736 lines
31 KiB
CSV
736 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,211300,79650390,825,825,825,825,2000
|
|
20241205,211200,79650390,825,825,825,825,0
|
|
20241205,211100,79650390,825,825,825,825,0
|
|
20241205,211000,79650390,825,825,825,825,0
|
|
20241205,210900,79650390,825,825,825,825,0
|
|
20241205,210800,79650390,825,825,825,825,0
|
|
20241205,210700,79650390,825,825,825,825,0
|
|
20241205,210600,79650390,825,825,825,825,0
|
|
20241205,210500,79650390,825,825,825,825,0
|
|
20241205,210400,79650390,825,825,825,825,0
|
|
20241205,210300,79650390,825,825,825,825,0
|
|
20241205,210200,79650390,825,825,825,825,0
|
|
20241205,210100,79650390,825,825,825,825,0
|
|
20241205,210000,79650390,825,825,825,825,0
|
|
20241205,205900,79650390,825,825,825,825,0
|
|
20241205,205800,79650390,825,825,825,825,0
|
|
20241205,205700,79650390,825,825,825,825,0
|
|
20241205,205600,79650390,825,825,825,825,0
|
|
20241205,205500,79650390,825,825,825,825,0
|
|
20241205,205400,79650390,825,825,825,825,0
|
|
20241205,205300,79650390,825,825,825,825,0
|
|
20241205,205200,79650390,825,825,825,825,0
|
|
20241205,205100,79650390,825,825,825,825,0
|
|
20241205,205000,79650390,825,825,825,825,0
|
|
20241205,204900,79650390,825,825,825,825,0
|
|
20241205,204800,79650390,825,825,825,825,0
|
|
20241205,204700,79650390,825,825,825,825,0
|
|
20241205,204600,79650390,825,825,825,825,0
|
|
20241205,204500,79650390,825,825,825,825,0
|
|
20241205,204400,79650390,825,825,825,825,0
|
|
20241205,204300,79650390,825,825,825,825,2000
|
|
20241205,204200,79650390,825,825,825,825,0
|
|
20241205,204100,79650390,825,825,825,825,0
|
|
20241205,204000,79650390,825,825,825,825,0
|
|
20241205,203900,79650390,825,825,825,825,0
|
|
20241205,203800,79650390,825,825,825,825,0
|
|
20241205,203700,79650390,825,825,825,825,0
|
|
20241205,203600,79650390,825,825,825,825,0
|
|
20241205,203500,79650390,825,825,825,825,0
|
|
20241205,203400,79650390,825,825,825,825,0
|
|
20241205,203300,79650390,825,825,825,825,0
|
|
20241205,203200,79650390,825,825,825,825,0
|
|
20241205,203100,79650390,825,825,825,825,0
|
|
20241205,203000,79650390,825,825,825,825,0
|
|
20241205,202900,79650390,825,825,825,825,0
|
|
20241205,202800,79650390,825,825,825,825,0
|
|
20241205,202700,79650390,825,825,825,825,0
|
|
20241205,202600,79650390,825,825,825,825,0
|
|
20241205,202500,79650390,825,825,825,825,0
|
|
20241205,202400,79650390,825,825,825,825,0
|
|
20241205,202300,79650390,825,825,825,825,0
|
|
20241205,202200,79650390,825,825,825,825,0
|
|
20241205,202100,79650390,825,825,825,825,0
|
|
20241205,202000,79650390,825,825,825,825,0
|
|
20241205,201900,79650390,825,825,825,825,0
|
|
20241205,201800,79650390,825,825,825,825,0
|
|
20241205,201700,79650390,825,825,825,825,0
|
|
20241205,201600,79650390,825,825,825,825,0
|
|
20241205,201500,79650390,825,825,825,825,0
|
|
20241205,201400,79650390,825,825,825,825,0
|
|
20241205,201300,79650390,825,825,825,825,2000
|
|
20241205,201200,79650390,825,825,825,825,0
|
|
20241205,201100,79650390,825,825,825,825,0
|
|
20241205,201000,79650390,825,825,825,825,0
|
|
20241205,200900,79650390,825,825,825,825,0
|
|
20241205,200800,79650390,825,825,825,825,0
|
|
20241205,200700,79650390,825,825,825,825,0
|
|
20241205,200600,79650390,825,825,825,825,0
|
|
20241205,200500,79650390,825,825,825,825,0
|
|
20241205,200400,79650390,825,825,825,825,0
|
|
20241205,200300,79650390,825,825,825,825,0
|
|
20241205,200200,79650390,825,825,825,825,0
|
|
20241205,200100,79650390,825,825,825,825,0
|
|
20241205,200000,79650390,825,825,825,825,0
|
|
20241205,195900,79650390,825,825,825,825,0
|
|
20241205,195800,79650390,825,825,825,825,0
|
|
20241205,195700,79650390,825,825,825,825,0
|
|
20241205,195600,79650390,825,825,825,825,0
|
|
20241205,195500,79650390,825,825,825,825,0
|
|
20241205,195400,79650390,825,825,825,825,0
|
|
20241205,195300,79650390,825,825,825,825,0
|
|
20241205,195200,79650390,825,825,825,825,0
|
|
20241205,195100,79650390,825,825,825,825,0
|
|
20241205,195000,79650390,825,825,825,825,0
|
|
20241205,194900,79650390,825,825,825,825,0
|
|
20241205,194800,79650390,825,825,825,825,0
|
|
20241205,194700,79650390,825,825,825,825,0
|
|
20241205,194600,79650390,825,825,825,825,0
|
|
20241205,194500,79650390,825,825,825,825,0
|
|
20241205,194400,79650390,825,825,825,825,0
|
|
20241205,194300,79650390,825,825,825,825,2000
|
|
20241205,194200,79650390,825,825,825,825,0
|
|
20241205,194100,79650390,825,825,825,825,0
|
|
20241205,194000,79650390,825,825,825,825,0
|
|
20241205,193900,79650390,825,825,825,825,0
|
|
20241205,193800,79650390,825,825,825,825,0
|
|
20241205,193700,79650390,825,825,825,825,0
|
|
20241205,193600,79650390,825,825,825,825,0
|
|
20241205,193500,79650390,825,825,825,825,0
|
|
20241205,193400,79650390,825,825,825,825,0
|
|
20241205,193300,79650390,825,825,825,825,0
|
|
20241205,193200,79650390,825,825,825,825,0
|
|
20241205,193100,79650390,825,825,825,825,0
|
|
20241205,193000,79650390,825,825,825,825,0
|
|
20241205,192900,79650390,825,825,825,825,0
|
|
20241205,192800,79650390,825,825,825,825,0
|
|
20241205,192700,79650390,825,825,825,825,0
|
|
20241205,192600,79650390,825,825,825,825,0
|
|
20241205,192500,79650390,825,825,825,825,0
|
|
20241205,192400,79650390,825,825,825,825,0
|
|
20241205,192300,79650390,825,825,825,825,0
|
|
20241205,192200,79650390,825,825,825,825,0
|
|
20241205,192100,79650390,825,825,825,825,0
|
|
20241205,192000,79650390,825,825,825,825,0
|
|
20241205,191900,79650390,825,825,825,825,0
|
|
20241205,191800,79650390,825,825,825,825,0
|
|
20241205,191700,79650390,825,825,825,825,0
|
|
20241205,191600,79650390,825,825,825,825,0
|
|
20241205,191500,79650390,825,825,825,825,0
|
|
20241205,191400,79650390,825,825,825,825,0
|
|
20241205,191300,79650390,825,825,825,825,2000
|
|
20241205,191200,79650390,825,825,825,825,0
|
|
20241205,191100,79650390,825,825,825,825,0
|
|
20241205,191000,79650390,825,825,825,825,0
|
|
20241205,190900,79650390,825,825,825,825,0
|
|
20241205,190800,79650390,825,825,825,825,0
|
|
20241205,190700,79650390,825,825,825,825,0
|
|
20241205,190600,79650390,825,825,825,825,0
|
|
20241205,190500,79650390,825,825,825,825,0
|
|
20241205,190400,79650390,825,825,825,825,0
|
|
20241205,190300,79650390,825,825,825,825,0
|
|
20241205,190200,79650390,825,825,825,825,0
|
|
20241205,190100,79650390,825,825,825,825,0
|
|
20241205,190000,79650390,825,825,825,825,0
|
|
20241205,185900,79650390,825,825,825,825,0
|
|
20241205,185800,79650390,825,825,825,825,0
|
|
20241205,185700,79650390,825,825,825,825,0
|
|
20241205,185600,79650390,825,825,825,825,0
|
|
20241205,185500,79650390,825,825,825,825,0
|
|
20241205,185400,79650390,825,825,825,825,0
|
|
20241205,185300,79650390,825,825,825,825,0
|
|
20241205,185200,79650390,825,825,825,825,0
|
|
20241205,185100,79650390,825,825,825,825,0
|
|
20241205,185000,79650390,825,825,825,825,0
|
|
20241205,184900,79650390,825,825,825,825,0
|
|
20241205,184800,79650390,825,825,825,825,0
|
|
20241205,184700,79650390,825,825,825,825,0
|
|
20241205,184600,79650390,825,825,825,825,0
|
|
20241205,184500,79650390,825,825,825,825,0
|
|
20241205,184400,79650390,825,825,825,825,0
|
|
20241205,184300,79650390,825,825,825,825,2000
|
|
20241205,184200,79650390,825,825,825,825,0
|
|
20241205,184100,79650390,825,825,825,825,0
|
|
20241205,184000,79650390,825,825,825,825,0
|
|
20241205,183900,79650390,825,825,825,825,0
|
|
20241205,183800,79650390,825,825,825,825,0
|
|
20241205,183700,79650390,825,825,825,825,0
|
|
20241205,183600,79650390,825,825,825,825,0
|
|
20241205,183500,79650390,825,825,825,825,0
|
|
20241205,183400,79650390,825,825,825,825,0
|
|
20241205,183300,79650390,825,825,825,825,0
|
|
20241205,183200,79650390,825,825,825,825,0
|
|
20241205,183100,79650390,825,825,825,825,0
|
|
20241205,183000,79650390,825,825,825,825,0
|
|
20241205,182900,79650390,825,825,825,825,0
|
|
20241205,182800,79650390,825,825,825,825,0
|
|
20241205,182700,79650390,825,825,825,825,0
|
|
20241205,182600,79650390,825,825,825,825,0
|
|
20241205,182500,79650390,825,825,825,825,0
|
|
20241205,182400,79650390,825,825,825,825,0
|
|
20241205,182300,79650390,825,825,825,825,0
|
|
20241205,182200,79650390,825,825,825,825,0
|
|
20241205,182100,79650390,825,825,825,825,0
|
|
20241205,182000,79650390,825,825,825,825,0
|
|
20241205,181900,79650390,825,825,825,825,0
|
|
20241205,181800,79650390,825,825,825,825,0
|
|
20241205,181700,79650390,825,825,825,825,0
|
|
20241205,181600,79650390,825,825,825,825,0
|
|
20241205,181500,79650390,825,825,825,825,0
|
|
20241205,181400,79650390,825,825,825,825,0
|
|
20241205,181300,79650390,825,825,825,825,2000
|
|
20241205,181200,79650390,825,825,825,825,0
|
|
20241205,181100,79650390,825,825,825,825,0
|
|
20241205,181000,79650390,825,825,825,825,0
|
|
20241205,180900,79650390,825,825,825,825,0
|
|
20241205,180800,79650390,825,825,825,825,0
|
|
20241205,180700,79650390,825,825,825,825,0
|
|
20241205,180600,79650390,825,825,825,825,0
|
|
20241205,180500,79650390,825,825,825,825,0
|
|
20241205,180400,79650390,825,825,825,825,0
|
|
20241205,180300,79650390,825,825,825,825,0
|
|
20241205,180200,79650390,825,825,825,825,0
|
|
20241205,180100,79650390,825,825,825,825,0
|
|
20241205,180000,79650390,825,825,825,825,0
|
|
20241205,175900,79650390,825,825,825,825,0
|
|
20241205,175800,79650390,825,825,825,825,0
|
|
20241205,175700,79650390,825,825,825,825,0
|
|
20241205,175600,79650390,825,825,825,825,0
|
|
20241205,175500,79650390,825,825,825,825,0
|
|
20241205,175400,79650390,825,825,825,825,0
|
|
20241205,175300,79650390,825,825,825,825,0
|
|
20241205,175200,79650390,825,825,825,825,0
|
|
20241205,175100,79650390,825,825,825,825,0
|
|
20241205,175000,79650390,825,825,825,825,0
|
|
20241205,174900,79650390,825,825,825,825,0
|
|
20241205,174800,79650390,825,825,825,825,0
|
|
20241205,174700,79650390,825,825,825,825,0
|
|
20241205,174600,79650390,825,825,825,825,0
|
|
20241205,174500,79650390,825,825,825,825,0
|
|
20241205,174400,79650390,825,825,825,825,0
|
|
20241205,174300,79650390,825,825,825,825,2000
|
|
20241205,174200,79650390,825,825,825,825,0
|
|
20241205,174100,79650390,825,825,825,825,0
|
|
20241205,174000,79650390,825,825,825,825,0
|
|
20241205,173900,79650390,825,825,825,825,0
|
|
20241205,173800,79650390,825,825,825,825,0
|
|
20241205,173700,79650390,825,825,825,825,0
|
|
20241205,173600,79650390,825,825,825,825,0
|
|
20241205,173500,79650390,825,825,825,825,0
|
|
20241205,173400,79650390,825,825,825,825,0
|
|
20241205,173300,79650390,825,825,825,825,0
|
|
20241205,173200,79650390,825,825,825,825,0
|
|
20241205,173100,79650390,825,825,825,825,0
|
|
20241205,173000,79650390,825,825,825,825,0
|
|
20241205,172900,79650390,825,825,825,825,0
|
|
20241205,172800,79650390,825,825,825,825,0
|
|
20241205,172700,79650390,825,825,825,825,0
|
|
20241205,172600,79650390,825,825,825,825,0
|
|
20241205,172500,79650390,825,825,825,825,0
|
|
20241205,172400,79650390,825,825,825,825,0
|
|
20241205,172300,79650390,825,825,825,825,0
|
|
20241205,172200,79650390,825,825,825,825,0
|
|
20241205,172100,79650390,825,825,825,825,0
|
|
20241205,172000,79650390,825,825,825,825,0
|
|
20241205,171900,79650390,825,825,825,825,0
|
|
20241205,171800,79650390,825,825,825,825,0
|
|
20241205,171700,79650390,825,825,825,825,0
|
|
20241205,171600,79650390,825,825,825,825,0
|
|
20241205,171500,79650390,825,825,825,825,0
|
|
20241205,171400,79650390,825,825,825,825,0
|
|
20241205,171300,79650390,825,825,825,825,2000
|
|
20241205,171200,79650390,825,825,825,825,0
|
|
20241205,171100,79650390,825,825,825,825,0
|
|
20241205,171000,79650390,825,825,825,825,0
|
|
20241205,170900,79650390,825,825,825,825,0
|
|
20241205,170800,79650390,825,825,825,825,0
|
|
20241205,170700,79650390,825,825,825,825,0
|
|
20241205,170600,79650390,825,825,825,825,0
|
|
20241205,170500,79650390,825,825,825,825,0
|
|
20241205,170400,79650390,825,825,825,825,0
|
|
20241205,170300,79650390,825,825,825,825,0
|
|
20241205,170200,79650390,825,825,825,825,0
|
|
20241205,170100,79650390,825,825,825,825,0
|
|
20241205,170000,79650390,825,825,825,825,0
|
|
20241205,165900,79650390,825,825,825,825,0
|
|
20241205,165800,79650390,825,825,825,825,0
|
|
20241205,165700,79650390,825,825,825,825,0
|
|
20241205,165600,79650390,825,825,825,825,0
|
|
20241205,165500,79650390,825,825,825,825,0
|
|
20241205,165400,79650390,825,825,825,825,0
|
|
20241205,165300,79650390,825,825,825,825,0
|
|
20241205,165200,79650390,825,825,825,825,0
|
|
20241205,165100,79650390,825,825,825,825,0
|
|
20241205,165000,79650390,825,825,825,825,0
|
|
20241205,164900,79650390,825,825,825,825,0
|
|
20241205,164800,79650390,825,825,825,825,0
|
|
20241205,164700,79650390,825,825,825,825,0
|
|
20241205,164600,79650390,825,825,825,825,0
|
|
20241205,164500,79650390,825,825,825,825,0
|
|
20241205,164400,79650390,825,825,825,825,0
|
|
20241205,164300,79650390,825,825,825,825,2000
|
|
20241205,164200,79650390,825,825,825,825,0
|
|
20241205,164100,79650390,825,825,825,825,0
|
|
20241205,164000,79650390,825,825,825,825,0
|
|
20241205,163900,79650390,825,825,825,825,0
|
|
20241205,163800,79650390,825,825,825,825,0
|
|
20241205,163700,79650390,825,825,825,825,0
|
|
20241205,163600,79650390,825,825,825,825,0
|
|
20241205,163500,79650390,825,825,825,825,0
|
|
20241205,163400,79650390,825,825,825,825,0
|
|
20241205,163300,79650390,825,825,825,825,0
|
|
20241205,163200,79650390,825,825,825,825,0
|
|
20241205,163100,79650390,825,825,825,825,0
|
|
20241205,163000,79650390,825,825,825,825,0
|
|
20241205,162900,79650390,825,825,825,825,0
|
|
20241205,162800,79650390,825,825,825,825,0
|
|
20241205,162700,79650390,825,825,825,825,0
|
|
20241205,162600,79650390,825,825,825,825,0
|
|
20241205,162500,79650390,825,825,825,825,0
|
|
20241205,162400,79650390,825,825,825,825,0
|
|
20241205,162300,79650390,825,825,825,825,0
|
|
20241205,162200,79650390,825,825,825,825,0
|
|
20241205,162100,79650390,825,825,825,825,0
|
|
20241205,162000,79650390,825,825,825,825,0
|
|
20241205,161900,79650390,825,825,825,825,0
|
|
20241205,161800,79650390,825,825,825,825,0
|
|
20241205,161700,79650390,825,825,825,825,0
|
|
20241205,161600,79650390,825,825,825,825,0
|
|
20241205,161500,79650390,825,825,825,825,0
|
|
20241205,161400,79650390,825,825,825,825,0
|
|
20241205,161300,79650390,825,825,825,825,2000
|
|
20241205,161200,79650390,825,825,825,825,0
|
|
20241205,161100,79650390,825,825,825,825,0
|
|
20241205,161000,79650390,825,825,825,825,0
|
|
20241205,160900,79650390,825,825,825,825,0
|
|
20241205,160800,79650390,825,825,825,825,0
|
|
20241205,160700,79650390,825,825,825,825,0
|
|
20241205,160600,79650390,825,825,825,825,0
|
|
20241205,160500,79650390,825,825,825,825,0
|
|
20241205,160400,79650390,825,825,825,825,0
|
|
20241205,160300,79650390,825,825,825,825,0
|
|
20241205,160200,79650390,825,825,825,825,0
|
|
20241205,160100,79650390,825,825,825,825,0
|
|
20241205,160000,79650390,825,825,825,825,0
|
|
20241205,155900,79650390,825,825,825,825,0
|
|
20241205,155800,79650390,825,825,825,825,0
|
|
20241205,155700,79650390,825,825,825,825,0
|
|
20241205,155600,79650390,825,825,825,825,0
|
|
20241205,155500,79650390,825,825,825,825,0
|
|
20241205,155400,79650390,825,825,825,825,0
|
|
20241205,155300,79650390,825,825,825,825,0
|
|
20241205,155200,79650390,825,825,825,825,0
|
|
20241205,155100,79650390,825,825,825,825,0
|
|
20241205,155000,79650390,825,825,825,825,0
|
|
20241205,154900,79650390,825,825,825,825,0
|
|
20241205,154800,79650390,825,825,825,825,0
|
|
20241205,154700,79650390,825,825,825,825,0
|
|
20241205,154600,79650390,825,825,825,825,0
|
|
20241205,154500,79650390,825,825,825,825,0
|
|
20241205,154400,79650390,825,825,825,825,0
|
|
20241205,154300,79650390,825,825,825,825,2000
|
|
20241205,154200,79650390,825,825,825,825,0
|
|
20241205,154100,79650390,825,825,825,825,0
|
|
20241205,154000,79650390,825,825,825,825,0
|
|
20241205,153900,79650390,825,825,825,825,0
|
|
20241205,153800,79650390,825,825,825,825,0
|
|
20241205,153700,79650390,825,825,825,825,0
|
|
20241205,153600,79650390,825,825,825,825,0
|
|
20241205,153500,79650390,825,825,825,825,0
|
|
20241205,153400,79650390,825,825,825,825,0
|
|
20241205,153300,79650390,825,825,825,825,0
|
|
20241205,153200,79650390,825,825,825,825,0
|
|
20241205,153100,79650390,825,825,825,825,0
|
|
20241205,153000,79650390,825,825,825,825,2000
|
|
20241205,152900,78000390,836,836,836,836,0
|
|
20241205,152800,78000390,836,836,836,836,0
|
|
20241205,152700,78000390,836,836,836,836,0
|
|
20241205,152600,78000390,836,836,836,836,0
|
|
20241205,152500,78000390,836,836,836,836,0
|
|
20241205,152400,78000390,836,836,836,836,0
|
|
20241205,152300,78000390,836,836,836,836,0
|
|
20241205,152200,78000390,836,836,836,836,0
|
|
20241205,152100,78000390,836,836,836,836,0
|
|
20241205,152000,78000390,836,836,836,836,0
|
|
20241205,151900,78000390,836,837,837,824,6002
|
|
20241205,151800,73043918,836,837,838,836,2360
|
|
20241205,151700,71070853,837,837,837,837,10
|
|
20241205,151600,71062483,837,837,837,837,0
|
|
20241205,151500,71062483,837,837,837,837,0
|
|
20241205,151400,71062483,837,837,837,837,500
|
|
20241205,151300,70643983,837,837,837,837,63
|
|
20241205,151200,70591252,837,837,837,837,147
|
|
20241205,151100,70468213,837,837,837,837,0
|
|
20241205,151000,70468213,837,837,837,837,358
|
|
20241205,150900,70168567,837,837,837,837,0
|
|
20241205,150800,70168567,837,837,837,837,0
|
|
20241205,150700,70168567,837,837,837,837,1
|
|
20241205,150600,70167730,836,836,836,836,1224
|
|
20241205,150500,69144466,836,831,836,831,211
|
|
20241205,150400,68968075,836,836,836,836,0
|
|
20241205,150300,68968075,836,834,836,834,2
|
|
20241205,150200,68966405,833,833,833,833,0
|
|
20241205,150100,68966405,833,829,833,829,262
|
|
20241205,150000,68748998,828,828,828,828,75
|
|
20241205,145900,68686898,829,829,829,829,0
|
|
20241205,145800,68686898,829,829,829,829,0
|
|
20241205,145700,68686898,829,827,829,827,195
|
|
20241205,145600,68525556,827,827,827,827,57
|
|
20241205,145500,68478417,828,828,828,828,0
|
|
20241205,145400,68478417,828,827,828,827,944
|
|
20241205,145300,67697728,827,827,827,827,0
|
|
20241205,145200,67697728,827,828,828,827,215
|
|
20241205,145100,67519922,829,829,829,829,0
|
|
20241205,145000,67519922,829,829,829,829,0
|
|
20241205,144900,67519922,829,827,829,827,891
|
|
20241205,144800,66783062,828,828,828,828,226
|
|
20241205,144700,66595934,829,829,829,829,0
|
|
20241205,144600,66595934,829,829,829,829,44
|
|
20241205,144500,66559458,828,828,828,828,75
|
|
20241205,144400,66497358,829,828,829,828,25
|
|
20241205,144300,66476657,829,829,829,829,0
|
|
20241205,144200,66476657,829,828,829,828,77
|
|
20241205,144100,66412900,829,829,829,829,0
|
|
20241205,144000,66412900,829,829,829,829,4
|
|
20241205,143900,66409584,828,828,828,828,29
|
|
20241205,143800,66385572,829,828,829,828,77
|
|
20241205,143700,66321815,829,829,829,829,0
|
|
20241205,143600,66321815,829,829,829,829,0
|
|
20241205,143500,66321815,829,829,829,829,6
|
|
20241205,143400,66316841,828,828,828,828,75
|
|
20241205,143300,66254741,830,830,830,830,0
|
|
20241205,143200,66254741,830,830,830,830,0
|
|
20241205,143100,66254741,830,830,830,830,0
|
|
20241205,143000,66254741,830,830,830,830,0
|
|
20241205,142900,66254741,830,829,830,828,503
|
|
20241205,142800,65838172,830,830,830,830,0
|
|
20241205,142700,65838172,830,829,830,829,77
|
|
20241205,142600,65774338,830,830,830,830,0
|
|
20241205,142500,65774338,830,830,830,830,0
|
|
20241205,142400,65774338,830,829,830,829,84
|
|
20241205,142300,65704694,830,830,830,830,0
|
|
20241205,142200,65704694,830,830,830,830,0
|
|
20241205,142100,65704694,830,830,830,830,100
|
|
20241205,142000,65621694,830,829,830,829,77
|
|
20241205,141900,65557859,830,830,830,830,0
|
|
20241205,141800,65557859,830,830,830,830,0
|
|
20241205,141700,65557859,830,830,830,830,0
|
|
20241205,141600,65557859,830,830,830,829,99
|
|
20241205,141500,65475764,830,830,830,830,50
|
|
20241205,141400,65434264,830,830,830,830,1
|
|
20241205,141300,65433434,829,829,829,829,75
|
|
20241205,141200,65371259,830,830,830,830,0
|
|
20241205,141100,65371259,830,829,830,829,30
|
|
20241205,141000,65346388,829,829,829,829,36
|
|
20241205,140900,65316544,829,830,830,829,15
|
|
20241205,140800,65304105,830,830,833,829,647
|
|
20241205,140700,64767087,833,833,833,833,0
|
|
20241205,140600,64767087,833,833,833,828,5011
|
|
20241205,140500,60612668,834,834,834,834,0
|
|
20241205,140400,60612668,834,834,834,834,1
|
|
20241205,140300,60611834,833,833,833,833,1000
|
|
20241205,140200,59778834,833,833,833,833,75
|
|
20241205,140100,59716359,834,834,834,834,0
|
|
20241205,140000,59716359,834,834,834,834,0
|
|
20241205,135900,59716359,834,834,834,834,0
|
|
20241205,135800,59716359,834,834,834,834,0
|
|
20241205,135700,59716359,834,834,834,834,0
|
|
20241205,135600,59716359,834,834,834,834,0
|
|
20241205,135500,59716359,834,834,834,834,76
|
|
20241205,135400,59652975,836,836,836,836,0
|
|
20241205,135300,59652975,836,836,836,836,0
|
|
20241205,135200,59652975,836,836,836,836,0
|
|
20241205,135100,59652975,836,836,836,836,0
|
|
20241205,135000,59652975,836,836,836,836,0
|
|
20241205,134900,59652975,836,836,836,836,0
|
|
20241205,134800,59652975,836,833,836,833,150
|
|
20241205,134700,59527948,834,833,834,830,1022
|
|
20241205,134600,58679463,832,832,832,832,72
|
|
20241205,134500,58619559,831,831,831,831,83
|
|
20241205,134400,58550586,831,831,831,831,2
|
|
20241205,134300,58548924,832,832,832,832,0
|
|
20241205,134200,58548924,832,832,832,832,0
|
|
20241205,134100,58548924,832,831,832,830,1002
|
|
20241205,134000,57716520,832,833,833,832,2
|
|
20241205,133900,57714855,831,832,833,831,1501
|
|
20241205,133800,56467022,832,832,832,832,500
|
|
20241205,133700,56051022,833,832,833,832,81
|
|
20241205,133600,55983629,834,833,834,833,77
|
|
20241205,133500,55919487,833,833,833,833,0
|
|
20241205,133400,55919487,833,833,833,833,0
|
|
20241205,133300,55919487,833,833,833,833,0
|
|
20241205,133200,55919487,833,833,833,833,0
|
|
20241205,133100,55919487,833,833,833,833,582
|
|
20241205,133000,55434681,833,832,833,832,76
|
|
20241205,132900,55371448,833,833,833,833,0
|
|
20241205,132800,55371448,833,833,833,833,0
|
|
20241205,132700,55371448,833,833,833,833,1
|
|
20241205,132600,55370615,832,831,832,831,626
|
|
20241205,132500,54850283,831,831,831,831,2
|
|
20241205,132400,54848621,832,832,832,832,0
|
|
20241205,132300,54848621,832,832,832,832,75
|
|
20241205,132200,54786221,831,831,831,831,122
|
|
20241205,132100,54684839,832,832,832,832,0
|
|
20241205,132000,54684839,832,832,832,832,0
|
|
20241205,131900,54684839,832,832,832,832,76
|
|
20241205,131800,54621607,833,833,833,833,1
|
|
20241205,131700,54620774,832,831,832,831,141
|
|
20241205,131600,54503530,831,831,831,831,2
|
|
20241205,131500,54501868,830,830,830,830,75
|
|
20241205,131400,54439618,831,831,831,831,0
|
|
20241205,131300,54439618,831,831,831,831,0
|
|
20241205,131200,54439618,831,830,831,830,82
|
|
20241205,131100,54371552,832,832,832,832,0
|
|
20241205,131000,54371552,832,832,832,832,0
|
|
20241205,130900,54371552,832,832,832,832,0
|
|
20241205,130800,54371552,832,832,832,832,0
|
|
20241205,130700,54371552,832,832,832,832,0
|
|
20241205,130600,54371552,832,832,832,832,0
|
|
20241205,130500,54371552,832,830,832,830,126
|
|
20241205,130400,54266920,831,831,831,831,0
|
|
20241205,130300,54266920,831,831,831,831,0
|
|
20241205,130200,54266920,831,831,831,831,0
|
|
20241205,130100,54266920,831,830,831,830,84
|
|
20241205,130000,54197192,831,831,831,831,0
|
|
20241205,125900,54197192,831,831,831,831,0
|
|
20241205,125800,54197192,831,831,831,831,0
|
|
20241205,125700,54197192,831,831,831,831,18
|
|
20241205,125600,54182234,831,831,831,831,16
|
|
20241205,125500,54168938,831,831,831,831,0
|
|
20241205,125400,54168938,831,831,831,831,76
|
|
20241205,125300,54105782,832,832,832,832,0
|
|
20241205,125200,54105782,832,832,832,832,0
|
|
20241205,125100,54105782,832,832,832,832,0
|
|
20241205,125000,54105782,832,832,832,832,2
|
|
20241205,124900,54104118,833,833,833,833,0
|
|
20241205,124800,54104118,833,833,833,833,75
|
|
20241205,124700,54041643,832,832,832,832,76
|
|
20241205,124600,53978411,833,833,833,833,1
|
|
20241205,124500,53977578,832,832,832,832,43
|
|
20241205,124400,53941802,832,832,832,832,0
|
|
20241205,124300,53941802,832,832,832,832,76
|
|
20241205,124200,53878570,832,832,832,832,38
|
|
20241205,124100,53846954,833,833,833,833,0
|
|
20241205,124000,53846954,833,833,833,833,0
|
|
20241205,123900,53846954,833,833,833,833,0
|
|
20241205,123800,53846954,833,833,833,833,0
|
|
20241205,123700,53846954,833,833,833,833,0
|
|
20241205,123600,53846954,833,833,833,833,197
|
|
20241205,123500,53682853,832,832,832,832,0
|
|
20241205,123400,53682853,832,832,832,832,0
|
|
20241205,123300,53682853,832,832,832,832,100
|
|
20241205,123200,53599653,833,833,833,833,55
|
|
20241205,123100,53553838,835,835,835,835,0
|
|
20241205,123000,53553838,835,835,835,835,0
|
|
20241205,122900,53553838,835,835,835,835,0
|
|
20241205,122800,53553838,835,835,835,835,0
|
|
20241205,122700,53553838,835,835,835,835,0
|
|
20241205,122600,53553838,835,834,835,834,100
|
|
20241205,122500,53470413,833,833,833,833,75
|
|
20241205,122400,53407938,835,835,835,835,0
|
|
20241205,122300,53407938,835,835,835,835,0
|
|
20241205,122200,53407938,835,835,835,835,0
|
|
20241205,122100,53407938,835,835,835,835,0
|
|
20241205,122000,53407938,835,835,835,835,0
|
|
20241205,121900,53407938,835,835,835,835,53
|
|
20241205,121800,53363683,835,835,835,835,76
|
|
20241205,121700,53300223,835,835,835,835,0
|
|
20241205,121600,53300223,835,836,836,835,301
|
|
20241205,121500,53048887,835,835,835,835,500
|
|
20241205,121400,52631387,835,836,836,835,77
|
|
20241205,121300,52567091,835,835,835,835,0
|
|
20241205,121200,52567091,835,835,835,835,0
|
|
20241205,121100,52567091,835,835,835,835,76
|
|
20241205,121000,52503631,838,838,838,838,0
|
|
20241205,120900,52503631,838,838,838,838,0
|
|
20241205,120800,52503631,838,838,838,838,0
|
|
20241205,120700,52503631,838,838,838,838,0
|
|
20241205,120600,52503631,838,838,838,838,0
|
|
20241205,120500,52503631,838,838,838,838,0
|
|
20241205,120400,52503631,838,838,838,838,0
|
|
20241205,120300,52503631,838,837,838,837,77
|
|
20241205,120200,52439181,837,837,837,837,0
|
|
20241205,120100,52439181,837,837,837,837,0
|
|
20241205,120000,52439181,837,837,837,837,0
|
|
20241205,115900,52439181,837,837,837,837,0
|
|
20241205,115800,52439181,837,837,837,837,0
|
|
20241205,115700,52439181,837,837,837,837,76
|
|
20241205,115600,52375569,838,838,838,838,0
|
|
20241205,115500,52375569,838,838,838,838,0
|
|
20241205,115400,52375569,838,838,838,838,0
|
|
20241205,115300,52375569,838,836,838,836,209
|
|
20241205,115200,52200767,836,836,836,836,0
|
|
20241205,115100,52200767,836,836,836,836,0
|
|
20241205,115000,52200767,836,836,836,836,165
|
|
20241205,114900,52062827,836,836,836,836,76
|
|
20241205,114800,51999291,836,836,836,836,0
|
|
20241205,114700,51999291,836,836,836,836,69
|
|
20241205,114600,51941607,838,838,838,838,0
|
|
20241205,114500,51941607,838,838,838,838,0
|
|
20241205,114400,51941607,838,838,838,838,1724
|
|
20241205,114300,50496895,839,839,839,839,1
|
|
20241205,114200,50496056,838,838,839,838,149
|
|
20241205,114100,50371193,839,839,839,839,3
|
|
20241205,114000,50368676,838,837,839,837,1235
|
|
20241205,113900,49332800,837,837,838,837,680
|
|
20241205,113800,48763538,839,837,839,837,424
|
|
20241205,113700,48408646,839,832,839,832,1001
|
|
20241205,113600,47571573,832,832,832,832,0
|
|
20241205,113500,47571573,832,831,832,831,77
|
|
20241205,113400,47507585,832,832,832,832,230
|
|
20241205,113300,47316225,832,832,832,832,0
|
|
20241205,113200,47316225,832,832,832,832,23
|
|
20241205,113100,47297089,832,832,833,832,42
|
|
20241205,113000,47262144,833,833,833,833,0
|
|
20241205,112900,47262144,833,833,833,833,0
|
|
20241205,112800,47262144,833,832,833,832,75
|
|
20241205,112700,47199743,832,832,832,832,1
|
|
20241205,112600,47198911,831,831,831,831,75
|
|
20241205,112500,47136586,831,831,831,831,0
|
|
20241205,112400,47136586,831,831,831,831,1
|
|
20241205,112300,47135755,834,834,834,834,0
|
|
20241205,112200,47135755,834,834,834,834,0
|
|
20241205,112100,47135755,834,834,834,834,0
|
|
20241205,112000,47135755,834,833,834,829,10003
|
|
20241205,111900,38829374,834,833,834,833,76
|
|
20241205,111800,38766065,833,833,833,833,0
|
|
20241205,111700,38766065,833,832,833,832,77
|
|
20241205,111600,38702000,834,834,834,834,0
|
|
20241205,111500,38702000,834,834,834,834,0
|
|
20241205,111400,38702000,834,834,834,834,0
|
|
20241205,111300,38702000,834,834,834,834,0
|
|
20241205,111200,38702000,834,834,834,834,0
|
|
20241205,111100,38702000,834,834,834,834,0
|
|
20241205,111000,38702000,834,834,834,834,0
|
|
20241205,110900,38702000,834,834,834,834,59
|
|
20241205,110800,38652794,834,834,834,834,0
|
|
20241205,110700,38652794,834,833,834,833,40
|
|
20241205,110600,38619458,832,833,833,832,122
|
|
20241205,110500,38517908,833,833,833,833,0
|
|
20241205,110400,38517908,833,832,833,832,47
|
|
20241205,110300,38478803,832,832,832,832,100
|
|
20241205,110200,38395603,833,832,833,832,49
|
|
20241205,110100,38354834,832,832,832,832,0
|
|
20241205,110000,38354834,832,832,832,832,1
|
|
20241205,105900,38354002,831,831,831,831,76
|
|
20241205,105800,38290846,832,832,832,832,0
|
|
20241205,105700,38290846,832,832,832,832,1
|
|
20241205,105600,38290014,832,832,832,832,26
|
|
20241205,105500,38268382,833,833,833,833,0
|
|
20241205,105400,38268382,833,833,833,833,0
|
|
20241205,105300,38268382,833,833,833,833,0
|
|
20241205,105200,38268382,833,832,833,832,78
|
|
20241205,105100,38203484,833,833,833,833,2
|
|
20241205,105000,38201818,833,833,833,833,1
|
|
20241205,104900,38200985,834,834,834,834,0
|
|
20241205,104800,38200985,834,834,834,834,0
|
|
20241205,104700,38200985,834,834,834,834,0
|
|
20241205,104600,38200985,834,832,834,832,21
|
|
20241205,104500,38183511,832,832,832,832,583
|
|
20241205,104400,37698455,836,836,836,836,0
|
|
20241205,104300,37698455,836,836,836,836,0
|
|
20241205,104200,37698455,836,836,836,836,0
|
|
20241205,104100,37698455,836,836,836,836,0
|
|
20241205,104000,37698455,836,836,836,836,1
|
|
20241205,103900,37697619,835,835,835,835,75
|
|
20241205,103800,37634994,835,835,835,835,1
|
|
20241205,103700,37634159,837,837,837,837,0
|
|
20241205,103600,37634159,837,837,837,837,0
|
|
20241205,103500,37634159,837,837,837,837,0
|
|
20241205,103400,37634159,837,837,837,837,0
|
|
20241205,103300,37634159,837,837,837,837,0
|
|
20241205,103200,37634159,837,837,837,837,23
|
|
20241205,103100,37614908,838,838,838,838,0
|
|
20241205,103000,37614908,838,838,838,838,0
|
|
20241205,102900,37614908,838,835,838,835,241
|
|
20241205,102800,37413506,836,836,836,836,0
|
|
20241205,102700,37413506,836,833,836,828,2001
|
|
20241205,102600,35751099,835,835,835,835,52
|
|
20241205,102500,35707679,835,835,835,835,1
|
|
20241205,102400,35706844,833,834,835,833,4736
|
|
20241205,102300,31761554,835,836,836,835,22
|
|
20241205,102200,31743183,835,837,837,835,3725
|
|
20241205,102100,28629147,838,838,838,838,60
|
|
20241205,102000,28578867,839,839,839,839,0
|
|
20241205,101900,28578867,839,839,839,839,0
|
|
20241205,101800,28578867,839,839,839,839,0
|
|
20241205,101700,28578867,839,836,839,836,506
|
|
20241205,101600,28155848,840,840,840,840,0
|
|
20241205,101500,28155848,840,840,840,840,1
|
|
20241205,101400,28155008,840,835,840,835,1065
|
|
20241205,101300,27264730,835,835,835,835,10
|
|
20241205,101200,27256380,836,836,836,836,1
|
|
20241205,101100,27255544,835,835,835,835,76
|
|
20241205,101000,27192084,836,836,836,836,0
|
|
20241205,100900,27192084,836,835,836,835,100
|
|
20241205,100800,27108583,835,835,835,835,0
|
|
20241205,100700,27108583,835,835,835,835,1
|
|
20241205,100600,27107748,834,834,834,834,424
|
|
20241205,100500,26754132,833,834,834,833,77
|
|
20241205,100400,26689990,833,831,833,831,9703
|
|
20241205,100300,18611116,831,831,831,831,1
|
|
20241205,100200,18610285,831,831,831,831,1
|
|
20241205,100100,18609454,832,832,832,830,4807
|
|
20241205,100000,14619443,831,831,831,831,25
|
|
20241205,095900,14598668,831,831,831,831,0
|
|
20241205,095800,14598668,831,832,832,831,51
|
|
20241205,095700,14556286,833,833,833,833,0
|
|
20241205,095600,14556286,833,833,833,833,0
|
|
20241205,095500,14556286,833,833,833,833,0
|
|
20241205,095400,14556286,833,833,833,833,0
|
|
20241205,095300,14556286,833,831,833,831,154
|
|
20241205,095200,14428234,831,831,831,831,1
|
|
20241205,095100,14427403,833,833,833,833,0
|
|
20241205,095000,14427403,833,833,833,833,0
|
|
20241205,094900,14427403,833,833,833,833,0
|
|
20241205,094800,14427403,833,833,833,833,0
|
|
20241205,094700,14427403,833,833,833,833,0
|
|
20241205,094600,14427403,833,831,833,830,1338
|
|
20241205,094500,13316740,834,833,834,833,371
|
|
20241205,094400,13007696,833,832,833,832,1115
|
|
20241205,094300,12080014,832,832,832,832,0
|
|
20241205,094200,12080014,832,832,832,832,0
|
|
20241205,094100,12080014,832,832,832,832,3
|
|
20241205,094000,12077518,832,832,832,831,301
|
|
20241205,093900,11827161,827,831,831,827,800
|
|
20241205,093800,11164361,831,831,831,831,75
|
|
20241205,093700,11102036,831,831,831,831,1
|
|
20241205,093600,11101205,832,832,832,832,0
|
|
20241205,093500,11101205,832,830,832,830,4001
|
|
20241205,093400,7776909,826,829,829,826,76
|
|
20241205,093300,7713908,826,830,830,826,2
|
|
20241205,093200,7712252,826,828,828,826,300
|
|
20241205,093100,7464148,828,828,829,828,92
|
|
20241205,093000,7387957,826,826,826,826,26
|
|
20241205,092900,7366481,826,826,826,826,1
|
|
20241205,092800,7365655,830,830,830,825,3
|
|
20241205,092700,7363170,824,824,824,824,1
|
|
20241205,092600,7362346,831,831,831,830,78
|
|
20241205,092500,7297604,831,831,831,824,3
|
|
20241205,092400,7295118,824,825,831,824,1203
|
|
20241205,092300,6303040,831,830,831,825,163
|
|
20241205,092200,6167737,825,826,831,823,212
|
|
20241205,092100,5992833,831,826,832,823,1175
|
|
20241205,092000,5023465,832,832,832,832,20
|
|
20241205,091900,5006825,833,834,834,826,1074
|
|
20241205,091800,4115403,831,831,834,831,3
|
|
20241205,091700,4112907,834,831,834,831,5
|
|
20241205,091600,4108743,834,834,834,832,105
|
|
20241205,091500,4021179,832,835,835,830,11
|
|
20241205,091400,4012024,830,832,836,830,1652
|
|
20241205,091300,2636438,832,834,834,832,2
|
|
20241205,091200,2634772,832,834,834,832,1020
|
|
20241205,091100,1785097,834,834,834,834,89
|
|
20241205,091000,1710871,834,834,834,834,0
|
|
20241205,090900,1710871,834,835,835,834,76
|
|
20241205,090800,1647412,836,836,836,836,0
|
|
20241205,090700,1647412,836,835,836,835,77
|
|
20241205,090600,1583116,833,833,833,833,0
|
|
20241205,090500,1583116,833,833,833,833,0
|
|
20241205,090400,1583116,833,833,833,833,0
|
|
20241205,090300,1583116,833,836,836,833,910
|
|
20241205,090200,822991,836,836,836,836,501
|
|
20241205,090100,404155,840,835,840,835,10
|
|
20241205,090000,395795,840,835,840,835,474
|