726 lines
31 KiB
CSV
726 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,210300,31075735,791,791,791,791,2281
|
|
20241219,210200,31075735,791,791,791,791,0
|
|
20241219,210100,31075735,791,791,791,791,0
|
|
20241219,210000,31075735,791,791,791,791,0
|
|
20241219,205900,31075735,791,791,791,791,0
|
|
20241219,205800,31075735,791,791,791,791,0
|
|
20241219,205700,31075735,791,791,791,791,0
|
|
20241219,205600,31075735,791,791,791,791,0
|
|
20241219,205500,31075735,791,791,791,791,0
|
|
20241219,205400,31075735,791,791,791,791,0
|
|
20241219,205300,31075735,791,791,791,791,0
|
|
20241219,205200,31075735,791,791,791,791,0
|
|
20241219,205100,31075735,791,791,791,791,0
|
|
20241219,205000,31075735,791,791,791,791,0
|
|
20241219,204900,31075735,791,791,791,791,0
|
|
20241219,204800,31075735,791,791,791,791,0
|
|
20241219,204700,31075735,791,791,791,791,0
|
|
20241219,204600,31075735,791,791,791,791,0
|
|
20241219,204500,31075735,791,791,791,791,0
|
|
20241219,204400,31075735,791,791,791,791,0
|
|
20241219,204300,31075735,791,791,791,791,0
|
|
20241219,204200,31075735,791,791,791,791,0
|
|
20241219,204100,31075735,791,791,791,791,0
|
|
20241219,204000,31075735,791,791,791,791,0
|
|
20241219,203900,31075735,791,791,791,791,0
|
|
20241219,203800,31075735,791,791,791,791,0
|
|
20241219,203700,31075735,791,791,791,791,0
|
|
20241219,203600,31075735,791,791,791,791,0
|
|
20241219,203500,31075735,791,791,791,791,0
|
|
20241219,203400,31075735,791,791,791,791,0
|
|
20241219,203300,31075735,791,791,791,791,2281
|
|
20241219,203200,31075735,791,791,791,791,0
|
|
20241219,203100,31075735,791,791,791,791,0
|
|
20241219,203000,31075735,791,791,791,791,0
|
|
20241219,202900,31075735,791,791,791,791,0
|
|
20241219,202800,31075735,791,791,791,791,0
|
|
20241219,202700,31075735,791,791,791,791,0
|
|
20241219,202600,31075735,791,791,791,791,0
|
|
20241219,202500,31075735,791,791,791,791,0
|
|
20241219,202400,31075735,791,791,791,791,0
|
|
20241219,202300,31075735,791,791,791,791,0
|
|
20241219,202200,31075735,791,791,791,791,0
|
|
20241219,202100,31075735,791,791,791,791,0
|
|
20241219,202000,31075735,791,791,791,791,0
|
|
20241219,201900,31075735,791,791,791,791,0
|
|
20241219,201800,31075735,791,791,791,791,0
|
|
20241219,201700,31075735,791,791,791,791,0
|
|
20241219,201600,31075735,791,791,791,791,0
|
|
20241219,201500,31075735,791,791,791,791,0
|
|
20241219,201400,31075735,791,791,791,791,0
|
|
20241219,201300,31075735,791,791,791,791,0
|
|
20241219,201200,31075735,791,791,791,791,0
|
|
20241219,201100,31075735,791,791,791,791,0
|
|
20241219,201000,31075735,791,791,791,791,0
|
|
20241219,200900,31075735,791,791,791,791,0
|
|
20241219,200800,31075735,791,791,791,791,0
|
|
20241219,200700,31075735,791,791,791,791,0
|
|
20241219,200600,31075735,791,791,791,791,0
|
|
20241219,200500,31075735,791,791,791,791,0
|
|
20241219,200400,31075735,791,791,791,791,0
|
|
20241219,200300,31075735,791,791,791,791,2281
|
|
20241219,200200,31075735,791,791,791,791,0
|
|
20241219,200100,31075735,791,791,791,791,0
|
|
20241219,200000,31075735,791,791,791,791,0
|
|
20241219,195900,31075735,791,791,791,791,0
|
|
20241219,195800,31075735,791,791,791,791,0
|
|
20241219,195700,31075735,791,791,791,791,0
|
|
20241219,195600,31075735,791,791,791,791,0
|
|
20241219,195500,31075735,791,791,791,791,0
|
|
20241219,195400,31075735,791,791,791,791,0
|
|
20241219,195300,31075735,791,791,791,791,0
|
|
20241219,195200,31075735,791,791,791,791,0
|
|
20241219,195100,31075735,791,791,791,791,0
|
|
20241219,195000,31075735,791,791,791,791,0
|
|
20241219,194900,31075735,791,791,791,791,0
|
|
20241219,194800,31075735,791,791,791,791,0
|
|
20241219,194700,31075735,791,791,791,791,0
|
|
20241219,194600,31075735,791,791,791,791,0
|
|
20241219,194500,31075735,791,791,791,791,0
|
|
20241219,194400,31075735,791,791,791,791,0
|
|
20241219,194300,31075735,791,791,791,791,0
|
|
20241219,194200,31075735,791,791,791,791,0
|
|
20241219,194100,31075735,791,791,791,791,0
|
|
20241219,194000,31075735,791,791,791,791,0
|
|
20241219,193900,31075735,791,791,791,791,0
|
|
20241219,193800,31075735,791,791,791,791,0
|
|
20241219,193700,31075735,791,791,791,791,0
|
|
20241219,193600,31075735,791,791,791,791,0
|
|
20241219,193500,31075735,791,791,791,791,0
|
|
20241219,193400,31075735,791,791,791,791,0
|
|
20241219,193300,31075735,791,791,791,791,2281
|
|
20241219,193200,31075735,791,791,791,791,0
|
|
20241219,193100,31075735,791,791,791,791,0
|
|
20241219,193000,31075735,791,791,791,791,0
|
|
20241219,192900,31075735,791,791,791,791,0
|
|
20241219,192800,31075735,791,791,791,791,0
|
|
20241219,192700,31075735,791,791,791,791,0
|
|
20241219,192600,31075735,791,791,791,791,0
|
|
20241219,192500,31075735,791,791,791,791,0
|
|
20241219,192400,31075735,791,791,791,791,0
|
|
20241219,192300,31075735,791,791,791,791,0
|
|
20241219,192200,31075735,791,791,791,791,0
|
|
20241219,192100,31075735,791,791,791,791,0
|
|
20241219,192000,31075735,791,791,791,791,0
|
|
20241219,191900,31075735,791,791,791,791,0
|
|
20241219,191800,31075735,791,791,791,791,0
|
|
20241219,191700,31075735,791,791,791,791,0
|
|
20241219,191600,31075735,791,791,791,791,0
|
|
20241219,191500,31075735,791,791,791,791,0
|
|
20241219,191400,31075735,791,791,791,791,0
|
|
20241219,191300,31075735,791,791,791,791,0
|
|
20241219,191200,31075735,791,791,791,791,0
|
|
20241219,191100,31075735,791,791,791,791,0
|
|
20241219,191000,31075735,791,791,791,791,0
|
|
20241219,190900,31075735,791,791,791,791,0
|
|
20241219,190800,31075735,791,791,791,791,0
|
|
20241219,190700,31075735,791,791,791,791,0
|
|
20241219,190600,31075735,791,791,791,791,0
|
|
20241219,190500,31075735,791,791,791,791,0
|
|
20241219,190400,31075735,791,791,791,791,0
|
|
20241219,190300,31075735,791,791,791,791,2281
|
|
20241219,190200,31075735,791,791,791,791,0
|
|
20241219,190100,31075735,791,791,791,791,0
|
|
20241219,190000,31075735,791,791,791,791,0
|
|
20241219,185900,31075735,791,791,791,791,0
|
|
20241219,185800,31075735,791,791,791,791,0
|
|
20241219,185700,31075735,791,791,791,791,0
|
|
20241219,185600,31075735,791,791,791,791,0
|
|
20241219,185500,31075735,791,791,791,791,0
|
|
20241219,185400,31075735,791,791,791,791,0
|
|
20241219,185300,31075735,791,791,791,791,0
|
|
20241219,185200,31075735,791,791,791,791,0
|
|
20241219,185100,31075735,791,791,791,791,0
|
|
20241219,185000,31075735,791,791,791,791,0
|
|
20241219,184900,31075735,791,791,791,791,0
|
|
20241219,184800,31075735,791,791,791,791,0
|
|
20241219,184700,31075735,791,791,791,791,0
|
|
20241219,184600,31075735,791,791,791,791,0
|
|
20241219,184500,31075735,791,791,791,791,0
|
|
20241219,184400,31075735,791,791,791,791,0
|
|
20241219,184300,31075735,791,791,791,791,0
|
|
20241219,184200,31075735,791,791,791,791,0
|
|
20241219,184100,31075735,791,791,791,791,0
|
|
20241219,184000,31075735,791,791,791,791,0
|
|
20241219,183900,31075735,791,791,791,791,0
|
|
20241219,183800,31075735,791,791,791,791,0
|
|
20241219,183700,31075735,791,791,791,791,0
|
|
20241219,183600,31075735,791,791,791,791,0
|
|
20241219,183500,31075735,791,791,791,791,0
|
|
20241219,183400,31075735,791,791,791,791,0
|
|
20241219,183300,31075735,791,791,791,791,2281
|
|
20241219,183200,31075735,791,791,791,791,0
|
|
20241219,183100,31075735,791,791,791,791,0
|
|
20241219,183000,31075735,791,791,791,791,0
|
|
20241219,182900,31075735,791,791,791,791,0
|
|
20241219,182800,31075735,791,791,791,791,0
|
|
20241219,182700,31075735,791,791,791,791,0
|
|
20241219,182600,31075735,791,791,791,791,0
|
|
20241219,182500,31075735,791,791,791,791,0
|
|
20241219,182400,31075735,791,791,791,791,0
|
|
20241219,182300,31075735,791,791,791,791,0
|
|
20241219,182200,31075735,791,791,791,791,0
|
|
20241219,182100,31075735,791,791,791,791,0
|
|
20241219,182000,31075735,791,791,791,791,0
|
|
20241219,181900,31075735,791,791,791,791,0
|
|
20241219,181800,31075735,791,791,791,791,0
|
|
20241219,181700,31075735,791,791,791,791,0
|
|
20241219,181600,31075735,791,791,791,791,0
|
|
20241219,181500,31075735,791,791,791,791,0
|
|
20241219,181400,31075735,791,791,791,791,0
|
|
20241219,181300,31075735,791,791,791,791,0
|
|
20241219,181200,31075735,791,791,791,791,0
|
|
20241219,181100,31075735,791,791,791,791,0
|
|
20241219,181000,31075735,791,791,791,791,0
|
|
20241219,180900,31075735,791,791,791,791,0
|
|
20241219,180800,31075735,791,791,791,791,0
|
|
20241219,180700,31075735,791,791,791,791,0
|
|
20241219,180600,31075735,791,791,791,791,0
|
|
20241219,180500,31075735,791,791,791,791,0
|
|
20241219,180400,31075735,791,791,791,791,0
|
|
20241219,180300,31075735,791,791,791,791,2281
|
|
20241219,180200,31075735,791,791,791,791,0
|
|
20241219,180100,31075735,791,791,791,791,0
|
|
20241219,180000,31075735,791,791,791,791,0
|
|
20241219,175900,31075735,791,791,791,791,0
|
|
20241219,175800,31075735,791,791,791,791,0
|
|
20241219,175700,31075735,791,791,791,791,0
|
|
20241219,175600,31075735,791,791,791,791,0
|
|
20241219,175500,31075735,791,791,791,791,0
|
|
20241219,175400,31075735,791,791,791,791,0
|
|
20241219,175300,31075735,791,791,791,791,0
|
|
20241219,175200,31075735,791,791,791,791,0
|
|
20241219,175100,31075735,791,791,791,791,0
|
|
20241219,175000,31075735,791,791,791,791,0
|
|
20241219,174900,31075735,791,791,791,791,0
|
|
20241219,174800,31075735,791,791,791,791,0
|
|
20241219,174700,31075735,791,791,791,791,0
|
|
20241219,174600,31075735,791,791,791,791,0
|
|
20241219,174500,31075735,791,791,791,791,0
|
|
20241219,174400,31075735,791,791,791,791,0
|
|
20241219,174300,31075735,791,791,791,791,0
|
|
20241219,174200,31075735,791,791,791,791,0
|
|
20241219,174100,31075735,791,791,791,791,0
|
|
20241219,174000,31075735,791,791,791,791,0
|
|
20241219,173900,31075735,791,791,791,791,0
|
|
20241219,173800,31075735,791,791,791,791,0
|
|
20241219,173700,31075735,791,791,791,791,0
|
|
20241219,173600,31075735,791,791,791,791,0
|
|
20241219,173500,31075735,791,791,791,791,0
|
|
20241219,173400,31075735,791,791,791,791,0
|
|
20241219,173300,31075735,791,791,791,791,2281
|
|
20241219,173200,31075735,791,791,791,791,0
|
|
20241219,173100,31075735,791,791,791,791,0
|
|
20241219,173000,31075735,791,791,791,791,0
|
|
20241219,172900,31075735,791,791,791,791,0
|
|
20241219,172800,31075735,791,791,791,791,0
|
|
20241219,172700,31075735,791,791,791,791,0
|
|
20241219,172600,31075735,791,791,791,791,0
|
|
20241219,172500,31075735,791,791,791,791,0
|
|
20241219,172400,31075735,791,791,791,791,0
|
|
20241219,172300,31075735,791,791,791,791,0
|
|
20241219,172200,31075735,791,791,791,791,0
|
|
20241219,172100,31075735,791,791,791,791,0
|
|
20241219,172000,31075735,791,791,791,791,0
|
|
20241219,171900,31075735,791,791,791,791,0
|
|
20241219,171800,31075735,791,791,791,791,0
|
|
20241219,171700,31075735,791,791,791,791,0
|
|
20241219,171600,31075735,791,791,791,791,0
|
|
20241219,171500,31075735,791,791,791,791,0
|
|
20241219,171400,31075735,791,791,791,791,0
|
|
20241219,171300,31075735,791,791,791,791,0
|
|
20241219,171200,31075735,791,791,791,791,0
|
|
20241219,171100,31075735,791,791,791,791,0
|
|
20241219,171000,31075735,791,791,791,791,0
|
|
20241219,170900,31075735,791,791,791,791,0
|
|
20241219,170800,31075735,791,791,791,791,0
|
|
20241219,170700,31075735,791,791,791,791,0
|
|
20241219,170600,31075735,791,791,791,791,0
|
|
20241219,170500,31075735,791,791,791,791,0
|
|
20241219,170400,31075735,791,791,791,791,0
|
|
20241219,170300,31075735,791,791,791,791,2281
|
|
20241219,170200,31075735,791,791,791,791,0
|
|
20241219,170100,31075735,791,791,791,791,0
|
|
20241219,170000,31075735,791,791,791,791,0
|
|
20241219,165900,31075735,791,791,791,791,0
|
|
20241219,165800,31075735,791,791,791,791,0
|
|
20241219,165700,31075735,791,791,791,791,0
|
|
20241219,165600,31075735,791,791,791,791,0
|
|
20241219,165500,31075735,791,791,791,791,0
|
|
20241219,165400,31075735,791,791,791,791,0
|
|
20241219,165300,31075735,791,791,791,791,0
|
|
20241219,165200,31075735,791,791,791,791,0
|
|
20241219,165100,31075735,791,791,791,791,0
|
|
20241219,165000,31075735,791,791,791,791,0
|
|
20241219,164900,31075735,791,791,791,791,0
|
|
20241219,164800,31075735,791,791,791,791,0
|
|
20241219,164700,31075735,791,791,791,791,0
|
|
20241219,164600,31075735,791,791,791,791,0
|
|
20241219,164500,31075735,791,791,791,791,0
|
|
20241219,164400,31075735,791,791,791,791,0
|
|
20241219,164300,31075735,791,791,791,791,0
|
|
20241219,164200,31075735,791,791,791,791,0
|
|
20241219,164100,31075735,791,791,791,791,0
|
|
20241219,164000,31075735,791,791,791,791,0
|
|
20241219,163900,31075735,791,791,791,791,0
|
|
20241219,163800,31075735,791,791,791,791,0
|
|
20241219,163700,31075735,791,791,791,791,0
|
|
20241219,163600,31075735,791,791,791,791,0
|
|
20241219,163500,31075735,791,791,791,791,0
|
|
20241219,163400,31075735,791,791,791,791,0
|
|
20241219,163300,31075735,791,791,791,791,2281
|
|
20241219,163200,31075735,791,791,791,791,0
|
|
20241219,163100,31075735,791,791,791,791,0
|
|
20241219,163000,31075735,791,791,791,791,0
|
|
20241219,162900,31075735,791,791,791,791,0
|
|
20241219,162800,31075735,791,791,791,791,0
|
|
20241219,162700,31075735,791,791,791,791,0
|
|
20241219,162600,31075735,791,791,791,791,0
|
|
20241219,162500,31075735,791,791,791,791,0
|
|
20241219,162400,31075735,791,791,791,791,0
|
|
20241219,162300,31075735,791,791,791,791,0
|
|
20241219,162200,31075735,791,791,791,791,0
|
|
20241219,162100,31075735,791,791,791,791,0
|
|
20241219,162000,31075735,791,791,791,791,0
|
|
20241219,161900,31075735,791,791,791,791,0
|
|
20241219,161800,31075735,791,791,791,791,0
|
|
20241219,161700,31075735,791,791,791,791,0
|
|
20241219,161600,31075735,791,791,791,791,0
|
|
20241219,161500,31075735,791,791,791,791,0
|
|
20241219,161400,31075735,791,791,791,791,0
|
|
20241219,161300,31075735,791,791,791,791,0
|
|
20241219,161200,31075735,791,791,791,791,0
|
|
20241219,161100,31075735,791,791,791,791,0
|
|
20241219,161000,31075735,791,791,791,791,0
|
|
20241219,160900,31075735,791,791,791,791,0
|
|
20241219,160800,31075735,791,791,791,791,0
|
|
20241219,160700,31075735,791,791,791,791,0
|
|
20241219,160600,31075735,791,791,791,791,0
|
|
20241219,160500,31075735,791,791,791,791,0
|
|
20241219,160400,31075735,791,791,791,791,0
|
|
20241219,160300,31075735,791,791,791,791,2281
|
|
20241219,160200,31075735,791,791,791,791,0
|
|
20241219,160100,31075735,791,791,791,791,0
|
|
20241219,160000,31075735,791,791,791,791,0
|
|
20241219,155900,31075735,791,791,791,791,0
|
|
20241219,155800,31075735,791,791,791,791,0
|
|
20241219,155700,31075735,791,791,791,791,0
|
|
20241219,155600,31075735,791,791,791,791,0
|
|
20241219,155500,31075735,791,791,791,791,0
|
|
20241219,155400,31075735,791,791,791,791,0
|
|
20241219,155300,31075735,791,791,791,791,0
|
|
20241219,155200,31075735,791,791,791,791,0
|
|
20241219,155100,31075735,791,791,791,791,0
|
|
20241219,155000,31075735,791,791,791,791,0
|
|
20241219,154900,31075735,791,791,791,791,0
|
|
20241219,154800,31075735,791,791,791,791,0
|
|
20241219,154700,31075735,791,791,791,791,0
|
|
20241219,154600,31075735,791,791,791,791,0
|
|
20241219,154500,31075735,791,791,791,791,0
|
|
20241219,154400,31075735,791,791,791,791,0
|
|
20241219,154300,31075735,791,791,791,791,0
|
|
20241219,154200,31075735,791,791,791,791,0
|
|
20241219,154100,31075735,791,791,791,791,0
|
|
20241219,154000,31075735,791,791,791,791,0
|
|
20241219,153900,31075735,791,791,791,791,0
|
|
20241219,153800,31075735,791,791,791,791,0
|
|
20241219,153700,31075735,791,791,791,791,0
|
|
20241219,153600,31075735,791,791,791,791,0
|
|
20241219,153500,31075735,791,791,791,791,0
|
|
20241219,153400,31075735,791,791,791,791,0
|
|
20241219,153300,31075735,791,791,791,791,2281
|
|
20241219,153200,31075735,791,791,791,791,0
|
|
20241219,153100,31075735,791,791,791,791,0
|
|
20241219,153000,31075735,791,791,791,791,2281
|
|
20241219,152900,29271464,786,786,786,786,0
|
|
20241219,152800,29271464,786,786,786,786,0
|
|
20241219,152700,29271464,786,786,786,786,0
|
|
20241219,152600,29271464,786,786,786,786,0
|
|
20241219,152500,29271464,786,786,786,786,0
|
|
20241219,152400,29271464,786,786,786,786,0
|
|
20241219,152300,29271464,786,786,786,786,0
|
|
20241219,152200,29271464,786,786,786,786,0
|
|
20241219,152100,29271464,786,786,786,786,0
|
|
20241219,152000,29271464,786,786,786,786,0
|
|
20241219,151900,29271464,786,787,787,786,88
|
|
20241219,151800,29202283,788,788,788,788,1001
|
|
20241219,151700,28413495,787,787,787,787,0
|
|
20241219,151600,28413495,787,787,787,787,0
|
|
20241219,151500,28413495,787,787,787,787,0
|
|
20241219,151400,28413495,787,787,787,787,3
|
|
20241219,151300,28411134,787,787,787,787,160
|
|
20241219,151200,28285214,789,789,789,789,0
|
|
20241219,151100,28285214,789,789,789,789,0
|
|
20241219,151000,28285214,789,789,789,789,0
|
|
20241219,150900,28285214,789,789,789,789,0
|
|
20241219,150800,28285214,789,789,789,789,0
|
|
20241219,150700,28285214,789,789,789,789,0
|
|
20241219,150600,28285214,789,789,789,789,0
|
|
20241219,150500,28285214,789,789,789,789,0
|
|
20241219,150400,28285214,789,789,789,789,0
|
|
20241219,150300,28285214,789,789,789,789,0
|
|
20241219,150200,28285214,789,789,789,789,1
|
|
20241219,150100,28284425,786,788,788,786,1939
|
|
20241219,150000,26759733,788,788,788,788,0
|
|
20241219,145900,26759733,788,788,788,788,0
|
|
20241219,145800,26759733,788,788,788,788,0
|
|
20241219,145700,26759733,788,788,788,788,0
|
|
20241219,145600,26759733,788,788,788,788,0
|
|
20241219,145500,26759733,788,789,789,788,92
|
|
20241219,145400,26687146,789,789,789,789,34
|
|
20241219,145300,26660320,789,789,789,789,0
|
|
20241219,145200,26660320,789,789,789,789,0
|
|
20241219,145100,26660320,789,789,789,789,0
|
|
20241219,145000,26660320,789,789,789,789,0
|
|
20241219,144900,26660320,789,789,789,789,41
|
|
20241219,144800,26627971,790,790,790,790,0
|
|
20241219,144700,26627971,790,790,790,790,0
|
|
20241219,144600,26627971,790,790,790,790,0
|
|
20241219,144500,26627971,790,790,790,790,0
|
|
20241219,144400,26627971,790,790,790,790,0
|
|
20241219,144300,26627971,790,790,790,790,0
|
|
20241219,144200,26627971,790,790,790,790,0
|
|
20241219,144100,26627971,790,790,790,790,0
|
|
20241219,144000,26627971,790,790,790,790,0
|
|
20241219,143900,26627971,790,790,790,790,0
|
|
20241219,143800,26627971,790,790,790,790,0
|
|
20241219,143700,26627971,790,790,790,790,0
|
|
20241219,143600,26627971,790,790,790,790,0
|
|
20241219,143500,26627971,790,790,790,790,0
|
|
20241219,143400,26627971,790,790,790,790,0
|
|
20241219,143300,26627971,790,790,790,790,0
|
|
20241219,143200,26627971,790,790,790,790,0
|
|
20241219,143100,26627971,790,790,790,790,0
|
|
20241219,143000,26627971,790,790,790,790,0
|
|
20241219,142900,26627971,790,790,790,790,0
|
|
20241219,142800,26627971,790,790,790,790,0
|
|
20241219,142700,26627971,790,790,790,790,0
|
|
20241219,142600,26627971,790,790,790,790,0
|
|
20241219,142500,26627971,790,790,790,790,0
|
|
20241219,142400,26627971,790,790,790,790,0
|
|
20241219,142300,26627971,790,790,790,790,0
|
|
20241219,142200,26627971,790,790,790,790,0
|
|
20241219,142100,26627971,790,790,790,790,0
|
|
20241219,142000,26627971,790,790,790,790,0
|
|
20241219,141900,26627971,790,790,790,790,0
|
|
20241219,141800,26627971,790,790,790,790,2
|
|
20241219,141700,26626391,789,789,789,789,0
|
|
20241219,141600,26626391,789,789,789,789,0
|
|
20241219,141500,26626391,789,789,789,789,12
|
|
20241219,141400,26616923,789,790,790,789,11
|
|
20241219,141300,26608243,790,790,790,790,0
|
|
20241219,141200,26608243,790,790,790,790,0
|
|
20241219,141100,26608243,790,790,790,790,27
|
|
20241219,141000,26586913,790,790,790,790,0
|
|
20241219,140900,26586913,790,790,790,790,0
|
|
20241219,140800,26586913,790,790,790,790,0
|
|
20241219,140700,26586913,790,790,790,790,0
|
|
20241219,140600,26586913,790,790,790,790,0
|
|
20241219,140500,26586913,790,790,790,790,0
|
|
20241219,140400,26586913,790,790,790,790,0
|
|
20241219,140300,26586913,790,790,790,790,0
|
|
20241219,140200,26586913,790,790,790,790,0
|
|
20241219,140100,26586913,790,790,790,790,1
|
|
20241219,140000,26586123,789,789,789,789,0
|
|
20241219,135900,26586123,789,789,789,789,0
|
|
20241219,135800,26586123,789,789,789,789,0
|
|
20241219,135700,26586123,789,789,789,789,0
|
|
20241219,135600,26586123,789,789,789,789,39
|
|
20241219,135500,26555352,790,790,790,790,0
|
|
20241219,135400,26555352,790,790,790,790,0
|
|
20241219,135300,26555352,790,790,790,790,0
|
|
20241219,135200,26555352,790,790,790,790,0
|
|
20241219,135100,26555352,790,790,790,790,0
|
|
20241219,135000,26555352,790,790,790,790,0
|
|
20241219,134900,26555352,790,790,790,790,0
|
|
20241219,134800,26555352,790,790,790,790,0
|
|
20241219,134700,26555352,790,790,790,790,0
|
|
20241219,134600,26555352,790,790,790,790,0
|
|
20241219,134500,26555352,790,790,790,790,0
|
|
20241219,134400,26555352,790,790,790,790,0
|
|
20241219,134300,26555352,790,790,790,790,0
|
|
20241219,134200,26555352,790,790,790,790,0
|
|
20241219,134100,26555352,790,790,790,790,0
|
|
20241219,134000,26555352,790,790,790,790,0
|
|
20241219,133900,26555352,790,790,790,790,0
|
|
20241219,133800,26555352,790,790,790,790,0
|
|
20241219,133700,26555352,790,790,790,790,0
|
|
20241219,133600,26555352,790,790,790,790,0
|
|
20241219,133500,26555352,790,790,790,790,0
|
|
20241219,133400,26555352,790,790,790,790,0
|
|
20241219,133300,26555352,790,790,790,790,0
|
|
20241219,133200,26555352,790,790,790,790,0
|
|
20241219,133100,26555352,790,790,790,790,0
|
|
20241219,133000,26555352,790,790,790,790,0
|
|
20241219,132900,26555352,790,790,790,790,0
|
|
20241219,132800,26555352,790,790,790,790,0
|
|
20241219,132700,26555352,790,790,790,790,0
|
|
20241219,132600,26555352,790,790,790,790,0
|
|
20241219,132500,26555352,790,790,790,790,0
|
|
20241219,132400,26555352,790,790,790,790,0
|
|
20241219,132300,26555352,790,790,790,790,0
|
|
20241219,132200,26555352,790,790,790,790,0
|
|
20241219,132100,26555352,790,790,790,790,0
|
|
20241219,132000,26555352,790,790,790,790,0
|
|
20241219,131900,26555352,790,790,790,790,0
|
|
20241219,131800,26555352,790,790,790,790,0
|
|
20241219,131700,26555352,790,790,790,790,0
|
|
20241219,131600,26555352,790,790,790,790,0
|
|
20241219,131500,26555352,790,790,790,790,0
|
|
20241219,131400,26555352,790,790,790,790,1
|
|
20241219,131300,26554562,787,787,787,787,0
|
|
20241219,131200,26554562,787,787,787,787,0
|
|
20241219,131100,26554562,787,787,787,787,0
|
|
20241219,131000,26554562,787,787,787,787,0
|
|
20241219,130900,26554562,787,787,787,787,0
|
|
20241219,130800,26554562,787,787,787,787,0
|
|
20241219,130700,26554562,787,787,787,787,0
|
|
20241219,130600,26554562,787,787,787,787,0
|
|
20241219,130500,26554562,787,787,787,787,0
|
|
20241219,130400,26554562,787,790,790,787,33
|
|
20241219,130300,26528582,787,787,787,787,0
|
|
20241219,130200,26528582,787,787,787,787,0
|
|
20241219,130100,26528582,787,787,787,787,0
|
|
20241219,130000,26528582,787,787,787,787,0
|
|
20241219,125900,26528582,787,787,787,787,0
|
|
20241219,125800,26528582,787,787,787,787,1170
|
|
20241219,125700,25607792,788,788,788,788,0
|
|
20241219,125600,25607792,788,788,788,788,0
|
|
20241219,125500,25607792,788,788,788,788,0
|
|
20241219,125400,25607792,788,788,788,788,0
|
|
20241219,125300,25607792,788,788,788,788,0
|
|
20241219,125200,25607792,788,788,788,788,0
|
|
20241219,125100,25607792,788,788,788,788,0
|
|
20241219,125000,25607792,788,788,788,788,0
|
|
20241219,124900,25607792,788,788,788,788,1994
|
|
20241219,124800,24036520,792,792,792,792,0
|
|
20241219,124700,24036520,792,792,792,792,0
|
|
20241219,124600,24036520,792,792,792,792,1
|
|
20241219,124500,24035728,792,792,792,792,0
|
|
20241219,124400,24035728,792,792,792,792,0
|
|
20241219,124300,24035728,792,792,792,792,0
|
|
20241219,124200,24035728,792,792,792,792,0
|
|
20241219,124100,24035728,792,792,792,792,0
|
|
20241219,124000,24035728,792,792,792,792,0
|
|
20241219,123900,24035728,792,792,792,792,0
|
|
20241219,123800,24035728,792,792,792,792,0
|
|
20241219,123700,24035728,792,792,792,792,0
|
|
20241219,123600,24035728,792,792,792,792,0
|
|
20241219,123500,24035728,792,792,792,792,0
|
|
20241219,123400,24035728,792,792,792,792,0
|
|
20241219,123300,24035728,792,792,792,792,0
|
|
20241219,123200,24035728,792,792,792,792,0
|
|
20241219,123100,24035728,792,792,792,792,1
|
|
20241219,123000,24034936,787,787,787,787,0
|
|
20241219,122900,24034936,787,787,787,787,0
|
|
20241219,122800,24034936,787,787,787,787,0
|
|
20241219,122700,24034936,787,787,787,787,264
|
|
20241219,122600,23827168,792,792,792,792,0
|
|
20241219,122500,23827168,792,792,792,792,0
|
|
20241219,122400,23827168,792,792,792,792,0
|
|
20241219,122300,23827168,792,792,792,792,0
|
|
20241219,122200,23827168,792,792,792,792,0
|
|
20241219,122100,23827168,792,792,792,792,0
|
|
20241219,122000,23827168,792,792,792,792,0
|
|
20241219,121900,23827168,792,792,792,792,0
|
|
20241219,121800,23827168,792,792,792,792,0
|
|
20241219,121700,23827168,792,792,792,792,0
|
|
20241219,121600,23827168,792,792,792,792,0
|
|
20241219,121500,23827168,792,792,792,792,0
|
|
20241219,121400,23827168,792,792,792,792,0
|
|
20241219,121300,23827168,792,792,792,792,0
|
|
20241219,121200,23827168,792,792,792,792,0
|
|
20241219,121100,23827168,792,792,792,792,0
|
|
20241219,121000,23827168,792,792,792,792,2
|
|
20241219,120900,23825584,792,792,792,792,0
|
|
20241219,120800,23825584,792,792,792,792,2
|
|
20241219,120700,23824000,789,789,789,789,0
|
|
20241219,120600,23824000,789,789,789,789,0
|
|
20241219,120500,23824000,789,789,789,789,173
|
|
20241219,120400,23687503,787,787,787,787,0
|
|
20241219,120300,23687503,787,787,787,787,0
|
|
20241219,120200,23687503,787,787,787,787,0
|
|
20241219,120100,23687503,787,787,787,787,0
|
|
20241219,120000,23687503,787,787,787,787,0
|
|
20241219,115900,23687503,787,787,787,787,0
|
|
20241219,115800,23687503,787,787,787,787,0
|
|
20241219,115700,23687503,787,787,787,787,0
|
|
20241219,115600,23687503,787,787,787,787,0
|
|
20241219,115500,23687503,787,787,787,787,0
|
|
20241219,115400,23687503,787,787,787,787,0
|
|
20241219,115300,23687503,787,787,787,787,0
|
|
20241219,115200,23687503,787,787,787,787,0
|
|
20241219,115100,23687503,787,787,787,787,0
|
|
20241219,115000,23687503,787,787,787,787,0
|
|
20241219,114900,23687503,787,787,787,787,0
|
|
20241219,114800,23687503,787,787,787,787,0
|
|
20241219,114700,23687503,787,787,787,787,0
|
|
20241219,114600,23687503,787,787,787,787,0
|
|
20241219,114500,23687503,787,787,787,787,0
|
|
20241219,114400,23687503,787,787,787,787,0
|
|
20241219,114300,23687503,787,787,787,787,0
|
|
20241219,114200,23687503,787,787,787,787,0
|
|
20241219,114100,23687503,787,787,787,787,0
|
|
20241219,114000,23687503,787,787,787,787,0
|
|
20241219,113900,23687503,787,787,787,787,0
|
|
20241219,113800,23687503,787,787,787,787,0
|
|
20241219,113700,23687503,787,787,787,787,0
|
|
20241219,113600,23687503,787,787,787,787,3
|
|
20241219,113500,23685142,789,789,789,789,0
|
|
20241219,113400,23685142,789,789,789,789,5
|
|
20241219,113300,23681197,789,789,789,789,0
|
|
20241219,113200,23681197,789,789,789,789,0
|
|
20241219,113100,23681197,789,789,789,789,0
|
|
20241219,113000,23681197,789,789,789,789,0
|
|
20241219,112900,23681197,789,789,789,789,0
|
|
20241219,112800,23681197,789,789,789,789,33
|
|
20241219,112700,23655160,787,787,787,787,0
|
|
20241219,112600,23655160,787,787,787,787,0
|
|
20241219,112500,23655160,787,787,787,787,0
|
|
20241219,112400,23655160,787,787,787,787,0
|
|
20241219,112300,23655160,787,787,787,787,0
|
|
20241219,112200,23655160,787,787,787,787,0
|
|
20241219,112100,23655160,787,787,787,787,0
|
|
20241219,112000,23655160,787,787,787,787,0
|
|
20241219,111900,23655160,787,787,787,787,1506
|
|
20241219,111800,22469938,787,787,787,787,9
|
|
20241219,111700,22462855,787,787,787,787,0
|
|
20241219,111600,22462855,787,787,787,787,0
|
|
20241219,111500,22462855,787,787,787,787,0
|
|
20241219,111400,22462855,787,786,787,786,72
|
|
20241219,111300,22406227,787,788,788,787,7585
|
|
20241219,111200,16432255,789,789,789,789,0
|
|
20241219,111100,16432255,789,789,789,789,600
|
|
20241219,111000,15958855,789,789,789,789,0
|
|
20241219,110900,15958855,789,789,789,789,9
|
|
20241219,110800,15951754,789,789,789,789,729
|
|
20241219,110700,15376573,789,789,789,788,122
|
|
20241219,110600,15280351,789,789,789,789,0
|
|
20241219,110500,15280351,789,789,789,789,0
|
|
20241219,110400,15280351,789,789,789,789,0
|
|
20241219,110300,15280351,789,789,789,789,66
|
|
20241219,110200,15228277,788,788,788,788,0
|
|
20241219,110100,15228277,788,789,789,788,557
|
|
20241219,110000,14788854,794,794,794,794,0
|
|
20241219,105900,14788854,794,794,794,794,0
|
|
20241219,105800,14788854,794,794,794,794,0
|
|
20241219,105700,14788854,794,794,794,794,0
|
|
20241219,105600,14788854,794,794,794,794,0
|
|
20241219,105500,14788854,794,794,794,794,0
|
|
20241219,105400,14788854,794,794,794,794,0
|
|
20241219,105300,14788854,794,794,794,794,0
|
|
20241219,105200,14788854,794,794,794,794,0
|
|
20241219,105100,14788854,794,794,794,794,0
|
|
20241219,105000,14788854,794,794,794,794,0
|
|
20241219,104900,14788854,794,794,794,794,0
|
|
20241219,104800,14788854,794,794,794,794,0
|
|
20241219,104700,14788854,794,794,794,794,0
|
|
20241219,104600,14788854,794,794,794,794,0
|
|
20241219,104500,14788854,794,794,794,794,0
|
|
20241219,104400,14788854,794,794,794,794,0
|
|
20241219,104300,14788854,794,794,794,794,0
|
|
20241219,104200,14788854,794,794,794,794,0
|
|
20241219,104100,14788854,794,794,794,794,0
|
|
20241219,104000,14788854,794,794,794,794,0
|
|
20241219,103900,14788854,794,794,794,794,0
|
|
20241219,103800,14788854,794,794,794,794,0
|
|
20241219,103700,14788854,794,794,794,794,0
|
|
20241219,103600,14788854,794,794,794,794,1
|
|
20241219,103500,14788060,788,789,789,788,837
|
|
20241219,103400,14128341,788,788,788,788,0
|
|
20241219,103300,14128341,788,788,788,788,0
|
|
20241219,103200,14128341,788,788,788,788,0
|
|
20241219,103100,14128341,788,788,788,788,0
|
|
20241219,103000,14128341,788,788,788,788,0
|
|
20241219,102900,14128341,788,788,788,788,0
|
|
20241219,102800,14128341,788,788,788,788,0
|
|
20241219,102700,14128341,788,788,788,788,0
|
|
20241219,102600,14128341,788,788,788,788,0
|
|
20241219,102500,14128341,788,788,788,788,0
|
|
20241219,102400,14128341,788,788,788,788,0
|
|
20241219,102300,14128341,788,788,788,788,0
|
|
20241219,102200,14128341,788,788,788,788,0
|
|
20241219,102100,14128341,788,788,788,788,3
|
|
20241219,102000,14125977,788,788,788,788,0
|
|
20241219,101900,14125977,788,788,788,788,0
|
|
20241219,101800,14125977,788,788,788,788,0
|
|
20241219,101700,14125977,788,789,789,788,95
|
|
20241219,101600,14051057,804,804,804,804,0
|
|
20241219,101500,14051057,804,804,804,804,0
|
|
20241219,101400,14051057,804,804,804,804,0
|
|
20241219,101300,14051057,804,792,804,792,606
|
|
20241219,101200,13567716,787,787,787,787,0
|
|
20241219,101100,13567716,787,787,787,787,0
|
|
20241219,101000,13567716,787,787,787,787,95
|
|
20241219,100900,13492951,792,792,792,792,0
|
|
20241219,100800,13492951,792,792,792,792,0
|
|
20241219,100700,13492951,792,792,792,792,0
|
|
20241219,100600,13492951,792,792,792,792,0
|
|
20241219,100500,13492951,792,792,792,786,152
|
|
20241219,100400,13373167,792,792,792,792,1
|
|
20241219,100300,13372375,786,786,786,786,0
|
|
20241219,100200,13372375,786,788,788,786,800
|
|
20241219,100100,12743464,795,795,795,795,0
|
|
20241219,100000,12743464,795,795,795,795,0
|
|
20241219,095900,12743464,795,795,795,795,755
|
|
20241219,095800,12143239,794,794,794,794,1
|
|
20241219,095700,12142445,794,794,794,794,0
|
|
20241219,095600,12142445,794,794,794,794,0
|
|
20241219,095500,12142445,794,794,794,794,3
|
|
20241219,095400,12140063,794,794,794,794,0
|
|
20241219,095300,12140063,794,794,794,794,13
|
|
20241219,095200,12129741,794,794,794,794,0
|
|
20241219,095100,12129741,794,794,794,794,0
|
|
20241219,095000,12129741,794,794,794,794,0
|
|
20241219,094900,12129741,794,794,794,794,0
|
|
20241219,094800,12129741,794,794,794,794,0
|
|
20241219,094700,12129741,794,794,794,794,100
|
|
20241219,094600,12050341,786,786,786,786,0
|
|
20241219,094500,12050341,786,786,786,786,0
|
|
20241219,094400,12050341,786,788,788,786,1200
|
|
20241219,094300,11106279,794,794,794,794,27
|
|
20241219,094200,11084841,794,794,794,794,1
|
|
20241219,094100,11084047,794,794,794,794,26
|
|
20241219,094000,11063403,795,795,795,795,0
|
|
20241219,093900,11063403,795,795,795,795,0
|
|
20241219,093800,11063403,795,795,795,795,0
|
|
20241219,093700,11063403,795,795,795,795,0
|
|
20241219,093600,11063403,795,795,795,795,0
|
|
20241219,093500,11063403,795,795,795,795,0
|
|
20241219,093400,11063403,795,795,795,795,0
|
|
20241219,093300,11063403,795,795,795,795,0
|
|
20241219,093200,11063403,795,795,795,795,0
|
|
20241219,093100,11063403,795,795,795,795,0
|
|
20241219,093000,11063403,795,795,795,795,0
|
|
20241219,092900,11063403,795,795,795,795,1
|
|
20241219,092800,11062608,795,795,795,795,120
|
|
20241219,092700,10967208,795,795,795,795,20
|
|
20241219,092600,10951308,795,795,795,795,0
|
|
20241219,092500,10951308,795,795,795,795,1
|
|
20241219,092400,10950513,794,794,794,794,0
|
|
20241219,092300,10950513,794,794,794,794,0
|
|
20241219,092200,10950513,794,794,794,794,0
|
|
20241219,092100,10950513,794,794,794,794,100
|
|
20241219,092000,10871113,794,794,794,794,0
|
|
20241219,091900,10871113,794,794,794,794,0
|
|
20241219,091800,10871113,794,794,794,794,0
|
|
20241219,091700,10871113,794,794,794,794,0
|
|
20241219,091600,10871113,794,794,794,794,100
|
|
20241219,091500,10791713,794,794,794,794,201
|
|
20241219,091400,10632119,786,794,794,786,28
|
|
20241219,091300,10610103,786,786,786,786,0
|
|
20241219,091200,10610103,786,786,786,786,0
|
|
20241219,091100,10610103,786,786,786,786,400
|
|
20241219,091000,10295703,794,794,794,794,120
|
|
20241219,090900,10200423,794,794,794,794,0
|
|
20241219,090800,10200423,794,784,794,784,54
|
|
20241219,090700,10157817,789,789,789,789,522
|
|
20241219,090600,9745959,783,785,785,783,5000
|
|
20241219,090500,5826541,782,782,782,782,0
|
|
20241219,090400,5826541,782,782,782,782,400
|
|
20241219,090300,5513741,785,785,785,785,4296
|
|
20241219,090200,2141381,790,790,790,790,43
|
|
20241219,090100,2107411,790,797,797,790,981
|
|
20241219,090000,1329499,798,797,798,797,1667
|