771081,806,806,806,806,0
|
|
20241213,093900,13771081,806,806,806,806,0
|
|
20241213,093800,13771081,806,806,806,806,1605
|
|
20241213,093700,12477451,806,806,806,806,0
|
|
20241213,093600,12477451,806,806,806,806,1500
|
|
20241213,093500,11268451,806,806,806,806,0
|
|
20241213,093400,11268451,806,806,806,806,334
|
|
20241213,093300,10999247,807,807,807,807,334
|
|
20241213,093200,10729709,809,809,809,809,10
|
|
20241213,093100,10721619,809,809,809,809,0
|
|
20241213,093000,10721619,809,809,809,809,0
|
|
20241213,092900,10721619,809,809,809,809,0
|
|
20241213,092800,10721619,809,806,809,806,210
|
|
20241213,092700,10551998,807,807,807,807,0
|
|
20241213,092600,10551998,807,807,807,807,16
|
|
20241213,092500,10539086,807,807,807,807,10
|
|
20241213,092400,10531016,807,807,807,807,0
|
|
20241213,092300,10531016,807,807,807,807,0
|
|
20241213,092200,10531016,807,807,807,807,0
|
|
20241213,092100,10531016,807,804,807,804,184
|
|
20241213,092000,10383065,807,807,807,807,0
|
|
20241213,091900,10383065,807,807,807,807,0
|
|
20241213,091800,10383065,807,807,807,807,0
|
|
20241213,091700,10383065,807,807,807,807,0
|
|
20241213,091600,10383065,807,807,807,807,66
|
|
20241213,091500,10329803,808,808,808,808,0
|
|
20241213,091400,10329803,808,808,808,808,200
|
|
20241213,091300,10168203,803,803,803,803,0
|
|
20241213,091200,10168203,803,803,803,802,4627
|
|
20241213,091100,6453270,803,803,803,803,500
|
|
20241213,091000,6051770,803,804,804,803,1672
|
|
20241213,090900,4708268,804,805,805,804,2065
|
|
20241213,090800,3047943,805,805,805,805,0
|
|
20241213,090700,3047943,805,805,805,805,1005
|
|
20241213,090600,2238918,813,808,813,808,330
|
|
20241213,090500,1971928,809,809,809,809,0
|
|
20241213,090400,1971928,809,809,810,809,1406
|
|
20241213,090300,833243,807,805,807,805,847
|
|
20241213,090200,151286,802,802,802,802,0
|
|
20241213,090100,151286,802,802,802,802,116
|
|
20241213,090000,58254,798,798,798,798,73
|