680 lines
29 KiB
CSV
680 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,201700,29863953,682,682,682,682,1585
|
|
20241217,201600,29863953,682,682,682,682,0
|
|
20241217,201500,29863953,682,682,682,682,0
|
|
20241217,201400,29863953,682,682,682,682,0
|
|
20241217,201300,29863953,682,682,682,682,0
|
|
20241217,201200,29863953,682,682,682,682,0
|
|
20241217,201100,29863953,682,682,682,682,0
|
|
20241217,201000,29863953,682,682,682,682,0
|
|
20241217,200900,29863953,682,682,682,682,0
|
|
20241217,200800,29863953,682,682,682,682,0
|
|
20241217,200700,29863953,682,682,682,682,0
|
|
20241217,200600,29863953,682,682,682,682,0
|
|
20241217,200500,29863953,682,682,682,682,0
|
|
20241217,200400,29863953,682,682,682,682,0
|
|
20241217,200300,29863953,682,682,682,682,0
|
|
20241217,200200,29863953,682,682,682,682,0
|
|
20241217,200100,29863953,682,682,682,682,0
|
|
20241217,200000,29863953,682,682,682,682,0
|
|
20241217,195900,29863953,682,682,682,682,0
|
|
20241217,195800,29863953,682,682,682,682,0
|
|
20241217,195700,29863953,682,682,682,682,0
|
|
20241217,195600,29863953,682,682,682,682,0
|
|
20241217,195500,29863953,682,682,682,682,0
|
|
20241217,195400,29863953,682,682,682,682,0
|
|
20241217,195300,29863953,682,682,682,682,0
|
|
20241217,195200,29863953,682,682,682,682,0
|
|
20241217,195100,29863953,682,682,682,682,0
|
|
20241217,195000,29863953,682,682,682,682,0
|
|
20241217,194900,29863953,682,682,682,682,0
|
|
20241217,194800,29863953,682,682,682,682,0
|
|
20241217,194700,29863953,682,682,682,682,1585
|
|
20241217,194600,29863953,682,682,682,682,0
|
|
20241217,194500,29863953,682,682,682,682,0
|
|
20241217,194400,29863953,682,682,682,682,0
|
|
20241217,194300,29863953,682,682,682,682,0
|
|
20241217,194200,29863953,682,682,682,682,0
|
|
20241217,194100,29863953,682,682,682,682,0
|
|
20241217,194000,29863953,682,682,682,682,0
|
|
20241217,193900,29863953,682,682,682,682,0
|
|
20241217,193800,29863953,682,682,682,682,0
|
|
20241217,193700,29863953,682,682,682,682,0
|
|
20241217,193600,29863953,682,682,682,682,0
|
|
20241217,193500,29863953,682,682,682,682,0
|
|
20241217,193400,29863953,682,682,682,682,0
|
|
20241217,193300,29863953,682,682,682,682,0
|
|
20241217,193200,29863953,682,682,682,682,0
|
|
20241217,193100,29863953,682,682,682,682,0
|
|
20241217,193000,29863953,682,682,682,682,0
|
|
20241217,192900,29863953,682,682,682,682,0
|
|
20241217,192800,29863953,682,682,682,682,0
|
|
20241217,192700,29863953,682,682,682,682,0
|
|
20241217,192600,29863953,682,682,682,682,0
|
|
20241217,192500,29863953,682,682,682,682,0
|
|
20241217,192400,29863953,682,682,682,682,0
|
|
20241217,192300,29863953,682,682,682,682,0
|
|
20241217,192200,29863953,682,682,682,682,0
|
|
20241217,192100,29863953,682,682,682,682,0
|
|
20241217,192000,29863953,682,682,682,682,0
|
|
20241217,191900,29863953,682,682,682,682,0
|
|
20241217,191800,29863953,682,682,682,682,0
|
|
20241217,191700,29863953,682,682,682,682,1585
|
|
20241217,191600,29863953,682,682,682,682,0
|
|
20241217,191500,29863953,682,682,682,682,0
|
|
20241217,191400,29863953,682,682,682,682,0
|
|
20241217,191300,29863953,682,682,682,682,0
|
|
20241217,191200,29863953,682,682,682,682,0
|
|
20241217,191100,29863953,682,682,682,682,0
|
|
20241217,191000,29863953,682,682,682,682,0
|
|
20241217,190900,29863953,682,682,682,682,0
|
|
20241217,190800,29863953,682,682,682,682,0
|
|
20241217,190700,29863953,682,682,682,682,0
|
|
20241217,190600,29863953,682,682,682,682,0
|
|
20241217,190500,29863953,682,682,682,682,0
|
|
20241217,190400,29863953,682,682,682,682,0
|
|
20241217,190300,29863953,682,682,682,682,0
|
|
20241217,190200,29863953,682,682,682,682,0
|
|
20241217,190100,29863953,682,682,682,682,0
|
|
20241217,190000,29863953,682,682,682,682,0
|
|
20241217,185900,29863953,682,682,682,682,0
|
|
20241217,185800,29863953,682,682,682,682,0
|
|
20241217,185700,29863953,682,682,682,682,0
|
|
20241217,185600,29863953,682,682,682,682,0
|
|
20241217,185500,29863953,682,682,682,682,0
|
|
20241217,185400,29863953,682,682,682,682,0
|
|
20241217,185300,29863953,682,682,682,682,0
|
|
20241217,185200,29863953,682,682,682,682,0
|
|
20241217,185100,29863953,682,682,682,682,0
|
|
20241217,185000,29863953,682,682,682,682,0
|
|
20241217,184900,29863953,682,682,682,682,0
|
|
20241217,184800,29863953,682,682,682,682,0
|
|
20241217,184700,29863953,682,682,682,682,1585
|
|
20241217,184600,29863953,682,682,682,682,0
|
|
20241217,184500,29863953,682,682,682,682,0
|
|
20241217,184400,29863953,682,682,682,682,0
|
|
20241217,184300,29863953,682,682,682,682,0
|
|
20241217,184200,29863953,682,682,682,682,0
|
|
20241217,184100,29863953,682,682,682,682,0
|
|
20241217,184000,29863953,682,682,682,682,0
|
|
20241217,183900,29863953,682,682,682,682,0
|
|
20241217,183800,29863953,682,682,682,682,0
|
|
20241217,183700,29863953,682,682,682,682,0
|
|
20241217,183600,29863953,682,682,682,682,0
|
|
20241217,183500,29863953,682,682,682,682,0
|
|
20241217,183400,29863953,682,682,682,682,0
|
|
20241217,183300,29863953,682,682,682,682,0
|
|
20241217,183200,29863953,682,682,682,682,0
|
|
20241217,183100,29863953,682,682,682,682,0
|
|
20241217,183000,29863953,682,682,682,682,0
|
|
20241217,182900,29863953,682,682,682,682,0
|
|
20241217,182800,29863953,682,682,682,682,0
|
|
20241217,182700,29863953,682,682,682,682,0
|
|
20241217,182600,29863953,682,682,682,682,0
|
|
20241217,182500,29863953,682,682,682,682,0
|
|
20241217,182400,29863953,682,682,682,682,0
|
|
20241217,182300,29863953,682,682,682,682,0
|
|
20241217,182200,29863953,682,682,682,682,0
|
|
20241217,182100,29863953,682,682,682,682,0
|
|
20241217,182000,29863953,682,682,682,682,0
|
|
20241217,181900,29863953,682,682,682,682,0
|
|
20241217,181800,29863953,682,682,682,682,0
|
|
20241217,181700,29863953,682,682,682,682,1585
|
|
20241217,181600,29863953,682,682,682,682,0
|
|
20241217,181500,29863953,682,682,682,682,0
|
|
20241217,181400,29863953,682,682,682,682,0
|
|
20241217,181300,29863953,682,682,682,682,0
|
|
20241217,181200,29863953,682,682,682,682,0
|
|
20241217,181100,29863953,682,682,682,682,0
|
|
20241217,181000,29863953,682,682,682,682,0
|
|
20241217,180900,29863953,682,682,682,682,0
|
|
20241217,180800,29863953,682,682,682,682,0
|
|
20241217,180700,29863953,682,682,682,682,0
|
|
20241217,180600,29863953,682,682,682,682,0
|
|
20241217,180500,29863953,682,682,682,682,0
|
|
20241217,180400,29863953,682,682,682,682,0
|
|
20241217,180300,29863953,682,682,682,682,0
|
|
20241217,180200,29863953,682,682,682,682,0
|
|
20241217,180100,29863953,682,682,682,682,0
|
|
20241217,180000,29863953,682,682,682,682,0
|
|
20241217,175900,29863953,682,682,682,682,0
|
|
20241217,175800,29863953,682,682,682,682,0
|
|
20241217,175700,29863953,682,682,682,682,0
|
|
20241217,175600,29863953,682,682,682,682,0
|
|
20241217,175500,29863953,682,682,682,682,0
|
|
20241217,175400,29863953,682,682,682,682,0
|
|
20241217,175300,29863953,682,682,682,682,0
|
|
20241217,175200,29863953,682,682,682,682,0
|
|
20241217,175100,29863953,682,682,682,682,0
|
|
20241217,175000,29863953,682,682,682,682,0
|
|
20241217,174900,29863953,682,682,682,682,0
|
|
20241217,174800,29863953,682,682,682,682,0
|
|
20241217,174700,29863953,682,682,682,682,1585
|
|
20241217,174600,29863953,682,682,682,682,0
|
|
20241217,174500,29863953,682,682,682,682,0
|
|
20241217,174400,29863953,682,682,682,682,0
|
|
20241217,174300,29863953,682,682,682,682,0
|
|
20241217,174200,29863953,682,682,682,682,0
|
|
20241217,174100,29863953,682,682,682,682,0
|
|
20241217,174000,29863953,682,682,682,682,0
|
|
20241217,173900,29863953,682,682,682,682,0
|
|
20241217,173800,29863953,682,682,682,682,0
|
|
20241217,173700,29863953,682,682,682,682,0
|
|
20241217,173600,29863953,682,682,682,682,0
|
|
20241217,173500,29863953,682,682,682,682,0
|
|
20241217,173400,29863953,682,682,682,682,0
|
|
20241217,173300,29863953,682,682,682,682,0
|
|
20241217,173200,29863953,682,682,682,682,0
|
|
20241217,173100,29863953,682,682,682,682,0
|
|
20241217,173000,29863953,682,682,682,682,0
|
|
20241217,172900,29863953,682,682,682,682,0
|
|
20241217,172800,29863953,682,682,682,682,0
|
|
20241217,172700,29863953,682,682,682,682,0
|
|
20241217,172600,29863953,682,682,682,682,0
|
|
20241217,172500,29863953,682,682,682,682,0
|
|
20241217,172400,29863953,682,682,682,682,0
|
|
20241217,172300,29863953,682,682,682,682,0
|
|
20241217,172200,29863953,682,682,682,682,0
|
|
20241217,172100,29863953,682,682,682,682,0
|
|
20241217,172000,29863953,682,682,682,682,0
|
|
20241217,171900,29863953,682,682,682,682,0
|
|
20241217,171800,29863953,682,682,682,682,0
|
|
20241217,171700,29863953,682,682,682,682,1585
|
|
20241217,171600,29863953,682,682,682,682,0
|
|
20241217,171500,29863953,682,682,682,682,0
|
|
20241217,171400,29863953,682,682,682,682,0
|
|
20241217,171300,29863953,682,682,682,682,0
|
|
20241217,171200,29863953,682,682,682,682,0
|
|
20241217,171100,29863953,682,682,682,682,0
|
|
20241217,171000,29863953,682,682,682,682,0
|
|
20241217,170900,29863953,682,682,682,682,0
|
|
20241217,170800,29863953,682,682,682,682,0
|
|
20241217,170700,29863953,682,682,682,682,0
|
|
20241217,170600,29863953,682,682,682,682,0
|
|
20241217,170500,29863953,682,682,682,682,0
|
|
20241217,170400,29863953,682,682,682,682,0
|
|
20241217,170300,29863953,682,682,682,682,0
|
|
20241217,170200,29863953,682,682,682,682,0
|
|
20241217,170100,29863953,682,682,682,682,0
|
|
20241217,170000,29863953,682,682,682,682,0
|
|
20241217,165900,29863953,682,682,682,682,0
|
|
20241217,165800,29863953,682,682,682,682,0
|
|
20241217,165700,29863953,682,682,682,682,0
|
|
20241217,165600,29863953,682,682,682,682,0
|
|
20241217,165500,29863953,682,682,682,682,0
|
|
20241217,165400,29863953,682,682,682,682,0
|
|
20241217,165300,29863953,682,682,682,682,0
|
|
20241217,165200,29863953,682,682,682,682,0
|
|
20241217,165100,29863953,682,682,682,682,0
|
|
20241217,165000,29863953,682,682,682,682,0
|
|
20241217,164900,29863953,682,682,682,682,0
|
|
20241217,164800,29863953,682,682,682,682,0
|
|
20241217,164700,29863953,682,682,682,682,1585
|
|
20241217,164600,29863953,682,682,682,682,0
|
|
20241217,164500,29863953,682,682,682,682,0
|
|
20241217,164400,29863953,682,682,682,682,0
|
|
20241217,164300,29863953,682,682,682,682,0
|
|
20241217,164200,29863953,682,682,682,682,0
|
|
20241217,164100,29863953,682,682,682,682,0
|
|
20241217,164000,29863953,682,682,682,682,0
|
|
20241217,163900,29863953,682,682,682,682,0
|
|
20241217,163800,29863953,682,682,682,682,0
|
|
20241217,163700,29863953,682,682,682,682,0
|
|
20241217,163600,29863953,682,682,682,682,0
|
|
20241217,163500,29863953,682,682,682,682,0
|
|
20241217,163400,29863953,682,682,682,682,0
|
|
20241217,163300,29863953,682,682,682,682,0
|
|
20241217,163200,29863953,682,682,682,682,0
|
|
20241217,163100,29863953,682,682,682,682,0
|
|
20241217,163000,29863953,682,682,682,682,0
|
|
20241217,162900,29863953,682,682,682,682,0
|
|
20241217,162800,29863953,682,682,682,682,0
|
|
20241217,162700,29863953,682,682,682,682,0
|
|
20241217,162600,29863953,682,682,682,682,0
|
|
20241217,162500,29863953,682,682,682,682,0
|
|
20241217,162400,29863953,682,682,682,682,0
|
|
20241217,162300,29863953,682,682,682,682,0
|
|
20241217,162200,29863953,682,682,682,682,0
|
|
20241217,162100,29863953,682,682,682,682,0
|
|
20241217,162000,29863953,682,682,682,682,0
|
|
20241217,161900,29863953,682,682,682,682,0
|
|
20241217,161800,29863953,682,682,682,682,0
|
|
20241217,161700,29863953,682,682,682,682,1585
|
|
20241217,161600,29863953,682,682,682,682,0
|
|
20241217,161500,29863953,682,682,682,682,0
|
|
20241217,161400,29863953,682,682,682,682,0
|
|
20241217,161300,29863953,682,682,682,682,0
|
|
20241217,161200,29863953,682,682,682,682,0
|
|
20241217,161100,29863953,682,682,682,682,0
|
|
20241217,161000,29863953,682,682,682,682,0
|
|
20241217,160900,29863953,682,682,682,682,0
|
|
20241217,160800,29863953,682,682,682,682,0
|
|
20241217,160700,29863953,682,682,682,682,0
|
|
20241217,160600,29863953,682,682,682,682,0
|
|
20241217,160500,29863953,682,682,682,682,0
|
|
20241217,160400,29863953,682,682,682,682,0
|
|
20241217,160300,29863953,682,682,682,682,0
|
|
20241217,160200,29863953,682,682,682,682,0
|
|
20241217,160100,29863953,682,682,682,682,0
|
|
20241217,160000,29863953,682,682,682,682,0
|
|
20241217,155900,29863953,682,682,682,682,0
|
|
20241217,155800,29863953,682,682,682,682,0
|
|
20241217,155700,29863953,682,682,682,682,0
|
|
20241217,155600,29863953,682,682,682,682,0
|
|
20241217,155500,29863953,682,682,682,682,0
|
|
20241217,155400,29863953,682,682,682,682,0
|
|
20241217,155300,29863953,682,682,682,682,0
|
|
20241217,155200,29863953,682,682,682,682,0
|
|
20241217,155100,29863953,682,682,682,682,0
|
|
20241217,155000,29863953,682,682,682,682,0
|
|
20241217,154900,29863953,682,682,682,682,0
|
|
20241217,154800,29863953,682,682,682,682,0
|
|
20241217,154700,29863953,682,682,682,682,1585
|
|
20241217,154600,29863953,682,682,682,682,0
|
|
20241217,154500,29863953,682,682,682,682,0
|
|
20241217,154400,29863953,682,682,682,682,0
|
|
20241217,154300,29863953,682,682,682,682,0
|
|
20241217,154200,29863953,682,682,682,682,0
|
|
20241217,154100,29863953,682,682,682,682,0
|
|
20241217,154000,29863953,682,682,682,682,0
|
|
20241217,153900,29863953,682,682,682,682,0
|
|
20241217,153800,29863953,682,682,682,682,0
|
|
20241217,153700,29863953,682,682,682,682,0
|
|
20241217,153600,29863953,682,682,682,682,0
|
|
20241217,153500,29863953,682,682,682,682,0
|
|
20241217,153400,29863953,682,682,682,682,0
|
|
20241217,153300,29863953,682,682,682,682,0
|
|
20241217,153200,29863953,682,682,682,682,0
|
|
20241217,153100,29863953,682,682,682,682,0
|
|
20241217,153000,29863953,682,682,682,682,1585
|
|
20241217,152900,28782983,682,682,682,682,0
|
|
20241217,152800,28782983,682,682,682,682,0
|
|
20241217,152700,28782983,682,682,682,682,0
|
|
20241217,152600,28782983,682,682,682,682,0
|
|
20241217,152500,28782983,682,682,682,682,0
|
|
20241217,152400,28782983,682,682,682,682,0
|
|
20241217,152300,28782983,682,682,682,682,0
|
|
20241217,152200,28782983,682,682,682,682,0
|
|
20241217,152100,28782983,682,682,682,682,0
|
|
20241217,152000,28782983,682,682,682,682,0
|
|
20241217,151900,28782983,682,682,682,682,0
|
|
20241217,151800,28782983,682,682,682,682,0
|
|
20241217,151700,28782983,682,681,682,681,30
|
|
20241217,151600,28762552,683,683,683,683,0
|
|
20241217,151500,28762552,683,683,683,683,0
|
|
20241217,151400,28762552,683,683,683,683,0
|
|
20241217,151300,28762552,683,683,683,683,111
|
|
20241217,151200,28686739,683,681,683,681,211
|
|
20241217,151100,28543026,681,681,681,681,1800
|
|
20241217,151000,27317226,683,683,683,683,0
|
|
20241217,150900,27317226,683,683,683,683,0
|
|
20241217,150800,27317226,683,683,683,683,1
|
|
20241217,150700,27316543,681,681,681,681,0
|
|
20241217,150600,27316543,681,681,681,681,0
|
|
20241217,150500,27316543,681,681,681,681,29
|
|
20241217,150400,27296794,684,684,684,684,0
|
|
20241217,150300,27296794,684,684,684,684,0
|
|
20241217,150200,27296794,684,684,684,684,0
|
|
20241217,150100,27296794,684,684,684,684,0
|
|
20241217,150000,27296794,684,684,684,684,0
|
|
20241217,145900,27296794,684,684,684,684,0
|
|
20241217,145800,27296794,684,684,684,684,0
|
|
20241217,145700,27296794,684,684,684,684,0
|
|
20241217,145600,27296794,684,684,684,684,1
|
|
20241217,145500,27296110,681,681,681,681,0
|
|
20241217,145400,27296110,681,681,681,681,0
|
|
20241217,145300,27296110,681,681,681,681,0
|
|
20241217,145200,27296110,681,681,681,681,0
|
|
20241217,145100,27296110,681,681,681,681,0
|
|
20241217,145000,27296110,681,681,681,681,10
|
|
20241217,144900,27289300,685,685,685,685,0
|
|
20241217,144800,27289300,685,685,685,685,0
|
|
20241217,144700,27289300,685,685,685,685,0
|
|
20241217,144600,27289300,685,685,685,685,0
|
|
20241217,144500,27289300,685,685,685,685,0
|
|
20241217,144400,27289300,685,685,685,685,0
|
|
20241217,144300,27289300,685,685,685,685,1
|
|
20241217,144200,27288615,681,681,681,681,0
|
|
20241217,144100,27288615,681,681,681,681,0
|
|
20241217,144000,27288615,681,681,681,681,0
|
|
20241217,143900,27288615,681,681,681,681,0
|
|
20241217,143800,27288615,681,681,681,681,0
|
|
20241217,143700,27288615,681,681,681,681,0
|
|
20241217,143600,27288615,681,681,681,681,6
|
|
20241217,143500,27284529,685,685,685,685,0
|
|
20241217,143400,27284529,685,685,685,685,0
|
|
20241217,143300,27284529,685,685,685,685,0
|
|
20241217,143200,27284529,685,685,685,685,0
|
|
20241217,143100,27284529,685,683,685,683,500
|
|
20241217,143000,26943001,683,683,683,683,0
|
|
20241217,142900,26943001,683,683,683,683,0
|
|
20241217,142800,26943001,683,683,683,683,435
|
|
20241217,142700,26645896,678,678,678,678,0
|
|
20241217,142600,26645896,678,678,678,678,29
|
|
20241217,142500,26626234,683,683,683,683,0
|
|
20241217,142400,26626234,683,681,683,681,511
|
|
20241217,142300,26277963,681,680,681,680,300
|
|
20241217,142200,26073826,680,679,680,679,5500
|
|
20241217,142100,22335810,679,679,679,679,0
|
|
20241217,142000,22335810,679,679,679,679,0
|
|
20241217,141900,22335810,679,679,679,679,0
|
|
20241217,141800,22335810,679,679,679,679,0
|
|
20241217,141700,22335810,679,679,679,679,0
|
|
20241217,141600,22335810,679,679,679,679,0
|
|
20241217,141500,22335810,679,679,679,679,0
|
|
20241217,141400,22335810,679,679,679,679,0
|
|
20241217,141300,22335810,679,679,679,679,1
|
|
20241217,141200,22335131,677,677,677,677,0
|
|
20241217,141100,22335131,677,677,677,677,0
|
|
20241217,141000,22335131,677,677,677,677,0
|
|
20241217,140900,22335131,677,677,677,677,0
|
|
20241217,140800,22335131,677,677,677,677,0
|
|
20241217,140700,22335131,677,677,677,677,0
|
|
20241217,140600,22335131,677,677,677,677,0
|
|
20241217,140500,22335131,677,677,677,677,0
|
|
20241217,140400,22335131,677,677,677,677,64
|
|
20241217,140300,22291803,677,677,677,677,0
|
|
20241217,140200,22291803,677,678,678,677,1536
|
|
20241217,140100,21251913,679,679,679,679,0
|
|
20241217,140000,21251913,679,679,679,679,0
|
|
20241217,135900,21251913,679,679,679,679,0
|
|
20241217,135800,21251913,679,679,679,679,0
|
|
20241217,135700,21251913,679,679,679,679,0
|
|
20241217,135600,21251913,679,679,679,679,0
|
|
20241217,135500,21251913,679,679,679,679,0
|
|
20241217,135400,21251913,679,679,679,679,5
|
|
20241217,135300,21248518,678,678,678,678,0
|
|
20241217,135200,21248518,678,678,678,678,0
|
|
20241217,135100,21248518,678,678,678,678,0
|
|
20241217,135000,21248518,678,678,678,678,0
|
|
20241217,134900,21248518,678,678,678,678,0
|
|
20241217,134800,21248518,678,678,678,678,1623
|
|
20241217,134700,20148124,679,679,679,679,0
|
|
20241217,134600,20148124,679,679,679,679,0
|
|
20241217,134500,20148124,679,679,679,679,0
|
|
20241217,134400,20148124,679,679,679,679,0
|
|
20241217,134300,20148124,679,679,679,679,0
|
|
20241217,134200,20148124,679,679,679,679,0
|
|
20241217,134100,20148124,679,679,679,679,0
|
|
20241217,134000,20148124,679,679,679,679,0
|
|
20241217,133900,20148124,679,679,679,679,0
|
|
20241217,133800,20148124,679,679,679,679,0
|
|
20241217,133700,20148124,679,679,679,679,0
|
|
20241217,133600,20148124,679,679,679,679,0
|
|
20241217,133500,20148124,679,679,679,679,0
|
|
20241217,133400,20148124,679,679,679,679,0
|
|
20241217,133300,20148124,679,679,679,679,0
|
|
20241217,133200,20148124,679,679,679,679,0
|
|
20241217,133100,20148124,679,679,679,679,0
|
|
20241217,133000,20148124,679,679,679,679,0
|
|
20241217,132900,20148124,679,679,679,679,1
|
|
20241217,132800,20147445,675,675,675,675,0
|
|
20241217,132700,20147445,675,675,675,675,0
|
|
20241217,132600,20147445,675,675,675,675,0
|
|
20241217,132500,20147445,675,675,675,675,0
|
|
20241217,132400,20147445,675,675,675,675,0
|
|
20241217,132300,20147445,675,675,675,675,0
|
|
20241217,132200,20147445,675,675,675,675,0
|
|
20241217,132100,20147445,675,675,675,675,0
|
|
20241217,132000,20147445,675,675,675,675,0
|
|
20241217,131900,20147445,675,675,675,675,0
|
|
20241217,131800,20147445,675,675,675,675,0
|
|
20241217,131700,20147445,675,675,675,675,0
|
|
20241217,131600,20147445,675,675,675,675,4
|
|
20241217,131500,20144745,676,676,676,676,10
|
|
20241217,131400,20137985,676,676,676,676,0
|
|
20241217,131300,20137985,676,676,676,676,0
|
|
20241217,131200,20137985,676,676,676,676,0
|
|
20241217,131100,20137985,676,676,676,676,0
|
|
20241217,131000,20137985,676,676,676,676,0
|
|
20241217,130900,20137985,676,676,676,676,0
|
|
20241217,130800,20137985,676,676,676,676,0
|
|
20241217,130700,20137985,676,676,676,676,0
|
|
20241217,130600,20137985,676,676,676,676,0
|
|
20241217,130500,20137985,676,676,676,676,0
|
|
20241217,130400,20137985,676,676,676,676,0
|
|
20241217,130300,20137985,676,676,676,676,500
|
|
20241217,130200,19799985,676,676,676,676,0
|
|
20241217,130100,19799985,676,676,676,676,0
|
|
20241217,130000,19799985,676,676,676,676,0
|
|
20241217,125900,19799985,676,676,676,676,0
|
|
20241217,125800,19799985,676,676,676,676,0
|
|
20241217,125700,19799985,676,676,676,676,0
|
|
20241217,125600,19799985,676,676,676,676,0
|
|
20241217,125500,19799985,676,676,676,676,1
|
|
20241217,125400,19799309,676,676,676,676,0
|
|
20241217,125300,19799309,676,676,676,676,900
|
|
20241217,125200,19190909,676,676,676,676,0
|
|
20241217,125100,19190909,676,676,676,676,0
|
|
20241217,125000,19190909,676,676,676,676,510
|
|
20241217,124900,18846149,675,675,675,675,87
|
|
20241217,124800,18787424,676,676,676,676,0
|
|
20241217,124700,18787424,676,676,676,676,0
|
|
20241217,124600,18787424,676,676,676,676,823
|
|
20241217,124500,18231076,676,676,676,676,0
|
|
20241217,124400,18231076,676,676,676,676,0
|
|
20241217,124300,18231076,676,676,676,676,5
|
|
20241217,124200,18227696,677,677,677,677,0
|
|
20241217,124100,18227696,677,677,677,677,0
|
|
20241217,124000,18227696,677,677,677,677,0
|
|
20241217,123900,18227696,677,677,677,677,0
|
|
20241217,123800,18227696,677,677,677,677,0
|
|
20241217,123700,18227696,677,677,677,677,0
|
|
20241217,123600,18227696,677,677,677,677,0
|
|
20241217,123500,18227696,677,677,677,677,59
|
|
20241217,123400,18187753,679,679,679,679,0
|
|
20241217,123300,18187753,679,679,679,679,0
|
|
20241217,123200,18187753,679,679,679,679,0
|
|
20241217,123100,18187753,679,679,679,679,0
|
|
20241217,123000,18187753,679,679,679,679,0
|
|
20241217,122900,18187753,679,679,679,679,0
|
|
20241217,122800,18187753,679,679,679,679,0
|
|
20241217,122700,18187753,679,679,679,679,0
|
|
20241217,122600,18187753,679,679,679,679,0
|
|
20241217,122500,18187753,679,679,679,679,0
|
|
20241217,122400,18187753,679,679,679,679,0
|
|
20241217,122300,18187753,679,679,679,679,0
|
|
20241217,122200,18187753,679,679,679,679,0
|
|
20241217,122100,18187753,679,679,679,679,0
|
|
20241217,122000,18187753,679,679,679,679,0
|
|
20241217,121900,18187753,679,679,679,679,0
|
|
20241217,121800,18187753,679,679,679,679,0
|
|
20241217,121700,18187753,679,679,679,679,0
|
|
20241217,121600,18187753,679,678,679,678,61
|
|
20241217,121500,18146344,678,678,678,678,5
|
|
20241217,121400,18142954,680,680,680,680,0
|
|
20241217,121300,18142954,680,680,680,680,0
|
|
20241217,121200,18142954,680,680,680,680,0
|
|
20241217,121100,18142954,680,680,680,680,0
|
|
20241217,121000,18142954,680,680,680,680,0
|
|
20241217,120900,18142954,680,680,680,680,0
|
|
20241217,120800,18142954,680,677,680,677,208
|
|
20241217,120700,18001844,676,676,676,676,5727
|
|
20241217,120600,14130392,676,676,676,676,0
|
|
20241217,120500,14130392,676,676,676,676,0
|
|
20241217,120400,14130392,676,676,676,676,0
|
|
20241217,120300,14130392,676,676,676,676,0
|
|
20241217,120200,14130392,676,676,676,676,5
|
|
20241217,120100,14127012,676,676,676,676,1000
|
|
20241217,120000,13451012,676,676,676,676,0
|
|
20241217,115900,13451012,676,676,676,676,111
|
|
20241217,115800,13375976,675,675,675,675,206
|
|
20241217,115700,13236926,676,676,676,676,0
|
|
20241217,115600,13236926,676,676,676,676,0
|
|
20241217,115500,13236926,676,676,676,676,0
|
|
20241217,115400,13236926,676,676,676,676,0
|
|
20241217,115300,13236926,676,676,676,676,0
|
|
20241217,115200,13236926,676,676,676,676,989
|
|
20241217,115100,12568362,676,676,676,676,6
|
|
20241217,115000,12564306,677,677,677,677,101
|
|
20241217,114900,12495929,677,677,677,677,0
|
|
20241217,114800,12495929,677,677,677,677,0
|
|
20241217,114700,12495929,677,677,677,677,0
|
|
20241217,114600,12495929,677,677,677,677,399
|
|
20241217,114500,12225806,676,676,676,676,0
|
|
20241217,114400,12225806,676,676,676,676,0
|
|
20241217,114300,12225806,676,676,676,676,0
|
|
20241217,114200,12225806,676,676,676,676,0
|
|
20241217,114100,12225806,676,676,676,676,250
|
|
20241217,114000,12056806,676,676,676,676,0
|
|
20241217,113900,12056806,676,676,676,676,0
|
|
20241217,113800,12056806,676,676,676,676,440
|
|
20241217,113700,11759366,678,678,678,678,0
|
|
20241217,113600,11759366,678,678,678,678,0
|
|
20241217,113500,11759366,678,678,678,678,0
|
|
20241217,113400,11759366,678,678,678,678,0
|
|
20241217,113300,11759366,678,678,678,678,0
|
|
20241217,113200,11759366,678,678,678,678,0
|
|
20241217,113100,11759366,678,678,678,678,0
|
|
20241217,113000,11759366,678,678,678,678,0
|
|
20241217,112900,11759366,678,678,678,678,0
|
|
20241217,112800,11759366,678,678,678,678,0
|
|
20241217,112700,11759366,678,678,678,678,4
|
|
20241217,112600,11756654,679,679,679,679,0
|
|
20241217,112500,11756654,679,679,679,679,0
|
|
20241217,112400,11756654,679,679,679,679,0
|
|
20241217,112300,11756654,679,679,679,679,0
|
|
20241217,112200,11756654,679,679,679,679,0
|
|
20241217,112100,11756654,679,679,679,679,0
|
|
20241217,112000,11756654,679,679,679,679,0
|
|
20241217,111900,11756654,679,679,679,679,0
|
|
20241217,111800,11756654,679,679,679,679,0
|
|
20241217,111700,11756654,679,679,679,679,0
|
|
20241217,111600,11756654,679,679,679,679,0
|
|
20241217,111500,11756654,679,679,679,679,0
|
|
20241217,111400,11756654,679,679,679,679,0
|
|
20241217,111300,11756654,679,679,679,679,0
|
|
20241217,111200,11756654,679,679,679,679,0
|
|
20241217,111100,11756654,679,679,679,679,0
|
|
20241217,111000,11756654,679,679,679,679,0
|
|
20241217,110900,11756654,679,679,679,679,0
|
|
20241217,110800,11756654,679,679,679,679,0
|
|
20241217,110700,11756654,679,679,679,679,111
|
|
20241217,110600,11681285,676,676,676,676,0
|
|
20241217,110500,11681285,676,676,676,676,615
|
|
20241217,110400,11265545,676,676,676,676,1000
|
|
20241217,110300,10589545,680,680,680,680,0
|
|
20241217,110200,10589545,680,680,680,680,0
|
|
20241217,110100,10589545,680,680,680,680,0
|
|
20241217,110000,10589545,680,680,680,680,1
|
|
20241217,105900,10588865,675,675,675,675,0
|
|
20241217,105800,10588865,675,675,675,675,0
|
|
20241217,105700,10588865,675,675,675,675,0
|
|
20241217,105600,10588865,675,675,675,675,20
|
|
20241217,105500,10575365,677,677,677,677,608
|
|
20241217,105400,10163749,677,677,677,677,1000
|
|
20241217,105300,9486749,679,679,679,679,0
|
|
20241217,105200,9486749,679,679,679,679,0
|
|
20241217,105100,9486749,679,679,679,679,0
|
|
20241217,105000,9486749,679,679,679,679,0
|
|
20241217,104900,9486749,679,679,679,679,0
|
|
20241217,104800,9486749,679,679,679,679,0
|
|
20241217,104700,9486749,679,679,679,679,0
|
|
20241217,104600,9486749,679,679,679,679,0
|
|
20241217,104500,9486749,679,679,679,679,0
|
|
20241217,104400,9486749,679,679,679,679,0
|
|
20241217,104300,9486749,679,679,679,679,0
|
|
20241217,104200,9486749,679,679,679,679,0
|
|
20241217,104100,9486749,679,679,679,679,0
|
|
20241217,104000,9486749,679,679,679,679,0
|
|
20241217,103900,9486749,679,679,679,679,0
|
|
20241217,103800,9486749,679,679,679,679,0
|
|
20241217,103700,9486749,679,678,679,678,37
|
|
20241217,103600,9461662,680,680,680,680,1
|
|
20241217,103500,9460982,677,677,677,677,0
|
|
20241217,103400,9460982,677,677,677,677,0
|
|
20241217,103300,9460982,677,677,677,677,400
|
|
20241217,103200,9190182,679,679,679,679,228
|
|
20241217,103100,9035370,680,680,680,680,0
|
|
20241217,103000,9035370,680,680,680,680,0
|
|
20241217,102900,9035370,680,680,680,680,0
|
|
20241217,102800,9035370,680,680,680,680,0
|
|
20241217,102700,9035370,680,680,680,680,11
|
|
20241217,102600,9027890,679,679,679,679,0
|
|
20241217,102500,9027890,679,679,679,679,0
|
|
20241217,102400,9027890,679,679,679,679,277
|
|
20241217,102300,8839807,680,680,680,680,11
|
|
20241217,102200,8832327,679,679,679,679,295
|
|
20241217,102100,8632022,677,677,677,677,0
|
|
20241217,102000,8632022,677,677,677,677,10
|
|
20241217,101900,8625252,677,677,677,677,0
|
|
20241217,101800,8625252,677,677,677,677,0
|
|
20241217,101700,8625252,677,677,677,677,100
|
|
20241217,101600,8557552,679,679,679,679,0
|
|
20241217,101500,8557552,679,679,679,679,0
|
|
20241217,101400,8557552,679,679,679,679,0
|
|
20241217,101300,8557552,679,679,679,679,0
|
|
20241217,101200,8557552,679,679,679,679,0
|
|
20241217,101100,8557552,679,679,679,679,0
|
|
20241217,101000,8557552,679,679,679,679,0
|
|
20241217,100900,8557552,679,679,679,679,0
|
|
20241217,100800,8557552,679,679,679,679,0
|
|
20241217,100700,8557552,679,679,679,679,0
|
|
20241217,100600,8557552,679,679,679,679,3
|
|
20241217,100500,8555515,681,681,681,681,0
|
|
20241217,100400,8555515,681,681,681,681,0
|
|
20241217,100300,8555515,681,681,681,681,0
|
|
20241217,100200,8555515,681,681,681,681,0
|
|
20241217,100100,8555515,681,681,681,681,0
|
|
20241217,100000,8555515,681,681,681,681,0
|
|
20241217,095900,8555515,681,681,681,681,1
|
|
20241217,095800,8554834,678,678,678,678,0
|
|
20241217,095700,8554834,678,678,678,678,0
|
|
20241217,095600,8554834,678,678,678,678,1204
|
|
20241217,095500,7738522,678,678,678,678,0
|
|
20241217,095400,7738522,678,678,678,678,0
|
|
20241217,095300,7738522,678,678,678,678,0
|
|
20241217,095200,7738522,678,678,678,678,0
|
|
20241217,095100,7738522,678,678,678,678,0
|
|
20241217,095000,7738522,678,678,678,678,19
|
|
20241217,094900,7725640,681,681,681,681,1
|
|
20241217,094800,7724959,678,678,678,678,0
|
|
20241217,094700,7724959,678,678,678,678,0
|
|
20241217,094600,7724959,678,678,678,678,100
|
|
20241217,094500,7657159,681,678,681,678,201
|
|
20241217,094400,7520878,678,679,679,678,3019
|
|
20241217,094300,5473762,679,680,680,679,267
|
|
20241217,094200,5292468,680,680,680,680,10
|
|
20241217,094100,5285668,681,681,681,681,0
|
|
20241217,094000,5285668,681,681,681,681,0
|
|
20241217,093900,5285668,681,678,681,678,3067
|
|
20241217,093800,3206239,679,679,679,679,18
|
|
20241217,093700,3194017,682,682,682,682,0
|
|
20241217,093600,3194017,682,680,682,680,3
|
|
20241217,093500,3191974,680,680,680,680,0
|
|
20241217,093400,3191974,680,680,680,680,100
|
|
20241217,093300,3123974,680,679,680,679,17
|
|
20241217,093200,3112430,677,677,677,677,0
|
|
20241217,093100,3112430,677,677,677,677,1487
|
|
20241217,093000,2105731,680,680,680,680,0
|
|
20241217,092900,2105731,680,680,680,680,0
|
|
20241217,092800,2105731,680,680,680,680,0
|
|
20241217,092700,2105731,680,680,680,680,0
|
|
20241217,092600,2105731,680,680,680,680,0
|
|
20241217,092500,2105731,680,680,680,680,0
|
|
20241217,092400,2105731,680,680,680,680,0
|
|
20241217,092300,2105731,680,680,680,680,0
|
|
20241217,092200,2105731,680,680,680,680,0
|
|
20241217,092100,2105731,680,680,680,680,0
|
|
20241217,092000,2105731,680,680,680,680,0
|
|
20241217,091900,2105731,680,680,680,680,0
|
|
20241217,091800,2105731,680,676,680,675,789
|
|
20241217,091700,1572775,676,676,676,676,1200
|
|
20241217,091600,761575,676,676,676,676,0
|
|
20241217,091500,761575,676,676,676,676,0
|
|
20241217,091400,761575,676,676,676,676,0
|
|
20241217,091300,761575,676,676,676,676,0
|
|
20241217,091200,761575,676,676,676,676,4
|
|
20241217,091100,758871,681,681,681,681,1
|
|
20241217,091000,758190,677,677,677,677,500
|
|
20241217,090900,419690,676,679,679,676,500
|
|
20241217,090800,81616,679,679,679,679,1
|
|
20241217,090700,80937,679,679,679,679,1
|
|
20241217,090600,80258,685,685,685,685,0
|
|
20241217,090500,80258,685,685,685,685,0
|
|
20241217,090400,80258,685,685,685,685,0
|
|
20241217,090300,80258,685,685,685,685,0
|
|
20241217,090200,80258,685,685,685,685,0
|
|
20241217,090100,80258,685,685,685,685,0
|
|
20241217,090000,80258,685,686,686,685,117
|