737 lines
31 KiB
CSV
737 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,211400,89773570,738,738,738,738,1491
|
|
20241209,211300,89773570,738,738,738,738,0
|
|
20241209,211200,89773570,738,738,738,738,0
|
|
20241209,211100,89773570,738,738,738,738,0
|
|
20241209,211000,89773570,738,738,738,738,0
|
|
20241209,210900,89773570,738,738,738,738,0
|
|
20241209,210800,89773570,738,738,738,738,0
|
|
20241209,210700,89773570,738,738,738,738,0
|
|
20241209,210600,89773570,738,738,738,738,0
|
|
20241209,210500,89773570,738,738,738,738,0
|
|
20241209,210400,89773570,738,738,738,738,0
|
|
20241209,210300,89773570,738,738,738,738,0
|
|
20241209,210200,89773570,738,738,738,738,0
|
|
20241209,210100,89773570,738,738,738,738,0
|
|
20241209,210000,89773570,738,738,738,738,0
|
|
20241209,205900,89773570,738,738,738,738,0
|
|
20241209,205800,89773570,738,738,738,738,0
|
|
20241209,205700,89773570,738,738,738,738,0
|
|
20241209,205600,89773570,738,738,738,738,0
|
|
20241209,205500,89773570,738,738,738,738,0
|
|
20241209,205400,89773570,738,738,738,738,0
|
|
20241209,205300,89773570,738,738,738,738,0
|
|
20241209,205200,89773570,738,738,738,738,0
|
|
20241209,205100,89773570,738,738,738,738,0
|
|
20241209,205000,89773570,738,738,738,738,0
|
|
20241209,204900,89773570,738,738,738,738,0
|
|
20241209,204800,89773570,738,738,738,738,0
|
|
20241209,204700,89773570,738,738,738,738,0
|
|
20241209,204600,89773570,738,738,738,738,0
|
|
20241209,204500,89773570,738,738,738,738,0
|
|
20241209,204400,89773570,738,738,738,738,1491
|
|
20241209,204300,89773570,738,738,738,738,0
|
|
20241209,204200,89773570,738,738,738,738,0
|
|
20241209,204100,89773570,738,738,738,738,0
|
|
20241209,204000,89773570,738,738,738,738,0
|
|
20241209,203900,89773570,738,738,738,738,0
|
|
20241209,203800,89773570,738,738,738,738,0
|
|
20241209,203700,89773570,738,738,738,738,0
|
|
20241209,203600,89773570,738,738,738,738,0
|
|
20241209,203500,89773570,738,738,738,738,0
|
|
20241209,203400,89773570,738,738,738,738,0
|
|
20241209,203300,89773570,738,738,738,738,0
|
|
20241209,203200,89773570,738,738,738,738,0
|
|
20241209,203100,89773570,738,738,738,738,0
|
|
20241209,203000,89773570,738,738,738,738,0
|
|
20241209,202900,89773570,738,738,738,738,0
|
|
20241209,202800,89773570,738,738,738,738,0
|
|
20241209,202700,89773570,738,738,738,738,0
|
|
20241209,202600,89773570,738,738,738,738,0
|
|
20241209,202500,89773570,738,738,738,738,0
|
|
20241209,202400,89773570,738,738,738,738,0
|
|
20241209,202300,89773570,738,738,738,738,0
|
|
20241209,202200,89773570,738,738,738,738,0
|
|
20241209,202100,89773570,738,738,738,738,0
|
|
20241209,202000,89773570,738,738,738,738,0
|
|
20241209,201900,89773570,738,738,738,738,0
|
|
20241209,201800,89773570,738,738,738,738,0
|
|
20241209,201700,89773570,738,738,738,738,0
|
|
20241209,201600,89773570,738,738,738,738,0
|
|
20241209,201500,89773570,738,738,738,738,0
|
|
20241209,201400,89773570,738,738,738,738,1491
|
|
20241209,201300,89773570,738,738,738,738,0
|
|
20241209,201200,89773570,738,738,738,738,0
|
|
20241209,201100,89773570,738,738,738,738,0
|
|
20241209,201000,89773570,738,738,738,738,0
|
|
20241209,200900,89773570,738,738,738,738,0
|
|
20241209,200800,89773570,738,738,738,738,0
|
|
20241209,200700,89773570,738,738,738,738,0
|
|
20241209,200600,89773570,738,738,738,738,0
|
|
20241209,200500,89773570,738,738,738,738,0
|
|
20241209,200400,89773570,738,738,738,738,0
|
|
20241209,200300,89773570,738,738,738,738,0
|
|
20241209,200200,89773570,738,738,738,738,0
|
|
20241209,200100,89773570,738,738,738,738,0
|
|
20241209,200000,89773570,738,738,738,738,0
|
|
20241209,195900,89773570,738,738,738,738,0
|
|
20241209,195800,89773570,738,738,738,738,0
|
|
20241209,195700,89773570,738,738,738,738,0
|
|
20241209,195600,89773570,738,738,738,738,0
|
|
20241209,195500,89773570,738,738,738,738,0
|
|
20241209,195400,89773570,738,738,738,738,0
|
|
20241209,195300,89773570,738,738,738,738,0
|
|
20241209,195200,89773570,738,738,738,738,0
|
|
20241209,195100,89773570,738,738,738,738,0
|
|
20241209,195000,89773570,738,738,738,738,0
|
|
20241209,194900,89773570,738,738,738,738,0
|
|
20241209,194800,89773570,738,738,738,738,0
|
|
20241209,194700,89773570,738,738,738,738,0
|
|
20241209,194600,89773570,738,738,738,738,0
|
|
20241209,194500,89773570,738,738,738,738,0
|
|
20241209,194400,89773570,738,738,738,738,1491
|
|
20241209,194300,89773570,738,738,738,738,0
|
|
20241209,194200,89773570,738,738,738,738,0
|
|
20241209,194100,89773570,738,738,738,738,0
|
|
20241209,194000,89773570,738,738,738,738,0
|
|
20241209,193900,89773570,738,738,738,738,0
|
|
20241209,193800,89773570,738,738,738,738,0
|
|
20241209,193700,89773570,738,738,738,738,0
|
|
20241209,193600,89773570,738,738,738,738,0
|
|
20241209,193500,89773570,738,738,738,738,0
|
|
20241209,193400,89773570,738,738,738,738,0
|
|
20241209,193300,89773570,738,738,738,738,0
|
|
20241209,193200,89773570,738,738,738,738,0
|
|
20241209,193100,89773570,738,738,738,738,0
|
|
20241209,193000,89773570,738,738,738,738,0
|
|
20241209,192900,89773570,738,738,738,738,0
|
|
20241209,192800,89773570,738,738,738,738,0
|
|
20241209,192700,89773570,738,738,738,738,0
|
|
20241209,192600,89773570,738,738,738,738,0
|
|
20241209,192500,89773570,738,738,738,738,0
|
|
20241209,192400,89773570,738,738,738,738,0
|
|
20241209,192300,89773570,738,738,738,738,0
|
|
20241209,192200,89773570,738,738,738,738,0
|
|
20241209,192100,89773570,738,738,738,738,0
|
|
20241209,192000,89773570,738,738,738,738,0
|
|
20241209,191900,89773570,738,738,738,738,0
|
|
20241209,191800,89773570,738,738,738,738,0
|
|
20241209,191700,89773570,738,738,738,738,0
|
|
20241209,191600,89773570,738,738,738,738,0
|
|
20241209,191500,89773570,738,738,738,738,0
|
|
20241209,191400,89773570,738,738,738,738,1491
|
|
20241209,191300,89773570,738,738,738,738,0
|
|
20241209,191200,89773570,738,738,738,738,0
|
|
20241209,191100,89773570,738,738,738,738,0
|
|
20241209,191000,89773570,738,738,738,738,0
|
|
20241209,190900,89773570,738,738,738,738,0
|
|
20241209,190800,89773570,738,738,738,738,0
|
|
20241209,190700,89773570,738,738,738,738,0
|
|
20241209,190600,89773570,738,738,738,738,0
|
|
20241209,190500,89773570,738,738,738,738,0
|
|
20241209,190400,89773570,738,738,738,738,0
|
|
20241209,190300,89773570,738,738,738,738,0
|
|
20241209,190200,89773570,738,738,738,738,0
|
|
20241209,190100,89773570,738,738,738,738,0
|
|
20241209,190000,89773570,738,738,738,738,0
|
|
20241209,185900,89773570,738,738,738,738,0
|
|
20241209,185800,89773570,738,738,738,738,0
|
|
20241209,185700,89773570,738,738,738,738,0
|
|
20241209,185600,89773570,738,738,738,738,0
|
|
20241209,185500,89773570,738,738,738,738,0
|
|
20241209,185400,89773570,738,738,738,738,0
|
|
20241209,185300,89773570,738,738,738,738,0
|
|
20241209,185200,89773570,738,738,738,738,0
|
|
20241209,185100,89773570,738,738,738,738,0
|
|
20241209,185000,89773570,738,738,738,738,0
|
|
20241209,184900,89773570,738,738,738,738,0
|
|
20241209,184800,89773570,738,738,738,738,0
|
|
20241209,184700,89773570,738,738,738,738,0
|
|
20241209,184600,89773570,738,738,738,738,0
|
|
20241209,184500,89773570,738,738,738,738,0
|
|
20241209,184400,89773570,738,738,738,738,1491
|
|
20241209,184300,89773570,738,738,738,738,0
|
|
20241209,184200,89773570,738,738,738,738,0
|
|
20241209,184100,89773570,738,738,738,738,0
|
|
20241209,184000,89773570,738,738,738,738,0
|
|
20241209,183900,89773570,738,738,738,738,0
|
|
20241209,183800,89773570,738,738,738,738,0
|
|
20241209,183700,89773570,738,738,738,738,0
|
|
20241209,183600,89773570,738,738,738,738,0
|
|
20241209,183500,89773570,738,738,738,738,0
|
|
20241209,183400,89773570,738,738,738,738,0
|
|
20241209,183300,89773570,738,738,738,738,0
|
|
20241209,183200,89773570,738,738,738,738,0
|
|
20241209,183100,89773570,738,738,738,738,0
|
|
20241209,183000,89773570,738,738,738,738,0
|
|
20241209,182900,89773570,738,738,738,738,0
|
|
20241209,182800,89773570,738,738,738,738,0
|
|
20241209,182700,89773570,738,738,738,738,0
|
|
20241209,182600,89773570,738,738,738,738,0
|
|
20241209,182500,89773570,738,738,738,738,0
|
|
20241209,182400,89773570,738,738,738,738,0
|
|
20241209,182300,89773570,738,738,738,738,0
|
|
20241209,182200,89773570,738,738,738,738,0
|
|
20241209,182100,89773570,738,738,738,738,0
|
|
20241209,182000,89773570,738,738,738,738,0
|
|
20241209,181900,89773570,738,738,738,738,0
|
|
20241209,181800,89773570,738,738,738,738,0
|
|
20241209,181700,89773570,738,738,738,738,0
|
|
20241209,181600,89773570,738,738,738,738,0
|
|
20241209,181500,89773570,738,738,738,738,0
|
|
20241209,181400,89773570,738,738,738,738,1491
|
|
20241209,181300,89773570,738,738,738,738,0
|
|
20241209,181200,89773570,738,738,738,738,0
|
|
20241209,181100,89773570,738,738,738,738,0
|
|
20241209,181000,89773570,738,738,738,738,0
|
|
20241209,180900,89773570,738,738,738,738,0
|
|
20241209,180800,89773570,738,738,738,738,0
|
|
20241209,180700,89773570,738,738,738,738,0
|
|
20241209,180600,89773570,738,738,738,738,0
|
|
20241209,180500,89773570,738,738,738,738,0
|
|
20241209,180400,89773570,738,738,738,738,0
|
|
20241209,180300,89773570,738,738,738,738,0
|
|
20241209,180200,89773570,738,738,738,738,0
|
|
20241209,180100,89773570,738,738,738,738,0
|
|
20241209,180000,89773570,738,738,738,738,0
|
|
20241209,175900,89773570,738,738,738,738,0
|
|
20241209,175800,89773570,738,738,738,738,0
|
|
20241209,175700,89773570,738,738,738,738,0
|
|
20241209,175600,89773570,738,738,738,738,0
|
|
20241209,175500,89773570,738,738,738,738,0
|
|
20241209,175400,89773570,738,738,738,738,0
|
|
20241209,175300,89773570,738,738,738,738,0
|
|
20241209,175200,89773570,738,738,738,738,0
|
|
20241209,175100,89773570,738,738,738,738,0
|
|
20241209,175000,89773570,738,738,738,738,0
|
|
20241209,174900,89773570,738,738,738,738,0
|
|
20241209,174800,89773570,738,738,738,738,0
|
|
20241209,174700,89773570,738,738,738,738,0
|
|
20241209,174600,89773570,738,738,738,738,0
|
|
20241209,174500,89773570,738,738,738,738,0
|
|
20241209,174400,89773570,738,738,738,738,1491
|
|
20241209,174300,89773570,738,738,738,738,0
|
|
20241209,174200,89773570,738,738,738,738,0
|
|
20241209,174100,89773570,738,738,738,738,0
|
|
20241209,174000,89773570,738,738,738,738,0
|
|
20241209,173900,89773570,738,738,738,738,0
|
|
20241209,173800,89773570,738,738,738,738,0
|
|
20241209,173700,89773570,738,738,738,738,0
|
|
20241209,173600,89773570,738,738,738,738,0
|
|
20241209,173500,89773570,738,738,738,738,0
|
|
20241209,173400,89773570,738,738,738,738,0
|
|
20241209,173300,89773570,738,738,738,738,0
|
|
20241209,173200,89773570,738,738,738,738,0
|
|
20241209,173100,89773570,738,738,738,738,0
|
|
20241209,173000,89773570,738,738,738,738,0
|
|
20241209,172900,89773570,738,738,738,738,0
|
|
20241209,172800,89773570,738,738,738,738,0
|
|
20241209,172700,89773570,738,738,738,738,0
|
|
20241209,172600,89773570,738,738,738,738,0
|
|
20241209,172500,89773570,738,738,738,738,0
|
|
20241209,172400,89773570,738,738,738,738,0
|
|
20241209,172300,89773570,738,738,738,738,0
|
|
20241209,172200,89773570,738,738,738,738,0
|
|
20241209,172100,89773570,738,738,738,738,0
|
|
20241209,172000,89773570,738,738,738,738,0
|
|
20241209,171900,89773570,738,738,738,738,0
|
|
20241209,171800,89773570,738,738,738,738,0
|
|
20241209,171700,89773570,738,738,738,738,0
|
|
20241209,171600,89773570,738,738,738,738,0
|
|
20241209,171500,89773570,738,738,738,738,0
|
|
20241209,171400,89773570,738,738,738,738,1491
|
|
20241209,171300,89773570,738,738,738,738,0
|
|
20241209,171200,89773570,738,738,738,738,0
|
|
20241209,171100,89773570,738,738,738,738,0
|
|
20241209,171000,89773570,738,738,738,738,0
|
|
20241209,170900,89773570,738,738,738,738,0
|
|
20241209,170800,89773570,738,738,738,738,0
|
|
20241209,170700,89773570,738,738,738,738,0
|
|
20241209,170600,89773570,738,738,738,738,0
|
|
20241209,170500,89773570,738,738,738,738,0
|
|
20241209,170400,89773570,738,738,738,738,0
|
|
20241209,170300,89773570,738,738,738,738,0
|
|
20241209,170200,89773570,738,738,738,738,0
|
|
20241209,170100,89773570,738,738,738,738,0
|
|
20241209,170000,89773570,738,738,738,738,0
|
|
20241209,165900,89773570,738,738,738,738,0
|
|
20241209,165800,89773570,738,738,738,738,0
|
|
20241209,165700,89773570,738,738,738,738,0
|
|
20241209,165600,89773570,738,738,738,738,0
|
|
20241209,165500,89773570,738,738,738,738,0
|
|
20241209,165400,89773570,738,738,738,738,0
|
|
20241209,165300,89773570,738,738,738,738,0
|
|
20241209,165200,89773570,738,738,738,738,0
|
|
20241209,165100,89773570,738,738,738,738,0
|
|
20241209,165000,89773570,738,738,738,738,0
|
|
20241209,164900,89773570,738,738,738,738,0
|
|
20241209,164800,89773570,738,738,738,738,0
|
|
20241209,164700,89773570,738,738,738,738,0
|
|
20241209,164600,89773570,738,738,738,738,0
|
|
20241209,164500,89773570,738,738,738,738,0
|
|
20241209,164400,89773570,738,738,738,738,1491
|
|
20241209,164300,89773570,738,738,738,738,0
|
|
20241209,164200,89773570,738,738,738,738,0
|
|
20241209,164100,89773570,738,738,738,738,0
|
|
20241209,164000,89773570,738,738,738,738,0
|
|
20241209,163900,89773570,738,738,738,738,0
|
|
20241209,163800,89773570,738,738,738,738,0
|
|
20241209,163700,89773570,738,738,738,738,0
|
|
20241209,163600,89773570,738,738,738,738,0
|
|
20241209,163500,89773570,738,738,738,738,0
|
|
20241209,163400,89773570,738,738,738,738,0
|
|
20241209,163300,89773570,738,738,738,738,0
|
|
20241209,163200,89773570,738,738,738,738,0
|
|
20241209,163100,89773570,738,738,738,738,0
|
|
20241209,163000,89773570,738,738,738,738,0
|
|
20241209,162900,89773570,738,738,738,738,0
|
|
20241209,162800,89773570,738,738,738,738,0
|
|
20241209,162700,89773570,738,738,738,738,0
|
|
20241209,162600,89773570,738,738,738,738,0
|
|
20241209,162500,89773570,738,738,738,738,0
|
|
20241209,162400,89773570,738,738,738,738,0
|
|
20241209,162300,89773570,738,738,738,738,0
|
|
20241209,162200,89773570,738,738,738,738,0
|
|
20241209,162100,89773570,738,738,738,738,0
|
|
20241209,162000,89773570,738,738,738,738,0
|
|
20241209,161900,89773570,738,738,738,738,0
|
|
20241209,161800,89773570,738,738,738,738,0
|
|
20241209,161700,89773570,738,738,738,738,0
|
|
20241209,161600,89773570,738,738,738,738,0
|
|
20241209,161500,89773570,738,738,738,738,0
|
|
20241209,161400,89773570,738,738,738,738,1491
|
|
20241209,161300,89773570,738,738,738,738,0
|
|
20241209,161200,89773570,738,738,738,738,0
|
|
20241209,161100,89773570,738,738,738,738,0
|
|
20241209,161000,89773570,738,738,738,738,0
|
|
20241209,160900,89773570,738,738,738,738,0
|
|
20241209,160800,89773570,738,738,738,738,0
|
|
20241209,160700,89773570,738,738,738,738,0
|
|
20241209,160600,89773570,738,738,738,738,0
|
|
20241209,160500,89773570,738,738,738,738,0
|
|
20241209,160400,89773570,738,738,738,738,0
|
|
20241209,160300,89773570,738,738,738,738,0
|
|
20241209,160200,89773570,738,738,738,738,0
|
|
20241209,160100,89773570,738,738,738,738,0
|
|
20241209,160000,89773570,738,738,738,738,0
|
|
20241209,155900,89773570,738,738,738,738,0
|
|
20241209,155800,89773570,738,738,738,738,0
|
|
20241209,155700,89773570,738,738,738,738,0
|
|
20241209,155600,89773570,738,738,738,738,0
|
|
20241209,155500,89773570,738,738,738,738,0
|
|
20241209,155400,89773570,738,738,738,738,0
|
|
20241209,155300,89773570,738,738,738,738,0
|
|
20241209,155200,89773570,738,738,738,738,0
|
|
20241209,155100,89773570,738,738,738,738,0
|
|
20241209,155000,89773570,738,738,738,738,0
|
|
20241209,154900,89773570,738,738,738,738,0
|
|
20241209,154800,89773570,738,738,738,738,0
|
|
20241209,154700,89773570,738,738,738,738,0
|
|
20241209,154600,89773570,738,738,738,738,0
|
|
20241209,154500,89773570,738,738,738,738,0
|
|
20241209,154400,89773570,738,738,738,738,1491
|
|
20241209,154300,89773570,738,738,738,738,0
|
|
20241209,154200,89773570,738,738,738,738,0
|
|
20241209,154100,89773570,738,738,738,738,0
|
|
20241209,154000,89773570,738,738,738,738,0
|
|
20241209,153900,89773570,738,738,738,738,0
|
|
20241209,153800,89773570,738,738,738,738,0
|
|
20241209,153700,89773570,738,738,738,738,0
|
|
20241209,153600,89773570,738,738,738,738,0
|
|
20241209,153500,89773570,738,738,738,738,0
|
|
20241209,153400,89773570,738,738,738,738,0
|
|
20241209,153300,89773570,738,738,738,738,0
|
|
20241209,153200,89773570,738,738,738,738,0
|
|
20241209,153100,89773570,738,738,738,738,0
|
|
20241209,153000,89773570,738,738,738,738,1491
|
|
20241209,152900,88673212,740,740,740,740,0
|
|
20241209,152800,88673212,740,740,740,740,0
|
|
20241209,152700,88673212,740,740,740,740,0
|
|
20241209,152600,88673212,740,740,740,740,0
|
|
20241209,152500,88673212,740,740,740,740,0
|
|
20241209,152400,88673212,740,740,740,740,0
|
|
20241209,152300,88673212,740,740,740,740,0
|
|
20241209,152200,88673212,740,740,740,740,0
|
|
20241209,152100,88673212,740,740,740,740,0
|
|
20241209,152000,88673212,740,740,740,740,0
|
|
20241209,151900,88673212,740,740,740,740,872
|
|
20241209,151800,88027932,740,743,743,740,1000
|
|
20241209,151700,87287929,741,742,742,741,2600
|
|
20241209,151600,85360949,746,746,746,746,0
|
|
20241209,151500,85360949,746,745,746,745,1001
|
|
20241209,151400,84615203,745,745,745,745,1
|
|
20241209,151300,84614458,745,745,745,745,47
|
|
20241209,151200,84579443,745,745,745,745,1
|
|
20241209,151100,84578698,741,741,741,741,0
|
|
20241209,151000,84578698,741,742,742,741,1004
|
|
20241209,150900,83834227,745,745,745,745,0
|
|
20241209,150800,83834227,745,745,745,745,0
|
|
20241209,150700,83834227,745,745,745,745,11
|
|
20241209,150600,83826032,745,745,745,745,0
|
|
20241209,150500,83826032,745,745,745,745,0
|
|
20241209,150400,83826032,745,745,745,742,110
|
|
20241209,150300,83744262,745,745,745,745,1
|
|
20241209,150200,83743517,743,743,743,743,3621
|
|
20241209,150100,81053114,742,742,742,742,22
|
|
20241209,150000,81036790,743,743,743,743,3200
|
|
20241209,145900,78659190,743,743,743,743,3300
|
|
20241209,145800,76207290,743,743,743,743,0
|
|
20241209,145700,76207290,743,743,743,743,0
|
|
20241209,145600,76207290,743,743,743,743,150
|
|
20241209,145500,76095840,743,743,743,743,0
|
|
20241209,145400,76095840,743,743,743,743,785
|
|
20241209,145300,75512585,743,743,743,743,200
|
|
20241209,145200,75363985,743,743,743,743,449
|
|
20241209,145100,75030378,743,743,743,743,1700
|
|
20241209,145000,73767278,743,743,743,743,0
|
|
20241209,144900,73767278,743,743,743,743,1
|
|
20241209,144800,73766535,741,742,742,741,3000
|
|
20241209,144700,71540825,742,742,742,742,169
|
|
20241209,144600,71415427,743,743,743,743,0
|
|
20241209,144500,71415427,743,742,743,742,1009
|
|
20241209,144400,70666748,743,743,743,743,300
|
|
20241209,144300,70443848,743,743,743,743,0
|
|
20241209,144200,70443848,743,743,743,743,5
|
|
20241209,144100,70440133,743,743,743,743,0
|
|
20241209,144000,70440133,743,743,743,743,0
|
|
20241209,143900,70440133,743,743,743,743,0
|
|
20241209,143800,70440133,743,743,743,743,0
|
|
20241209,143700,70440133,743,743,743,743,10
|
|
20241209,143600,70432703,742,742,742,742,0
|
|
20241209,143500,70432703,742,742,742,742,0
|
|
20241209,143400,70432703,742,742,742,742,0
|
|
20241209,143300,70432703,742,742,742,742,0
|
|
20241209,143200,70432703,742,745,745,742,8331
|
|
20241209,143100,64230943,746,746,746,746,32
|
|
20241209,143000,64207071,746,746,746,746,100
|
|
20241209,142900,64132471,747,747,747,747,100
|
|
20241209,142800,64057771,746,746,746,746,1040
|
|
20241209,142700,63281931,747,747,747,747,50
|
|
20241209,142600,63244581,747,747,747,747,0
|
|
20241209,142500,63244581,747,747,747,747,0
|
|
20241209,142400,63244581,747,747,747,747,0
|
|
20241209,142300,63244581,747,747,747,747,0
|
|
20241209,142200,63244581,747,747,747,747,0
|
|
20241209,142100,63244581,747,747,747,747,0
|
|
20241209,142000,63244581,747,747,747,747,0
|
|
20241209,141900,63244581,747,745,747,745,382
|
|
20241209,141800,62959989,747,747,747,747,0
|
|
20241209,141700,62959989,747,747,747,747,0
|
|
20241209,141600,62959989,747,747,747,747,0
|
|
20241209,141500,62959989,747,747,747,747,1
|
|
20241209,141400,62959242,745,745,745,745,0
|
|
20241209,141300,62959242,745,745,745,745,76
|
|
20241209,141200,62902622,745,745,745,745,424
|
|
20241209,141100,62586742,745,745,745,745,0
|
|
20241209,141000,62586742,745,745,745,745,501
|
|
20241209,140900,62213497,748,748,748,748,0
|
|
20241209,140800,62213497,748,748,748,748,0
|
|
20241209,140700,62213497,748,748,748,748,0
|
|
20241209,140600,62213497,748,748,748,748,0
|
|
20241209,140500,62213497,748,748,748,748,4
|
|
20241209,140400,62210505,748,748,748,748,0
|
|
20241209,140300,62210505,748,748,748,748,0
|
|
20241209,140200,62210505,748,748,748,748,0
|
|
20241209,140100,62210505,748,748,748,748,0
|
|
20241209,140000,62210505,748,748,748,748,0
|
|
20241209,135900,62210505,748,748,748,748,0
|
|
20241209,135800,62210505,748,748,748,748,0
|
|
20241209,135700,62210505,748,748,748,748,71
|
|
20241209,135600,62157397,748,748,748,748,0
|
|
20241209,135500,62157397,748,747,748,747,100
|
|
20241209,135400,62082603,749,749,749,749,0
|
|
20241209,135300,62082603,749,749,749,749,0
|
|
20241209,135200,62082603,749,749,749,749,0
|
|
20241209,135100,62082603,749,749,749,749,0
|
|
20241209,135000,62082603,749,749,749,749,0
|
|
20241209,134900,62082603,749,749,749,749,0
|
|
20241209,134800,62082603,749,749,749,749,0
|
|
20241209,134700,62082603,749,749,749,749,0
|
|
20241209,134600,62082603,749,749,749,749,0
|
|
20241209,134500,62082603,749,749,749,749,0
|
|
20241209,134400,62082603,749,749,749,749,0
|
|
20241209,134300,62082603,749,749,749,749,1
|
|
20241209,134200,62081854,741,741,741,741,1000
|
|
20241209,134100,61340854,741,741,741,741,0
|
|
20241209,134000,61340854,741,741,741,741,0
|
|
20241209,133900,61340854,741,741,741,741,0
|
|
20241209,133800,61340854,741,741,741,741,0
|
|
20241209,133700,61340854,741,741,741,741,469
|
|
20241209,133600,60993325,741,741,741,741,0
|
|
20241209,133500,60993325,741,741,741,741,100
|
|
20241209,133400,60919225,751,751,751,751,0
|
|
20241209,133300,60919225,751,751,751,751,0
|
|
20241209,133200,60919225,751,751,751,751,0
|
|
20241209,133100,60919225,751,751,751,751,0
|
|
20241209,133000,60919225,751,751,751,751,0
|
|
20241209,132900,60919225,751,751,751,751,0
|
|
20241209,132800,60919225,751,751,751,751,0
|
|
20241209,132700,60919225,751,751,751,751,0
|
|
20241209,132600,60919225,751,751,751,751,1
|
|
20241209,132500,60918474,750,750,750,750,1000
|
|
20241209,132400,60168474,751,751,751,751,1
|
|
20241209,132300,60167723,740,740,740,740,0
|
|
20241209,132200,60167723,740,740,740,740,0
|
|
20241209,132100,60167723,740,740,740,740,1
|
|
20241209,132000,60166983,742,742,742,742,0
|
|
20241209,131900,60166983,742,742,742,742,1
|
|
20241209,131800,60166241,740,749,749,740,3000
|
|
20241209,131700,57935278,752,752,752,752,0
|
|
20241209,131600,57935278,752,752,752,752,0
|
|
20241209,131500,57935278,752,752,752,752,30
|
|
20241209,131400,57912718,754,754,754,754,0
|
|
20241209,131300,57912718,754,754,754,754,0
|
|
20241209,131200,57912718,754,754,754,754,1
|
|
20241209,131100,57911964,750,750,750,750,0
|
|
20241209,131000,57911964,750,750,750,750,300
|
|
20241209,130900,57686964,750,750,750,750,0
|
|
20241209,130800,57686964,750,750,750,750,0
|
|
20241209,130700,57686964,750,750,750,750,0
|
|
20241209,130600,57686964,750,750,750,750,100
|
|
20241209,130500,57611964,750,750,750,750,2000
|
|
20241209,130400,56111964,750,750,750,750,0
|
|
20241209,130300,56111964,750,750,750,750,0
|
|
20241209,130200,56111964,750,750,750,750,0
|
|
20241209,130100,56111964,750,750,750,750,0
|
|
20241209,130000,56111964,750,750,750,750,0
|
|
20241209,125900,56111964,750,750,750,750,100
|
|
20241209,125800,56036964,750,751,751,750,400
|
|
20241209,125700,55736664,753,755,755,753,200
|
|
20241209,125600,55585864,755,750,755,745,1495
|
|
20241209,125500,54464654,751,751,751,751,0
|
|
20241209,125400,54464654,751,751,751,751,0
|
|
20241209,125300,54464654,751,751,751,751,0
|
|
20241209,125200,54464654,751,755,755,751,101
|
|
20241209,125100,54388799,752,753,753,752,51
|
|
20241209,125000,54350431,753,758,758,753,165
|
|
20241209,124900,54225861,755,755,755,755,100
|
|
20241209,124800,54150361,755,757,758,755,200
|
|
20241209,124700,53999062,758,758,758,758,0
|
|
20241209,124600,53999062,758,758,758,758,0
|
|
20241209,124500,53999062,758,758,758,758,0
|
|
20241209,124400,53999062,758,758,758,758,0
|
|
20241209,124300,53999062,758,758,758,758,0
|
|
20241209,124200,53999062,758,758,758,758,0
|
|
20241209,124100,53999062,758,758,758,758,0
|
|
20241209,124000,53999062,758,758,758,758,0
|
|
20241209,123900,53999062,758,758,758,758,0
|
|
20241209,123800,53999062,758,758,758,758,0
|
|
20241209,123700,53999062,758,758,758,758,0
|
|
20241209,123600,53999062,758,758,758,758,1
|
|
20241209,123500,53998304,750,750,750,750,0
|
|
20241209,123400,53998304,750,753,753,750,769
|
|
20241209,123300,53420769,752,752,752,752,0
|
|
20241209,123200,53420769,752,752,752,752,1
|
|
20241209,123100,53420017,757,757,757,757,830
|
|
20241209,123000,52791707,757,757,757,757,0
|
|
20241209,122900,52791707,757,757,757,757,0
|
|
20241209,122800,52791707,757,757,757,757,0
|
|
20241209,122700,52791707,757,757,757,757,0
|
|
20241209,122600,52791707,757,757,757,757,0
|
|
20241209,122500,52791707,757,752,757,752,201
|
|
20241209,122400,52640550,754,754,754,754,0
|
|
20241209,122300,52640550,754,754,754,754,200
|
|
20241209,122200,52489750,757,757,757,757,0
|
|
20241209,122100,52489750,757,757,757,757,0
|
|
20241209,122000,52489750,757,757,757,757,0
|
|
20241209,121900,52489750,757,757,757,757,0
|
|
20241209,121800,52489750,757,757,757,757,0
|
|
20241209,121700,52489750,757,753,757,753,402
|
|
20241209,121600,52186636,757,757,757,757,20
|
|
20241209,121500,52171496,757,757,757,757,1
|
|
20241209,121400,52170739,752,752,752,752,4601
|
|
20241209,121300,48710787,757,757,757,757,0
|
|
20241209,121200,48710787,757,757,757,757,0
|
|
20241209,121100,48710787,757,757,757,757,0
|
|
20241209,121000,48710787,757,757,757,757,0
|
|
20241209,120900,48710787,757,757,757,757,2
|
|
20241209,120800,48709273,757,757,757,757,0
|
|
20241209,120700,48709273,757,757,757,757,1
|
|
20241209,120600,48708516,756,756,756,756,5
|
|
20241209,120500,48704736,757,757,757,757,2
|
|
20241209,120400,48703222,757,757,757,757,0
|
|
20241209,120300,48703222,757,757,757,757,0
|
|
20241209,120200,48703222,757,757,757,757,0
|
|
20241209,120100,48703222,757,757,757,757,0
|
|
20241209,120000,48703222,757,757,757,757,0
|
|
20241209,115900,48703222,757,757,757,757,0
|
|
20241209,115800,48703222,757,751,757,750,11480
|
|
20241209,115700,40087656,757,751,757,751,1250
|
|
20241209,115600,39148900,757,757,757,757,1
|
|
20241209,115500,39148143,757,752,757,751,752
|
|
20241209,115400,38582683,757,753,757,753,2
|
|
20241209,115300,38581173,754,754,754,754,0
|
|
20241209,115200,38581173,754,755,755,754,1103
|
|
20241209,115100,37749011,757,757,757,757,0
|
|
20241209,115000,37749011,757,757,757,755,883
|
|
20241209,114900,37082342,755,756,756,755,138
|
|
20241209,114800,36978064,757,757,757,757,0
|
|
20241209,114700,36978064,757,757,757,757,0
|
|
20241209,114600,36978064,757,757,757,757,22
|
|
20241209,114500,36961410,756,756,756,756,0
|
|
20241209,114400,36961410,756,756,756,756,0
|
|
20241209,114300,36961410,756,756,756,756,0
|
|
20241209,114200,36961410,756,756,756,756,46
|
|
20241209,114100,36926634,757,757,757,757,1
|
|
20241209,114000,36925877,756,756,756,756,300
|
|
20241209,113900,36699077,756,756,756,756,200
|
|
20241209,113800,36547877,756,756,756,756,300
|
|
20241209,113700,36321077,756,756,756,756,0
|
|
20241209,113600,36321077,756,756,756,756,0
|
|
20241209,113500,36321077,756,756,756,756,0
|
|
20241209,113400,36321077,756,756,756,756,0
|
|
20241209,113300,36321077,756,756,756,756,0
|
|
20241209,113200,36321077,756,756,756,756,354
|
|
20241209,113100,36053453,756,756,756,756,0
|
|
20241209,113000,36053453,756,756,756,756,19
|
|
20241209,112900,36039089,756,756,756,756,0
|
|
20241209,112800,36039089,756,756,756,756,0
|
|
20241209,112700,36039089,756,757,757,756,1208
|
|
20241209,112600,35125839,757,759,759,757,103
|
|
20241209,112500,35047764,758,758,758,758,29
|
|
20241209,112400,35025782,759,759,759,759,0
|
|
20241209,112300,35025782,759,759,759,759,0
|
|
20241209,112200,35025782,759,761,761,759,1237
|
|
20241209,112100,34086596,766,766,766,766,0
|
|
20241209,112000,34086596,766,766,766,766,0
|
|
20241209,111900,34086596,766,766,766,766,0
|
|
20241209,111800,34086596,766,766,766,766,0
|
|
20241209,111700,34086596,766,766,766,766,0
|
|
20241209,111600,34086596,766,766,766,766,0
|
|
20241209,111500,34086596,766,766,766,766,2
|
|
20241209,111400,34085064,766,766,766,766,0
|
|
20241209,111300,34085064,766,766,766,766,0
|
|
20241209,111200,34085064,766,762,766,759,3057
|
|
20241209,111100,31764788,759,759,759,759,1635
|
|
20241209,111000,30523823,760,760,760,760,0
|
|
20241209,110900,30523823,760,760,760,760,811
|
|
20241209,110800,29907463,760,760,760,760,0
|
|
20241209,110700,29907463,760,760,760,760,401
|
|
20241209,110600,29602703,760,760,760,760,1
|
|
20241209,110500,29601943,758,765,765,758,2008
|
|
20241209,110400,28074793,767,767,767,767,1
|
|
20241209,110300,28074026,768,767,768,767,300
|
|
20241209,110200,27843792,767,764,767,764,71
|
|
20241209,110100,27789545,764,770,770,764,4452
|
|
20241209,110000,24381898,768,768,768,768,69
|
|
20241209,105900,24328906,772,772,772,772,0
|
|
20241209,105800,24328906,772,772,772,772,0
|
|
20241209,105700,24328906,772,772,772,772,0
|
|
20241209,105600,24328906,772,772,772,772,0
|
|
20241209,105500,24328906,772,772,772,772,0
|
|
20241209,105400,24328906,772,772,772,772,0
|
|
20241209,105300,24328906,772,772,772,772,0
|
|
20241209,105200,24328906,772,772,772,772,0
|
|
20241209,105100,24328906,772,772,772,772,0
|
|
20241209,105000,24328906,772,772,772,772,0
|
|
20241209,104900,24328906,772,772,772,772,0
|
|
20241209,104800,24328906,772,772,772,772,0
|
|
20241209,104700,24328906,772,772,772,772,0
|
|
20241209,104600,24328906,772,772,772,772,0
|
|
20241209,104500,24328906,772,772,772,772,0
|
|
20241209,104400,24328906,772,772,772,772,0
|
|
20241209,104300,24328906,772,772,772,772,0
|
|
20241209,104200,24328906,772,772,772,772,0
|
|
20241209,104100,24328906,772,772,772,772,0
|
|
20241209,104000,24328906,772,772,772,772,0
|
|
20241209,103900,24328906,772,772,772,772,0
|
|
20241209,103800,24328906,772,772,772,772,0
|
|
20241209,103700,24328906,772,772,772,772,0
|
|
20241209,103600,24328906,772,772,772,772,0
|
|
20241209,103500,24328906,772,772,772,772,1
|
|
20241209,103400,24328134,770,770,770,770,0
|
|
20241209,103300,24328134,770,770,770,770,0
|
|
20241209,103200,24328134,770,770,770,770,25
|
|
20241209,103100,24308884,772,772,772,772,0
|
|
20241209,103000,24308884,772,772,772,772,0
|
|
20241209,102900,24308884,772,772,772,772,0
|
|
20241209,102800,24308884,772,772,772,772,0
|
|
20241209,102700,24308884,772,772,772,772,0
|
|
20241209,102600,24308884,772,772,772,762,653
|
|
20241209,102500,23810578,769,769,769,769,50
|
|
20241209,102400,23772128,769,764,769,760,1167
|
|
20241209,102300,22883419,770,770,770,770,0
|
|
20241209,102200,22883419,770,770,770,770,0
|
|
20241209,102100,22883419,770,769,770,769,11
|
|
20241209,102000,22874959,769,767,769,767,241
|
|
20241209,101900,22690110,767,765,767,765,53
|
|
20241209,101800,22649463,765,769,769,765,4790
|
|
20241209,101700,18970855,771,770,771,770,733
|
|
20241209,101600,18406444,771,772,772,771,736
|
|
20241209,101500,17838980,772,772,772,772,0
|
|
20241209,101400,17838980,772,772,772,772,211
|
|
20241209,101300,17676088,773,773,773,773,0
|
|
20241209,101200,17676088,773,773,773,773,0
|
|
20241209,101100,17676088,773,773,773,773,53
|
|
20241209,101000,17635119,773,773,773,773,0
|
|
20241209,100900,17635119,773,773,773,773,1
|
|
20241209,100800,17634346,774,774,774,774,0
|
|
20241209,100700,17634346,774,774,774,774,0
|
|
20241209,100600,17634346,774,774,774,774,1
|
|
20241209,100500,17633572,774,774,774,774,0
|
|
20241209,100400,17633572,774,774,774,772,1384
|
|
20241209,100300,16562454,773,771,773,771,273
|
|
20241209,100200,16351969,771,771,771,771,373
|
|
20241209,100100,16064386,771,771,771,771,216
|
|
20241209,100000,15897850,771,771,771,771,1215
|
|
20241209,095900,14961085,771,771,771,771,2025
|
|
20241209,095800,13399810,771,771,771,771,20
|
|
20241209,095700,13384390,771,771,771,771,1
|
|
20241209,095600,13383619,771,771,771,771,0
|
|
20241209,095500,13383619,771,771,771,771,2098
|
|
20241209,095400,11766061,772,772,772,772,0
|
|
20241209,095300,11766061,772,774,774,772,743
|
|
20241209,095200,11191935,774,774,774,774,0
|
|
20241209,095100,11191935,774,774,774,774,0
|
|
20241209,095000,11191935,774,774,774,774,0
|
|
20241209,094900,11191935,774,774,774,774,0
|
|
20241209,094800,11191935,774,774,774,774,0
|
|
20241209,094700,11191935,774,780,780,774,2
|
|
20241209,094600,11190381,774,774,774,774,1
|
|
20241209,094500,11189607,780,780,780,780,2
|
|
20241209,094400,11188047,774,774,774,774,1000
|
|
20241209,094300,10414047,771,771,771,771,0
|
|
20241209,094200,10414047,771,772,772,771,423
|
|
20241209,094100,10087834,771,771,771,771,0
|
|
20241209,094000,10087834,771,771,771,771,0
|
|
20241209,093900,10087834,771,771,771,771,790
|
|
20241209,093800,9478744,771,771,771,771,0
|
|
20241209,093700,9478744,771,771,771,771,0
|
|
20241209,093600,9478744,771,771,771,771,0
|
|
20241209,093500,9478744,771,771,771,771,0
|
|
20241209,093400,9478744,771,771,771,771,0
|
|
20241209,093300,9478744,771,772,772,771,701
|
|
20241209,093200,8938230,772,772,772,772,100
|
|
20241209,093100,8861030,771,772,772,771,2495
|
|
20241209,093000,6937285,771,771,771,771,0
|
|
20241209,092900,6937285,771,773,773,771,1856
|
|
20241209,092800,5504426,772,772,772,772,0
|
|
20241209,092700,5504426,772,772,772,772,0
|
|
20241209,092600,5504426,772,772,772,772,0
|
|
20241209,092500,5504426,772,772,772,772,0
|
|
20241209,092400,5504426,772,772,772,772,0
|
|
20241209,092300,5504426,772,772,772,772,0
|
|
20241209,092200,5504426,772,772,772,772,0
|
|
20241209,092100,5504426,772,772,772,772,0
|
|
20241209,092000,5504426,772,772,772,772,0
|
|
20241209,091900,5504426,772,772,772,772,0
|
|
20241209,091800,5504426,772,772,772,772,0
|
|
20241209,091700,5504426,772,772,786,772,26
|
|
20241209,091600,5484018,786,774,786,772,25
|
|
20241209,091500,5464697,786,787,787,771,7
|
|
20241209,091400,5459264,773,773,773,773,3
|
|
20241209,091300,5456945,787,775,787,770,2168
|
|
20241209,091200,3784082,772,788,788,772,3
|
|
20241209,091100,3781750,771,787,787,771,2
|
|
20241209,091000,3780192,771,771,771,771,0
|
|
20241209,090900,3780192,771,771,771,771,0
|
|
20241209,090800,3780192,771,771,771,771,730
|
|
20241209,090700,3217362,771,775,775,771,99
|
|
20241209,090600,3140641,775,789,790,775,5
|
|
20241209,090500,3136731,780,783,790,780,857
|
|
20241209,090400,2467879,808,780,808,780,101
|
|
20241209,090300,2389071,780,787,787,780,240
|
|
20241209,090200,2200340,786,782,809,782,4
|
|
20241209,090100,2197176,809,811,811,781,44
|
|
20241209,090000,2162754,780,771,780,771,2805
|