576 lines
24 KiB
CSV
576 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,183300,86402320,851,851,851,851,674
|
|
20241206,183200,86402320,851,851,851,851,0
|
|
20241206,183100,86402320,851,851,851,851,0
|
|
20241206,183000,86402320,851,851,851,851,0
|
|
20241206,182900,86402320,851,851,851,851,0
|
|
20241206,182800,86402320,851,851,851,851,0
|
|
20241206,182700,86402320,851,851,851,851,0
|
|
20241206,182600,86402320,851,851,851,851,0
|
|
20241206,182500,86402320,851,851,851,851,0
|
|
20241206,182400,86402320,851,851,851,851,0
|
|
20241206,182300,86402320,851,851,851,851,0
|
|
20241206,182200,86402320,851,851,851,851,0
|
|
20241206,182100,86402320,851,851,851,851,0
|
|
20241206,182000,86402320,851,851,851,851,0
|
|
20241206,181900,86402320,851,851,851,851,0
|
|
20241206,181800,86402320,851,851,851,851,0
|
|
20241206,181700,86402320,851,851,851,851,0
|
|
20241206,181600,86402320,851,851,851,851,0
|
|
20241206,181500,86402320,851,851,851,851,0
|
|
20241206,181400,86402320,851,851,851,851,0
|
|
20241206,181300,86402320,851,851,851,851,0
|
|
20241206,181200,86402320,851,851,851,851,0
|
|
20241206,181100,86402320,851,851,851,851,0
|
|
20241206,181000,86402320,851,851,851,851,0
|
|
20241206,180900,86402320,851,851,851,851,0
|
|
20241206,180800,86402320,851,851,851,851,0
|
|
20241206,180700,86402320,851,851,851,851,0
|
|
20241206,180600,86402320,851,851,851,851,0
|
|
20241206,180500,86402320,851,851,851,851,0
|
|
20241206,180400,86402320,851,851,851,851,0
|
|
20241206,180300,86402320,851,851,851,851,674
|
|
20241206,180200,86402320,851,851,851,851,0
|
|
20241206,180100,86402320,851,851,851,851,0
|
|
20241206,180000,86402320,851,851,851,851,0
|
|
20241206,175900,86402320,851,851,851,851,0
|
|
20241206,175800,86402320,851,851,851,851,0
|
|
20241206,175700,86402320,851,851,851,851,0
|
|
20241206,175600,86402320,851,851,851,851,0
|
|
20241206,175500,86402320,851,851,851,851,0
|
|
20241206,175400,86402320,851,851,851,851,0
|
|
20241206,175300,86402320,851,851,851,851,0
|
|
20241206,175200,86402320,851,851,851,851,0
|
|
20241206,175100,86402320,851,851,851,851,0
|
|
20241206,175000,86402320,851,851,851,851,0
|
|
20241206,174900,86402320,851,851,851,851,0
|
|
20241206,174800,86402320,851,851,851,851,0
|
|
20241206,174700,86402320,851,851,851,851,0
|
|
20241206,174600,86402320,851,851,851,851,0
|
|
20241206,174500,86402320,851,851,851,851,0
|
|
20241206,174400,86402320,851,851,851,851,0
|
|
20241206,174300,86402320,851,851,851,851,0
|
|
20241206,174200,86402320,851,851,851,851,0
|
|
20241206,174100,86402320,851,851,851,851,0
|
|
20241206,174000,86402320,851,851,851,851,0
|
|
20241206,173900,86402320,851,851,851,851,0
|
|
20241206,173800,86402320,851,851,851,851,0
|
|
20241206,173700,86402320,851,851,851,851,0
|
|
20241206,173600,86402320,851,851,851,851,0
|
|
20241206,173500,86402320,851,851,851,851,0
|
|
20241206,173400,86402320,851,851,851,851,0
|
|
20241206,173300,86402320,851,851,851,851,674
|
|
20241206,173200,86402320,851,851,851,851,0
|
|
20241206,173100,86402320,851,851,851,851,0
|
|
20241206,173000,86402320,851,851,851,851,0
|
|
20241206,172900,86402320,851,851,851,851,0
|
|
20241206,172800,86402320,851,851,851,851,0
|
|
20241206,172700,86402320,851,851,851,851,0
|
|
20241206,172600,86402320,851,851,851,851,0
|
|
20241206,172500,86402320,851,851,851,851,0
|
|
20241206,172400,86402320,851,851,851,851,0
|
|
20241206,172300,86402320,851,851,851,851,0
|
|
20241206,172200,86402320,851,851,851,851,0
|
|
20241206,172100,86402320,851,851,851,851,0
|
|
20241206,172000,86402320,851,851,851,851,0
|
|
20241206,171900,86402320,851,851,851,851,0
|
|
20241206,171800,86402320,851,851,851,851,0
|
|
20241206,171700,86402320,851,851,851,851,0
|
|
20241206,171600,86402320,851,851,851,851,0
|
|
20241206,171500,86402320,851,851,851,851,0
|
|
20241206,171400,86402320,851,851,851,851,0
|
|
20241206,171300,86402320,851,851,851,851,0
|
|
20241206,171200,86402320,851,851,851,851,0
|
|
20241206,171100,86402320,851,851,851,851,0
|
|
20241206,171000,86402320,851,851,851,851,0
|
|
20241206,170900,86402320,851,851,851,851,0
|
|
20241206,170800,86402320,851,851,851,851,0
|
|
20241206,170700,86402320,851,851,851,851,0
|
|
20241206,170600,86402320,851,851,851,851,0
|
|
20241206,170500,86402320,851,851,851,851,0
|
|
20241206,170400,86402320,851,851,851,851,0
|
|
20241206,170300,86402320,851,851,851,851,674
|
|
20241206,170200,86402320,851,851,851,851,0
|
|
20241206,170100,86402320,851,851,851,851,0
|
|
20241206,170000,86402320,851,851,851,851,0
|
|
20241206,165900,86402320,851,851,851,851,0
|
|
20241206,165800,86402320,851,851,851,851,0
|
|
20241206,165700,86402320,851,851,851,851,0
|
|
20241206,165600,86402320,851,851,851,851,0
|
|
20241206,165500,86402320,851,851,851,851,0
|
|
20241206,165400,86402320,851,851,851,851,0
|
|
20241206,165300,86402320,851,851,851,851,0
|
|
20241206,165200,86402320,851,851,851,851,0
|
|
20241206,165100,86402320,851,851,851,851,0
|
|
20241206,165000,86402320,851,851,851,851,0
|
|
20241206,164900,86402320,851,851,851,851,0
|
|
20241206,164800,86402320,851,851,851,851,0
|
|
20241206,164700,86402320,851,851,851,851,0
|
|
20241206,164600,86402320,851,851,851,851,0
|
|
20241206,164500,86402320,851,851,851,851,0
|
|
20241206,164400,86402320,851,851,851,851,0
|
|
20241206,164300,86402320,851,851,851,851,0
|
|
20241206,164200,86402320,851,851,851,851,0
|
|
20241206,164100,86402320,851,851,851,851,0
|
|
20241206,164000,86402320,851,851,851,851,0
|
|
20241206,163900,86402320,851,851,851,851,0
|
|
20241206,163800,86402320,851,851,851,851,0
|
|
20241206,163700,86402320,851,851,851,851,0
|
|
20241206,163600,86402320,851,851,851,851,0
|
|
20241206,163500,86402320,851,851,851,851,0
|
|
20241206,163400,86402320,851,851,851,851,0
|
|
20241206,163300,86402320,851,851,851,851,674
|
|
20241206,163200,86402320,851,851,851,851,0
|
|
20241206,163100,86402320,851,851,851,851,0
|
|
20241206,163000,86402320,851,851,851,851,0
|
|
20241206,162900,86402320,851,851,851,851,0
|
|
20241206,162800,86402320,851,851,851,851,0
|
|
20241206,162700,86402320,851,851,851,851,0
|
|
20241206,162600,86402320,851,851,851,851,0
|
|
20241206,162500,86402320,851,851,851,851,0
|
|
20241206,162400,86402320,851,851,851,851,0
|
|
20241206,162300,86402320,851,851,851,851,0
|
|
20241206,162200,86402320,851,851,851,851,0
|
|
20241206,162100,86402320,851,851,851,851,0
|
|
20241206,162000,86402320,851,851,851,851,0
|
|
20241206,161900,86402320,851,851,851,851,0
|
|
20241206,161800,86402320,851,851,851,851,0
|
|
20241206,161700,86402320,851,851,851,851,0
|
|
20241206,161600,86402320,851,851,851,851,0
|
|
20241206,161500,86402320,851,851,851,851,0
|
|
20241206,161400,86402320,851,851,851,851,0
|
|
20241206,161300,86402320,851,851,851,851,0
|
|
20241206,161200,86402320,851,851,851,851,0
|
|
20241206,161100,86402320,851,851,851,851,0
|
|
20241206,161000,86402320,851,851,851,851,0
|
|
20241206,160900,86402320,851,851,851,851,0
|
|
20241206,160800,86402320,851,851,851,851,0
|
|
20241206,160700,86402320,851,851,851,851,0
|
|
20241206,160600,86402320,851,851,851,851,0
|
|
20241206,160500,86402320,851,851,851,851,0
|
|
20241206,160400,86402320,851,851,851,851,0
|
|
20241206,160300,86402320,851,851,851,851,674
|
|
20241206,160200,86402320,851,851,851,851,0
|
|
20241206,160100,86402320,851,851,851,851,0
|
|
20241206,160000,86402320,851,851,851,851,0
|
|
20241206,155900,86402320,851,851,851,851,0
|
|
20241206,155800,86402320,851,851,851,851,0
|
|
20241206,155700,86402320,851,851,851,851,0
|
|
20241206,155600,86402320,851,851,851,851,0
|
|
20241206,155500,86402320,851,851,851,851,0
|
|
20241206,155400,86402320,851,851,851,851,0
|
|
20241206,155300,86402320,851,851,851,851,0
|
|
20241206,155200,86402320,851,851,851,851,0
|
|
20241206,155100,86402320,851,851,851,851,0
|
|
20241206,155000,86402320,851,851,851,851,0
|
|
20241206,154900,86402320,851,851,851,851,0
|
|
20241206,154800,86402320,851,851,851,851,0
|
|
20241206,154700,86402320,851,851,851,851,0
|
|
20241206,154600,86402320,851,851,851,851,0
|
|
20241206,154500,86402320,851,851,851,851,0
|
|
20241206,154400,86402320,851,851,851,851,0
|
|
20241206,154300,86402320,851,851,851,851,0
|
|
20241206,154200,86402320,851,851,851,851,0
|
|
20241206,154100,86402320,851,851,851,851,0
|
|
20241206,154000,86402320,851,851,851,851,0
|
|
20241206,153900,86402320,851,851,851,851,0
|
|
20241206,153800,86402320,851,851,851,851,0
|
|
20241206,153700,86402320,851,851,851,851,0
|
|
20241206,153600,86402320,851,851,851,851,0
|
|
20241206,153500,86402320,851,851,851,851,0
|
|
20241206,153400,86402320,851,851,851,851,0
|
|
20241206,153300,86402320,851,851,851,851,674
|
|
20241206,153200,86402320,851,851,851,851,0
|
|
20241206,153100,86402320,851,851,851,851,0
|
|
20241206,153000,86402320,851,851,851,851,674
|
|
20241206,152900,85828746,851,851,851,851,0
|
|
20241206,152800,85828746,851,851,851,851,0
|
|
20241206,152700,85828746,851,851,851,851,0
|
|
20241206,152600,85828746,851,851,851,851,0
|
|
20241206,152500,85828746,851,851,851,851,0
|
|
20241206,152400,85828746,851,851,851,851,0
|
|
20241206,152300,85828746,851,851,851,851,0
|
|
20241206,152200,85828746,851,851,851,851,0
|
|
20241206,152100,85828746,851,851,851,851,0
|
|
20241206,152000,85828746,851,851,851,851,0
|
|
20241206,151900,85828746,851,851,851,851,0
|
|
20241206,151800,85828746,851,851,851,851,0
|
|
20241206,151700,85828746,851,851,851,851,0
|
|
20241206,151600,85828746,851,851,851,851,0
|
|
20241206,151500,85828746,851,851,851,851,0
|
|
20241206,151400,85828746,851,851,851,851,0
|
|
20241206,151300,85828746,851,851,851,851,0
|
|
20241206,151200,85828746,851,851,851,851,14
|
|
20241206,151100,85816832,851,851,851,851,0
|
|
20241206,151000,85816832,851,851,851,851,0
|
|
20241206,150900,85816832,851,851,851,851,200
|
|
20241206,150800,85646632,841,842,842,841,100
|
|
20241206,150700,85562435,842,842,842,842,12
|
|
20241206,150600,85552331,842,842,842,842,25
|
|
20241206,150500,85531281,852,852,852,852,0
|
|
20241206,150400,85531281,852,852,852,852,0
|
|
20241206,150300,85531281,852,852,852,852,0
|
|
20241206,150200,85531281,852,852,852,852,0
|
|
20241206,150100,85531281,852,852,852,852,1
|
|
20241206,150000,85530429,844,844,844,844,42
|
|
20241206,145900,85494981,853,853,853,853,1
|
|
20241206,145800,85494128,853,853,853,853,1
|
|
20241206,145700,85493275,853,853,853,853,1
|
|
20241206,145600,85492422,853,853,853,853,0
|
|
20241206,145500,85492422,853,853,853,853,1
|
|
20241206,145400,85491569,853,853,853,853,1
|
|
20241206,145300,85490716,853,853,853,853,1
|
|
20241206,145200,85489863,853,853,853,853,1
|
|
20241206,145100,85489010,853,853,853,853,0
|
|
20241206,145000,85489010,853,853,853,853,1
|
|
20241206,144900,85488157,853,853,853,853,1
|
|
20241206,144800,85487304,853,853,853,853,1
|
|
20241206,144700,85486451,853,853,853,853,0
|
|
20241206,144600,85486451,853,853,853,853,1
|
|
20241206,144500,85485598,853,853,853,853,1
|
|
20241206,144400,85484745,853,853,853,853,1
|
|
20241206,144300,85483892,853,853,853,853,1
|
|
20241206,144200,85483039,853,853,853,853,0
|
|
20241206,144100,85483039,853,853,853,853,1
|
|
20241206,144000,85482186,854,854,854,854,1
|
|
20241206,143900,85481332,854,853,854,853,303
|
|
20241206,143800,85222872,853,853,853,853,1
|
|
20241206,143700,85222019,853,853,853,853,0
|
|
20241206,143600,85222019,853,842,853,842,151
|
|
20241206,143500,85094866,854,854,854,854,1
|
|
20241206,143400,85094012,854,854,854,854,1
|
|
20241206,143300,85093158,854,852,854,852,9
|
|
20241206,143200,85085488,852,852,852,852,0
|
|
20241206,143100,85085488,852,852,852,852,1
|
|
20241206,143000,85084636,852,852,852,852,1
|
|
20241206,142900,85083784,852,852,852,852,111
|
|
20241206,142800,84989212,851,851,851,851,2
|
|
20241206,142700,84987510,851,851,851,851,0
|
|
20241206,142600,84987510,851,851,851,851,1
|
|
20241206,142500,84986659,852,851,852,851,511
|
|
20241206,142400,84551787,851,851,851,851,1
|
|
20241206,142300,84550936,851,851,851,851,1
|
|
20241206,142200,84550085,851,851,851,851,0
|
|
20241206,142100,84550085,851,851,851,851,1
|
|
20241206,142000,84549234,851,851,851,851,1
|
|
20241206,141900,84548383,851,851,851,851,1
|
|
20241206,141800,84547532,851,851,851,851,1
|
|
20241206,141700,84546681,851,851,851,851,0
|
|
20241206,141600,84546681,851,851,851,851,1
|
|
20241206,141500,84545830,851,851,851,851,1
|
|
20241206,141400,84544979,851,851,851,851,1
|
|
20241206,141300,84544128,851,851,851,851,1
|
|
20241206,141200,84543277,851,851,851,851,0
|
|
20241206,141100,84543277,851,851,851,851,1
|
|
20241206,141000,84542426,850,850,850,850,151
|
|
20241206,140900,84414076,850,850,850,850,1
|
|
20241206,140800,84413226,849,849,849,849,23
|
|
20241206,140700,84393699,849,849,849,849,0
|
|
20241206,140600,84393699,849,849,849,849,1
|
|
20241206,140500,84392850,850,850,850,850,1
|
|
20241206,140400,84392000,850,850,850,850,1
|
|
20241206,140300,84391150,851,851,851,851,1
|
|
20241206,140200,84390299,850,848,850,848,100
|
|
20241206,140100,84305337,849,850,850,849,51
|
|
20241206,140000,84261988,851,851,851,851,1
|
|
20241206,135900,84261137,851,851,851,851,1
|
|
20241206,135800,84260286,851,851,851,851,1
|
|
20241206,135700,84259435,851,851,851,851,0
|
|
20241206,135600,84259435,851,851,851,849,3
|
|
20241206,135500,84256884,851,851,851,851,1
|
|
20241206,135400,84256033,851,851,851,851,1
|
|
20241206,135300,84255182,851,851,851,851,1
|
|
20241206,135200,84254331,851,851,851,851,0
|
|
20241206,135100,84254331,851,851,851,851,1
|
|
20241206,135000,84253480,851,851,851,851,1
|
|
20241206,134900,84252629,851,851,851,851,1
|
|
20241206,134800,84251778,851,851,851,851,1
|
|
20241206,134700,84250927,851,851,851,851,0
|
|
20241206,134600,84250927,851,851,851,851,1
|
|
20241206,134500,84250076,851,844,851,844,125
|
|
20241206,134400,84144569,851,851,851,851,1
|
|
20241206,134300,84143718,851,851,851,851,1
|
|
20241206,134200,84142867,844,844,844,844,10
|
|
20241206,134100,84134427,844,844,844,844,1
|
|
20241206,134000,84133583,844,844,844,844,1
|
|
20241206,133900,84132739,844,844,844,844,1
|
|
20241206,133800,84131895,844,844,844,844,1
|
|
20241206,133700,84131051,844,844,844,844,0
|
|
20241206,133600,84131051,844,844,844,844,15
|
|
20241206,133500,84118391,846,846,846,846,1
|
|
20241206,133400,84117545,846,846,846,846,1
|
|
20241206,133300,84116699,846,846,846,846,1
|
|
20241206,133200,84115853,846,845,846,845,50
|
|
20241206,133100,84073564,845,845,845,845,1
|
|
20241206,133000,84072719,846,846,846,846,1
|
|
20241206,132900,84071873,846,845,846,845,61
|
|
20241206,132800,84020327,845,845,845,845,0
|
|
20241206,132700,84020327,845,845,845,845,1
|
|
20241206,132600,84019482,845,845,845,845,1
|
|
20241206,132500,84018637,846,846,846,846,201
|
|
20241206,132400,83848591,846,846,846,846,1
|
|
20241206,132300,83847745,846,846,846,846,0
|
|
20241206,132200,83847745,846,846,846,846,1
|
|
20241206,132100,83846899,846,847,847,846,191
|
|
20241206,132000,83685312,848,848,848,848,1
|
|
20241206,131900,83684464,849,849,849,849,1
|
|
20241206,131800,83683615,849,849,849,849,0
|
|
20241206,131700,83683615,849,849,849,849,1
|
|
20241206,131600,83682766,849,849,849,849,1
|
|
20241206,131500,83681917,849,849,849,849,1
|
|
20241206,131400,83681068,849,849,849,849,1
|
|
20241206,131300,83680219,849,849,849,849,1
|
|
20241206,131200,83679370,849,849,849,848,3
|
|
20241206,131100,83676824,849,849,849,849,1
|
|
20241206,131000,83675975,849,849,849,849,1
|
|
20241206,130900,83675126,849,849,849,849,1
|
|
20241206,130800,83674277,850,850,850,850,0
|
|
20241206,130700,83674277,850,850,850,850,1
|
|
20241206,130600,83673427,850,850,850,850,1
|
|
20241206,130500,83672577,852,852,852,852,1
|
|
20241206,130400,83671725,852,852,852,852,1
|
|
20241206,130300,83670873,853,853,853,853,0
|
|
20241206,130200,83670873,853,853,853,853,1
|
|
20241206,130100,83670020,853,853,853,853,1
|
|
20241206,130000,83669167,853,853,853,853,1
|
|
20241206,125900,83668314,854,854,854,854,1
|
|
20241206,125800,83667460,850,850,850,850,0
|
|
20241206,125700,83667460,850,854,854,850,3
|
|
20241206,125600,83664906,854,854,854,854,1
|
|
20241206,125500,83664052,854,854,854,854,1
|
|
20241206,125400,83663198,854,854,854,854,1
|
|
20241206,125300,83662344,846,846,846,846,1
|
|
20241206,125200,83661498,854,854,854,854,1
|
|
20241206,125100,83660644,854,854,854,854,1
|
|
20241206,125000,83659790,854,854,854,854,1
|
|
20241206,124900,83658936,854,854,854,854,1
|
|
20241206,124800,83658082,854,854,854,854,0
|
|
20241206,124700,83658082,854,854,854,854,1
|
|
20241206,124600,83657228,854,854,854,854,1
|
|
20241206,124500,83656374,854,854,854,854,1
|
|
20241206,124400,83655520,854,854,854,854,1
|
|
20241206,124300,83654666,854,854,854,854,0
|
|
20241206,124200,83654666,854,854,854,854,1
|
|
20241206,124100,83653812,854,854,854,854,1
|
|
20241206,124000,83652958,854,854,854,854,1
|
|
20241206,123900,83652104,854,854,854,854,1
|
|
20241206,123800,83651250,854,854,854,854,0
|
|
20241206,123700,83651250,854,854,854,854,1
|
|
20241206,123600,83650396,854,854,854,854,1
|
|
20241206,123500,83649542,854,854,854,854,2
|
|
20241206,123400,83647834,854,854,854,854,1
|
|
20241206,123300,83646980,854,854,854,854,0
|
|
20241206,123200,83646980,854,854,854,854,1
|
|
20241206,123100,83646126,854,854,854,854,1
|
|
20241206,123000,83645272,854,854,854,854,1
|
|
20241206,122900,83644418,853,854,854,853,186
|
|
20241206,122800,83485759,854,854,854,854,0
|
|
20241206,122700,83485759,854,854,854,854,1
|
|
20241206,122600,83484905,854,854,854,854,1
|
|
20241206,122500,83484051,854,854,854,854,1
|
|
20241206,122400,83483197,854,854,854,854,1
|
|
20241206,122300,83482343,848,849,849,848,420
|
|
20241206,122200,83125778,855,855,855,855,1
|
|
20241206,122100,83124923,855,855,855,855,1
|
|
20241206,122000,83124068,855,855,855,855,1
|
|
20241206,121900,83123213,855,855,855,855,1
|
|
20241206,121800,83122358,855,855,855,855,1
|
|
20241206,121700,83121503,855,855,855,855,1
|
|
20241206,121600,83120648,855,855,855,855,1
|
|
20241206,121500,83119793,855,855,855,855,1
|
|
20241206,121400,83118938,846,855,855,846,2
|
|
20241206,121300,83117237,855,855,855,855,1
|
|
20241206,121200,83116382,856,856,856,856,77
|
|
20241206,121100,83050470,856,856,856,856,1
|
|
20241206,121000,83049614,856,856,856,856,1
|
|
20241206,120900,83048758,856,856,856,856,1
|
|
20241206,120800,83047902,856,856,856,856,0
|
|
20241206,120700,83047902,856,856,856,856,1
|
|
20241206,120600,83047046,855,855,855,855,1
|
|
20241206,120500,83046191,856,856,856,856,1
|
|
20241206,120400,83045335,856,856,856,856,0
|
|
20241206,120300,83045335,856,856,856,856,4
|
|
20241206,120200,83041911,855,855,855,855,1
|
|
20241206,120100,83041056,856,856,856,856,1
|
|
20241206,120000,83040200,856,855,856,855,2
|
|
20241206,115900,83038489,856,856,856,856,0
|
|
20241206,115800,83038489,856,856,856,856,1
|
|
20241206,115700,83037633,856,856,856,856,2
|
|
20241206,115600,83035921,856,856,856,856,1
|
|
20241206,115500,83035065,856,856,856,856,2
|
|
20241206,115400,83033353,856,856,856,856,0
|
|
20241206,115300,83033353,856,856,856,856,1
|
|
20241206,115200,83032497,856,856,856,856,1
|
|
20241206,115100,83031641,856,856,856,856,1
|
|
20241206,115000,83030785,855,855,855,855,1
|
|
20241206,114900,83029930,846,855,855,846,2
|
|
20241206,114800,83028229,856,846,856,846,2
|
|
20241206,114700,83026527,856,846,856,846,2
|
|
20241206,114600,83024825,856,856,856,856,1
|
|
20241206,114500,83023969,856,856,856,856,1
|
|
20241206,114400,83023113,856,856,856,856,0
|
|
20241206,114300,83023113,856,856,856,856,1
|
|
20241206,114200,83022257,856,856,856,856,1
|
|
20241206,114100,83021401,856,856,856,856,1
|
|
20241206,114000,83020545,856,856,856,856,1
|
|
20241206,113900,83019689,856,856,856,856,0
|
|
20241206,113800,83019689,856,856,856,856,2
|
|
20241206,113700,83017977,856,856,856,856,1
|
|
20241206,113600,83017121,856,856,856,856,1
|
|
20241206,113500,83016265,856,856,856,856,4
|
|
20241206,113400,83012841,856,855,856,855,5
|
|
20241206,113300,83008565,855,855,855,855,1
|
|
20241206,113200,83007710,855,855,855,855,1
|
|
20241206,113100,83006855,855,855,855,855,1
|
|
20241206,113000,83006000,838,855,855,838,3
|
|
20241206,112900,83003469,838,838,838,838,0
|
|
20241206,112800,83003469,838,837,856,837,5
|
|
20241206,112700,82999263,850,837,850,837,3
|
|
20241206,112600,82996739,846,846,846,838,67
|
|
20241206,112500,82940073,846,846,846,846,1
|
|
20241206,112400,82939227,846,846,846,846,0
|
|
20241206,112300,82939227,846,846,846,846,1
|
|
20241206,112200,82938381,846,842,846,842,1819
|
|
20241206,112100,81406243,842,842,842,842,77
|
|
20241206,112000,81341409,842,842,842,842,1
|
|
20241206,111900,81340567,842,842,842,842,0
|
|
20241206,111800,81340567,842,842,842,842,1
|
|
20241206,111700,81339725,842,842,842,842,1
|
|
20241206,111600,81338883,842,842,842,842,1
|
|
20241206,111500,81338041,842,842,842,842,1
|
|
20241206,111400,81337199,842,842,842,842,0
|
|
20241206,111300,81337199,842,842,842,842,1
|
|
20241206,111200,81336357,842,842,842,842,1
|
|
20241206,111100,81335515,842,842,842,842,1
|
|
20241206,111000,81334673,836,842,842,836,911
|
|
20241206,110900,80573071,842,842,842,842,0
|
|
20241206,110800,80573071,842,842,842,842,1
|
|
20241206,110700,80572229,842,842,842,842,151
|
|
20241206,110600,80445087,842,838,842,838,271
|
|
20241206,110500,80217981,836,838,838,836,203
|
|
20241206,110400,80048269,838,838,838,838,0
|
|
20241206,110300,80048269,838,838,838,838,1
|
|
20241206,110200,80047431,838,838,838,838,2
|
|
20241206,110100,80045755,827,839,839,827,2
|
|
20241206,110000,80044089,839,839,839,826,860
|
|
20241206,105900,79333703,827,827,830,827,1360
|
|
20241206,105800,78204909,828,835,835,828,3837
|
|
20241206,105700,75007041,835,835,835,835,300
|
|
20241206,105600,74756541,842,842,842,842,0
|
|
20241206,105500,74756541,842,835,842,835,201
|
|
20241206,105400,74588699,835,835,835,835,0
|
|
20241206,105300,74588699,835,836,836,835,1745
|
|
20241206,105200,73130548,836,838,838,836,1000
|
|
20241206,105100,72294423,838,838,838,838,0
|
|
20241206,105000,72294423,838,838,838,838,0
|
|
20241206,104900,72294423,838,838,838,838,3
|
|
20241206,104800,72291909,848,848,848,848,0
|
|
20241206,104700,72291909,848,841,848,841,3567
|
|
20241206,104600,69270872,847,847,847,847,0
|
|
20241206,104500,69270872,847,847,847,847,0
|
|
20241206,104400,69270872,847,847,847,847,0
|
|
20241206,104300,69270872,847,847,847,847,0
|
|
20241206,104200,69270872,847,847,847,847,0
|
|
20241206,104100,69270872,847,847,847,847,0
|
|
20241206,104000,69270872,847,847,847,847,0
|
|
20241206,103900,69270872,847,847,847,847,0
|
|
20241206,103800,69270872,847,847,847,847,0
|
|
20241206,103700,69270872,847,847,847,847,0
|
|
20241206,103600,69270872,847,847,847,847,0
|
|
20241206,103500,69270872,847,847,847,847,0
|
|
20241206,103400,69270872,847,847,847,847,0
|
|
20241206,103300,69270872,847,847,847,847,1
|
|
20241206,103200,69270025,848,848,848,848,0
|
|
20241206,103100,69270025,848,848,848,848,0
|
|
20241206,103000,69270025,848,848,848,848,0
|
|
20241206,102900,69270025,848,848,848,848,0
|
|
20241206,102800,69270025,848,848,848,848,0
|
|
20241206,102700,69270025,848,848,848,848,0
|
|
20241206,102600,69270025,848,848,848,848,0
|
|
20241206,102500,69270025,848,848,848,848,0
|
|
20241206,102400,69270025,848,847,848,847,100
|
|
20241206,102300,69185281,848,848,848,848,0
|
|
20241206,102200,69185281,848,848,848,848,0
|
|
20241206,102100,69185281,848,848,848,848,0
|
|
20241206,102000,69185281,848,848,848,848,0
|
|
20241206,101900,69185281,848,843,848,843,2000
|
|
20241206,101800,67493018,843,843,843,843,1
|
|
20241206,101700,67492175,834,834,834,834,20
|
|
20241206,101600,67475495,844,844,844,844,0
|
|
20241206,101500,67475495,844,844,844,844,0
|
|
20241206,101400,67475495,844,844,844,844,0
|
|
20241206,101300,67475495,844,844,844,844,136
|
|
20241206,101200,67360711,844,844,844,844,364
|
|
20241206,101100,67053495,845,845,845,845,0
|
|
20241206,101000,67053495,845,844,845,844,338
|
|
20241206,100900,66768021,844,853,853,840,4862
|
|
20241206,100800,62648743,858,858,858,858,0
|
|
20241206,100700,62648743,858,858,858,858,1
|
|
20241206,100600,62647885,859,859,859,859,517
|
|
20241206,100500,62203782,859,859,859,859,0
|
|
20241206,100400,62203782,859,859,859,859,0
|
|
20241206,100300,62203782,859,859,859,859,100
|
|
20241206,100200,62117882,859,859,859,859,1000
|
|
20241206,100100,61258882,867,867,867,867,0
|
|
20241206,100000,61258882,867,867,867,867,0
|
|
20241206,095900,61258882,867,867,867,867,0
|
|
20241206,095800,61258882,867,867,867,867,0
|
|
20241206,095700,61258882,867,867,867,867,1
|
|
20241206,095600,61258015,859,864,864,859,1213
|
|
20241206,095500,60213480,864,864,864,864,279
|
|
20241206,095400,59972424,868,868,868,868,0
|
|
20241206,095300,59972424,868,866,868,866,3
|
|
20241206,095200,59969823,864,864,864,864,12
|
|
20241206,095100,59959455,859,862,865,859,4473
|
|
20241206,095000,56102979,862,859,862,859,14
|
|
20241206,094900,56090948,859,859,859,859,0
|
|
20241206,094800,56090948,859,853,859,853,1780
|
|
20241206,094700,54566823,853,842,853,841,2577
|
|
20241206,094600,52390401,844,827,846,827,9741
|
|
20241206,094500,44218838,826,823,826,823,791
|
|
20241206,094400,43567029,823,820,823,820,167
|
|
20241206,094300,43429716,816,816,816,816,600
|
|
20241206,094200,42940116,820,817,820,817,80
|
|
20241206,094100,42874710,823,819,823,819,111
|
|
20241206,094000,42783779,820,815,821,814,3850
|
|
20241206,093900,39634509,816,815,816,814,604
|
|
20241206,093800,39142595,813,810,823,807,2906
|
|
20241206,093700,36782996,809,815,815,802,3023
|
|
20241206,093600,34334916,815,781,818,781,27218
|
|
20241206,093500,13048140,817,817,817,817,0
|
|
20241206,093400,13048140,817,852,852,817,5985
|
|
20241206,093300,8025957,868,852,868,852,24
|
|
20241206,093200,8005477,868,868,868,868,5
|
|
20241206,093100,8001137,870,870,870,870,0
|
|
20241206,093000,8001137,870,870,870,870,0
|
|
20241206,092900,8001137,870,870,870,870,0
|
|
20241206,092800,8001137,870,870,870,870,0
|
|
20241206,092700,8001137,870,870,870,870,0
|
|
20241206,092600,8001137,870,870,870,870,0
|
|
20241206,092500,8001137,870,870,870,870,0
|
|
20241206,092400,8001137,870,870,870,870,0
|
|
20241206,092300,8001137,870,870,870,870,0
|
|
20241206,092200,8001137,870,868,870,868,400
|
|
20241206,092100,7653277,870,870,870,870,10
|
|
20241206,092000,7644577,862,862,862,862,746
|
|
20241206,091900,7001525,862,858,862,858,1500
|
|
20241206,091800,5712748,859,859,859,859,0
|
|
20241206,091700,5712748,859,859,859,859,0
|
|
20241206,091600,5712748,859,861,861,859,1865
|
|
20241206,091500,4108791,863,863,863,863,252
|
|
20241206,091400,3891315,863,864,864,863,1584
|
|
20241206,091300,2524268,863,863,863,863,0
|
|
20241206,091200,2524268,863,863,863,863,0
|
|
20241206,091100,2524268,863,863,863,863,0
|
|
20241206,091000,2524268,863,863,863,863,0
|
|
20241206,090900,2524268,863,863,863,863,22
|
|
20241206,090800,2505282,863,863,863,863,1
|
|
20241206,090700,2504419,862,862,862,862,0
|
|
20241206,090600,2504419,862,862,862,862,0
|
|
20241206,090500,2504419,862,862,862,862,1
|
|
20241206,090400,2503557,862,860,862,860,819
|
|
20241206,090300,1798245,833,833,833,833,0
|
|
20241206,090200,1798245,833,869,869,833,2099
|
|
20241206,090100,4410,882,882,882,882,0
|
|
20241206,090000,4410,882,882,882,882,5
|