707 lines
30 KiB
CSV
707 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,204400,27856638,353,353,353,353,548
|
|
20241210,204300,27856638,353,353,353,353,0
|
|
20241210,204200,27856638,353,353,353,353,0
|
|
20241210,204100,27856638,353,353,353,353,0
|
|
20241210,204000,27856638,353,353,353,353,0
|
|
20241210,203900,27856638,353,353,353,353,0
|
|
20241210,203800,27856638,353,353,353,353,0
|
|
20241210,203700,27856638,353,353,353,353,0
|
|
20241210,203600,27856638,353,353,353,353,0
|
|
20241210,203500,27856638,353,353,353,353,0
|
|
20241210,203400,27856638,353,353,353,353,0
|
|
20241210,203300,27856638,353,353,353,353,0
|
|
20241210,203200,27856638,353,353,353,353,0
|
|
20241210,203100,27856638,353,353,353,353,0
|
|
20241210,203000,27856638,353,353,353,353,0
|
|
20241210,202900,27856638,353,353,353,353,0
|
|
20241210,202800,27856638,353,353,353,353,0
|
|
20241210,202700,27856638,353,353,353,353,0
|
|
20241210,202600,27856638,353,353,353,353,0
|
|
20241210,202500,27856638,353,353,353,353,0
|
|
20241210,202400,27856638,353,353,353,353,0
|
|
20241210,202300,27856638,353,353,353,353,0
|
|
20241210,202200,27856638,353,353,353,353,0
|
|
20241210,202100,27856638,353,353,353,353,0
|
|
20241210,202000,27856638,353,353,353,353,0
|
|
20241210,201900,27856638,353,353,353,353,0
|
|
20241210,201800,27856638,353,353,353,353,0
|
|
20241210,201700,27856638,353,353,353,353,0
|
|
20241210,201600,27856638,353,353,353,353,0
|
|
20241210,201500,27856638,353,353,353,353,0
|
|
20241210,201400,27856638,353,353,353,353,548
|
|
20241210,201300,27856638,353,353,353,353,0
|
|
20241210,201200,27856638,353,353,353,353,0
|
|
20241210,201100,27856638,353,353,353,353,0
|
|
20241210,201000,27856638,353,353,353,353,0
|
|
20241210,200900,27856638,353,353,353,353,0
|
|
20241210,200800,27856638,353,353,353,353,0
|
|
20241210,200700,27856638,353,353,353,353,0
|
|
20241210,200600,27856638,353,353,353,353,0
|
|
20241210,200500,27856638,353,353,353,353,0
|
|
20241210,200400,27856638,353,353,353,353,0
|
|
20241210,200300,27856638,353,353,353,353,0
|
|
20241210,200200,27856638,353,353,353,353,0
|
|
20241210,200100,27856638,353,353,353,353,0
|
|
20241210,200000,27856638,353,353,353,353,0
|
|
20241210,195900,27856638,353,353,353,353,0
|
|
20241210,195800,27856638,353,353,353,353,0
|
|
20241210,195700,27856638,353,353,353,353,0
|
|
20241210,195600,27856638,353,353,353,353,0
|
|
20241210,195500,27856638,353,353,353,353,0
|
|
20241210,195400,27856638,353,353,353,353,0
|
|
20241210,195300,27856638,353,353,353,353,0
|
|
20241210,195200,27856638,353,353,353,353,0
|
|
20241210,195100,27856638,353,353,353,353,0
|
|
20241210,195000,27856638,353,353,353,353,0
|
|
20241210,194900,27856638,353,353,353,353,0
|
|
20241210,194800,27856638,353,353,353,353,0
|
|
20241210,194700,27856638,353,353,353,353,0
|
|
20241210,194600,27856638,353,353,353,353,0
|
|
20241210,194500,27856638,353,353,353,353,0
|
|
20241210,194400,27856638,353,353,353,353,548
|
|
20241210,194300,27856638,353,353,353,353,0
|
|
20241210,194200,27856638,353,353,353,353,0
|
|
20241210,194100,27856638,353,353,353,353,0
|
|
20241210,194000,27856638,353,353,353,353,0
|
|
20241210,193900,27856638,353,353,353,353,0
|
|
20241210,193800,27856638,353,353,353,353,0
|
|
20241210,193700,27856638,353,353,353,353,0
|
|
20241210,193600,27856638,353,353,353,353,0
|
|
20241210,193500,27856638,353,353,353,353,0
|
|
20241210,193400,27856638,353,353,353,353,0
|
|
20241210,193300,27856638,353,353,353,353,0
|
|
20241210,193200,27856638,353,353,353,353,0
|
|
20241210,193100,27856638,353,353,353,353,0
|
|
20241210,193000,27856638,353,353,353,353,0
|
|
20241210,192900,27856638,353,353,353,353,0
|
|
20241210,192800,27856638,353,353,353,353,0
|
|
20241210,192700,27856638,353,353,353,353,0
|
|
20241210,192600,27856638,353,353,353,353,0
|
|
20241210,192500,27856638,353,353,353,353,0
|
|
20241210,192400,27856638,353,353,353,353,0
|
|
20241210,192300,27856638,353,353,353,353,0
|
|
20241210,192200,27856638,353,353,353,353,0
|
|
20241210,192100,27856638,353,353,353,353,0
|
|
20241210,192000,27856638,353,353,353,353,0
|
|
20241210,191900,27856638,353,353,353,353,0
|
|
20241210,191800,27856638,353,353,353,353,0
|
|
20241210,191700,27856638,353,353,353,353,0
|
|
20241210,191600,27856638,353,353,353,353,0
|
|
20241210,191500,27856638,353,353,353,353,0
|
|
20241210,191400,27856638,353,353,353,353,548
|
|
20241210,191300,27856638,353,353,353,353,0
|
|
20241210,191200,27856638,353,353,353,353,0
|
|
20241210,191100,27856638,353,353,353,353,0
|
|
20241210,191000,27856638,353,353,353,353,0
|
|
20241210,190900,27856638,353,353,353,353,0
|
|
20241210,190800,27856638,353,353,353,353,0
|
|
20241210,190700,27856638,353,353,353,353,0
|
|
20241210,190600,27856638,353,353,353,353,0
|
|
20241210,190500,27856638,353,353,353,353,0
|
|
20241210,190400,27856638,353,353,353,353,0
|
|
20241210,190300,27856638,353,353,353,353,0
|
|
20241210,190200,27856638,353,353,353,353,0
|
|
20241210,190100,27856638,353,353,353,353,0
|
|
20241210,190000,27856638,353,353,353,353,0
|
|
20241210,185900,27856638,353,353,353,353,0
|
|
20241210,185800,27856638,353,353,353,353,0
|
|
20241210,185700,27856638,353,353,353,353,0
|
|
20241210,185600,27856638,353,353,353,353,0
|
|
20241210,185500,27856638,353,353,353,353,0
|
|
20241210,185400,27856638,353,353,353,353,0
|
|
20241210,185300,27856638,353,353,353,353,0
|
|
20241210,185200,27856638,353,353,353,353,0
|
|
20241210,185100,27856638,353,353,353,353,0
|
|
20241210,185000,27856638,353,353,353,353,0
|
|
20241210,184900,27856638,353,353,353,353,0
|
|
20241210,184800,27856638,353,353,353,353,0
|
|
20241210,184700,27856638,353,353,353,353,0
|
|
20241210,184600,27856638,353,353,353,353,0
|
|
20241210,184500,27856638,353,353,353,353,0
|
|
20241210,184400,27856638,353,353,353,353,548
|
|
20241210,184300,27856638,353,353,353,353,0
|
|
20241210,184200,27856638,353,353,353,353,0
|
|
20241210,184100,27856638,353,353,353,353,0
|
|
20241210,184000,27856638,353,353,353,353,0
|
|
20241210,183900,27856638,353,353,353,353,0
|
|
20241210,183800,27856638,353,353,353,353,0
|
|
20241210,183700,27856638,353,353,353,353,0
|
|
20241210,183600,27856638,353,353,353,353,0
|
|
20241210,183500,27856638,353,353,353,353,0
|
|
20241210,183400,27856638,353,353,353,353,0
|
|
20241210,183300,27856638,353,353,353,353,0
|
|
20241210,183200,27856638,353,353,353,353,0
|
|
20241210,183100,27856638,353,353,353,353,0
|
|
20241210,183000,27856638,353,353,353,353,0
|
|
20241210,182900,27856638,353,353,353,353,0
|
|
20241210,182800,27856638,353,353,353,353,0
|
|
20241210,182700,27856638,353,353,353,353,0
|
|
20241210,182600,27856638,353,353,353,353,0
|
|
20241210,182500,27856638,353,353,353,353,0
|
|
20241210,182400,27856638,353,353,353,353,0
|
|
20241210,182300,27856638,353,353,353,353,0
|
|
20241210,182200,27856638,353,353,353,353,0
|
|
20241210,182100,27856638,353,353,353,353,0
|
|
20241210,182000,27856638,353,353,353,353,0
|
|
20241210,181900,27856638,353,353,353,353,0
|
|
20241210,181800,27856638,353,353,353,353,0
|
|
20241210,181700,27856638,353,353,353,353,0
|
|
20241210,181600,27856638,353,353,353,353,0
|
|
20241210,181500,27856638,353,353,353,353,0
|
|
20241210,181400,27856638,353,353,353,353,548
|
|
20241210,181300,27856638,353,353,353,353,0
|
|
20241210,181200,27856638,353,353,353,353,0
|
|
20241210,181100,27856638,353,353,353,353,0
|
|
20241210,181000,27856638,353,353,353,353,0
|
|
20241210,180900,27856638,353,353,353,353,0
|
|
20241210,180800,27856638,353,353,353,353,0
|
|
20241210,180700,27856638,353,353,353,353,0
|
|
20241210,180600,27856638,353,353,353,353,0
|
|
20241210,180500,27856638,353,353,353,353,0
|
|
20241210,180400,27856638,353,353,353,353,0
|
|
20241210,180300,27856638,353,353,353,353,0
|
|
20241210,180200,27856638,353,353,353,353,0
|
|
20241210,180100,27856638,353,353,353,353,0
|
|
20241210,180000,27856638,353,353,353,353,0
|
|
20241210,175900,27856638,353,353,353,353,0
|
|
20241210,175800,27856638,353,353,353,353,0
|
|
20241210,175700,27856638,353,353,353,353,0
|
|
20241210,175600,27856638,353,353,353,353,0
|
|
20241210,175500,27856638,353,353,353,353,0
|
|
20241210,175400,27856638,353,353,353,353,0
|
|
20241210,175300,27856638,353,353,353,353,0
|
|
20241210,175200,27856638,353,353,353,353,0
|
|
20241210,175100,27856638,353,353,353,353,0
|
|
20241210,175000,27856638,353,353,353,353,0
|
|
20241210,174900,27856638,353,353,353,353,0
|
|
20241210,174800,27856638,353,353,353,353,0
|
|
20241210,174700,27856638,353,353,353,353,0
|
|
20241210,174600,27856638,353,353,353,353,0
|
|
20241210,174500,27856638,353,353,353,353,0
|
|
20241210,174400,27856638,353,353,353,353,548
|
|
20241210,174300,27856638,353,353,353,353,0
|
|
20241210,174200,27856638,353,353,353,353,0
|
|
20241210,174100,27856638,353,353,353,353,0
|
|
20241210,174000,27856638,353,353,353,353,0
|
|
20241210,173900,27856638,353,353,353,353,0
|
|
20241210,173800,27856638,353,353,353,353,0
|
|
20241210,173700,27856638,353,353,353,353,0
|
|
20241210,173600,27856638,353,353,353,353,0
|
|
20241210,173500,27856638,353,353,353,353,0
|
|
20241210,173400,27856638,353,353,353,353,0
|
|
20241210,173300,27856638,353,353,353,353,0
|
|
20241210,173200,27856638,353,353,353,353,0
|
|
20241210,173100,27856638,353,353,353,353,0
|
|
20241210,173000,27856638,353,353,353,353,0
|
|
20241210,172900,27856638,353,353,353,353,0
|
|
20241210,172800,27856638,353,353,353,353,0
|
|
20241210,172700,27856638,353,353,353,353,0
|
|
20241210,172600,27856638,353,353,353,353,0
|
|
20241210,172500,27856638,353,353,353,353,0
|
|
20241210,172400,27856638,353,353,353,353,0
|
|
20241210,172300,27856638,353,353,353,353,0
|
|
20241210,172200,27856638,353,353,353,353,0
|
|
20241210,172100,27856638,353,353,353,353,0
|
|
20241210,172000,27856638,353,353,353,353,0
|
|
20241210,171900,27856638,353,353,353,353,0
|
|
20241210,171800,27856638,353,353,353,353,0
|
|
20241210,171700,27856638,353,353,353,353,0
|
|
20241210,171600,27856638,353,353,353,353,0
|
|
20241210,171500,27856638,353,353,353,353,0
|
|
20241210,171400,27856638,353,353,353,353,548
|
|
20241210,171300,27856638,353,353,353,353,0
|
|
20241210,171200,27856638,353,353,353,353,0
|
|
20241210,171100,27856638,353,353,353,353,0
|
|
20241210,171000,27856638,353,353,353,353,0
|
|
20241210,170900,27856638,353,353,353,353,0
|
|
20241210,170800,27856638,353,353,353,353,0
|
|
20241210,170700,27856638,353,353,353,353,0
|
|
20241210,170600,27856638,353,353,353,353,0
|
|
20241210,170500,27856638,353,353,353,353,0
|
|
20241210,170400,27856638,353,353,353,353,0
|
|
20241210,170300,27856638,353,353,353,353,0
|
|
20241210,170200,27856638,353,353,353,353,0
|
|
20241210,170100,27856638,353,353,353,353,0
|
|
20241210,170000,27856638,353,353,353,353,0
|
|
20241210,165900,27856638,353,353,353,353,0
|
|
20241210,165800,27856638,353,353,353,353,0
|
|
20241210,165700,27856638,353,353,353,353,0
|
|
20241210,165600,27856638,353,353,353,353,0
|
|
20241210,165500,27856638,353,353,353,353,0
|
|
20241210,165400,27856638,353,353,353,353,0
|
|
20241210,165300,27856638,353,353,353,353,0
|
|
20241210,165200,27856638,353,353,353,353,0
|
|
20241210,165100,27856638,353,353,353,353,0
|
|
20241210,165000,27856638,353,353,353,353,0
|
|
20241210,164900,27856638,353,353,353,353,0
|
|
20241210,164800,27856638,353,353,353,353,0
|
|
20241210,164700,27856638,353,353,353,353,0
|
|
20241210,164600,27856638,353,353,353,353,0
|
|
20241210,164500,27856638,353,353,353,353,0
|
|
20241210,164400,27856638,353,353,353,353,548
|
|
20241210,164300,27856638,353,353,353,353,0
|
|
20241210,164200,27856638,353,353,353,353,0
|
|
20241210,164100,27856638,353,353,353,353,0
|
|
20241210,164000,27856638,353,353,353,353,0
|
|
20241210,163900,27856638,353,353,353,353,0
|
|
20241210,163800,27856638,353,353,353,353,0
|
|
20241210,163700,27856638,353,353,353,353,0
|
|
20241210,163600,27856638,353,353,353,353,0
|
|
20241210,163500,27856638,353,353,353,353,0
|
|
20241210,163400,27856638,353,353,353,353,0
|
|
20241210,163300,27856638,353,353,353,353,0
|
|
20241210,163200,27856638,353,353,353,353,0
|
|
20241210,163100,27856638,353,353,353,353,0
|
|
20241210,163000,27856638,353,353,353,353,0
|
|
20241210,162900,27856638,353,353,353,353,0
|
|
20241210,162800,27856638,353,353,353,353,0
|
|
20241210,162700,27856638,353,353,353,353,0
|
|
20241210,162600,27856638,353,353,353,353,0
|
|
20241210,162500,27856638,353,353,353,353,0
|
|
20241210,162400,27856638,353,353,353,353,0
|
|
20241210,162300,27856638,353,353,353,353,0
|
|
20241210,162200,27856638,353,353,353,353,0
|
|
20241210,162100,27856638,353,353,353,353,0
|
|
20241210,162000,27856638,353,353,353,353,0
|
|
20241210,161900,27856638,353,353,353,353,0
|
|
20241210,161800,27856638,353,353,353,353,0
|
|
20241210,161700,27856638,353,353,353,353,0
|
|
20241210,161600,27856638,353,353,353,353,0
|
|
20241210,161500,27856638,353,353,353,353,0
|
|
20241210,161400,27856638,353,353,353,353,548
|
|
20241210,161300,27856638,353,353,353,353,0
|
|
20241210,161200,27856638,353,353,353,353,0
|
|
20241210,161100,27856638,353,353,353,353,0
|
|
20241210,161000,27856638,353,353,353,353,0
|
|
20241210,160900,27856638,353,353,353,353,0
|
|
20241210,160800,27856638,353,353,353,353,0
|
|
20241210,160700,27856638,353,353,353,353,0
|
|
20241210,160600,27856638,353,353,353,353,0
|
|
20241210,160500,27856638,353,353,353,353,0
|
|
20241210,160400,27856638,353,353,353,353,0
|
|
20241210,160300,27856638,353,353,353,353,0
|
|
20241210,160200,27856638,353,353,353,353,0
|
|
20241210,160100,27856638,353,353,353,353,0
|
|
20241210,160000,27856638,353,353,353,353,0
|
|
20241210,155900,27856638,353,353,353,353,0
|
|
20241210,155800,27856638,353,353,353,353,0
|
|
20241210,155700,27856638,353,353,353,353,0
|
|
20241210,155600,27856638,353,353,353,353,0
|
|
20241210,155500,27856638,353,353,353,353,0
|
|
20241210,155400,27856638,353,353,353,353,0
|
|
20241210,155300,27856638,353,353,353,353,0
|
|
20241210,155200,27856638,353,353,353,353,0
|
|
20241210,155100,27856638,353,353,353,353,0
|
|
20241210,155000,27856638,353,353,353,353,0
|
|
20241210,154900,27856638,353,353,353,353,0
|
|
20241210,154800,27856638,353,353,353,353,0
|
|
20241210,154700,27856638,353,353,353,353,0
|
|
20241210,154600,27856638,353,353,353,353,0
|
|
20241210,154500,27856638,353,353,353,353,0
|
|
20241210,154400,27856638,353,353,353,353,548
|
|
20241210,154300,27856638,353,353,353,353,0
|
|
20241210,154200,27856638,353,353,353,353,0
|
|
20241210,154100,27856638,353,353,353,353,0
|
|
20241210,154000,27856638,353,353,353,353,0
|
|
20241210,153900,27856638,353,353,353,353,0
|
|
20241210,153800,27856638,353,353,353,353,0
|
|
20241210,153700,27856638,353,353,353,353,0
|
|
20241210,153600,27856638,353,353,353,353,0
|
|
20241210,153500,27856638,353,353,353,353,0
|
|
20241210,153400,27856638,353,353,353,353,0
|
|
20241210,153300,27856638,353,353,353,353,0
|
|
20241210,153200,27856638,353,353,353,353,0
|
|
20241210,153100,27856638,353,353,353,353,0
|
|
20241210,153000,27856638,353,353,353,353,548
|
|
20241210,152900,27663194,353,353,353,353,0
|
|
20241210,152800,27663194,353,353,353,353,0
|
|
20241210,152700,27663194,353,353,353,353,0
|
|
20241210,152600,27663194,353,353,353,353,0
|
|
20241210,152500,27663194,353,353,353,353,0
|
|
20241210,152400,27663194,353,353,353,353,0
|
|
20241210,152300,27663194,353,353,353,353,0
|
|
20241210,152200,27663194,353,353,353,353,0
|
|
20241210,152100,27663194,353,353,353,353,0
|
|
20241210,152000,27663194,353,353,353,353,0
|
|
20241210,151900,27663194,353,353,353,353,0
|
|
20241210,151800,27663194,353,353,353,353,72
|
|
20241210,151700,27637778,353,353,353,353,508
|
|
20241210,151600,27458454,353,353,353,353,0
|
|
20241210,151500,27458454,353,353,353,353,0
|
|
20241210,151400,27458454,353,353,353,353,0
|
|
20241210,151300,27458454,353,353,353,353,0
|
|
20241210,151200,27458454,353,353,353,353,0
|
|
20241210,151100,27458454,353,353,353,353,0
|
|
20241210,151000,27458454,353,353,353,353,9
|
|
20241210,150900,27455277,353,353,353,353,4
|
|
20241210,150800,27453865,353,353,353,353,7
|
|
20241210,150700,27451394,353,353,353,353,0
|
|
20241210,150600,27451394,353,353,353,353,8
|
|
20241210,150500,27448570,353,353,353,353,0
|
|
20241210,150400,27448570,353,353,353,353,3
|
|
20241210,150300,27447511,353,353,353,353,0
|
|
20241210,150200,27447511,353,353,353,353,7
|
|
20241210,150100,27445040,354,354,354,354,0
|
|
20241210,150000,27445040,354,354,354,354,0
|
|
20241210,145900,27445040,354,354,354,354,0
|
|
20241210,145800,27445040,354,354,354,354,0
|
|
20241210,145700,27445040,354,354,354,354,0
|
|
20241210,145600,27445040,354,354,354,354,0
|
|
20241210,145500,27445040,354,354,354,354,1
|
|
20241210,145400,27444686,351,351,351,351,0
|
|
20241210,145300,27444686,351,351,351,351,100
|
|
20241210,145200,27409586,354,354,354,354,0
|
|
20241210,145100,27409586,354,354,354,354,0
|
|
20241210,145000,27409586,354,354,354,354,0
|
|
20241210,144900,27409586,354,354,354,354,0
|
|
20241210,144800,27409586,354,354,354,354,0
|
|
20241210,144700,27409586,354,354,354,354,0
|
|
20241210,144600,27409586,354,354,354,354,0
|
|
20241210,144500,27409586,354,354,354,354,0
|
|
20241210,144400,27409586,354,354,354,354,0
|
|
20241210,144300,27409586,354,354,354,354,0
|
|
20241210,144200,27409586,354,354,354,354,44
|
|
20241210,144100,27394010,353,353,353,353,0
|
|
20241210,144000,27394010,353,353,353,353,0
|
|
20241210,143900,27394010,353,353,353,353,0
|
|
20241210,143800,27394010,353,353,353,353,0
|
|
20241210,143700,27394010,353,353,353,353,0
|
|
20241210,143600,27394010,353,353,353,353,0
|
|
20241210,143500,27394010,353,353,353,353,0
|
|
20241210,143400,27394010,353,354,354,353,2
|
|
20241210,143300,27393303,354,354,354,354,200
|
|
20241210,143200,27322503,354,352,354,352,230
|
|
20241210,143100,27241523,352,352,352,352,2
|
|
20241210,143000,27240819,353,353,353,353,0
|
|
20241210,142900,27240819,353,353,353,353,0
|
|
20241210,142800,27240819,353,353,353,353,0
|
|
20241210,142700,27240819,353,353,353,353,178
|
|
20241210,142600,27177985,353,352,353,352,759
|
|
20241210,142500,26910752,352,352,352,352,0
|
|
20241210,142400,26910752,352,352,352,352,1
|
|
20241210,142300,26910400,352,351,352,350,224
|
|
20241210,142200,26831940,352,352,352,352,0
|
|
20241210,142100,26831940,352,352,352,352,0
|
|
20241210,142000,26831940,352,352,352,352,40
|
|
20241210,141900,26817860,352,352,352,352,0
|
|
20241210,141800,26817860,352,352,352,352,0
|
|
20241210,141700,26817860,352,352,352,352,0
|
|
20241210,141600,26817860,352,352,352,352,0
|
|
20241210,141500,26817860,352,352,352,352,0
|
|
20241210,141400,26817860,352,352,352,352,66
|
|
20241210,141300,26794628,352,352,352,352,0
|
|
20241210,141200,26794628,352,352,352,352,8
|
|
20241210,141100,26791812,352,352,352,352,0
|
|
20241210,141000,26791812,352,352,352,352,0
|
|
20241210,140900,26791812,352,352,352,352,0
|
|
20241210,140800,26791812,352,352,352,352,0
|
|
20241210,140700,26791812,352,352,352,352,0
|
|
20241210,140600,26791812,352,352,352,352,0
|
|
20241210,140500,26791812,352,352,352,352,0
|
|
20241210,140400,26791812,352,352,352,352,0
|
|
20241210,140300,26791812,352,352,352,352,0
|
|
20241210,140200,26791812,352,352,352,352,0
|
|
20241210,140100,26791812,352,352,352,352,0
|
|
20241210,140000,26791812,352,352,352,352,0
|
|
20241210,135900,26791812,352,352,352,352,1
|
|
20241210,135800,26791460,349,349,349,349,0
|
|
20241210,135700,26791460,349,349,349,349,0
|
|
20241210,135600,26791460,349,349,349,349,0
|
|
20241210,135500,26791460,349,349,349,349,0
|
|
20241210,135400,26791460,349,349,349,349,0
|
|
20241210,135300,26791460,349,349,349,349,0
|
|
20241210,135200,26791460,349,349,349,349,0
|
|
20241210,135100,26791460,349,349,349,349,0
|
|
20241210,135000,26791460,349,349,349,349,8908
|
|
20241210,134900,23682568,349,347,349,347,1093
|
|
20241210,134800,23301297,349,348,349,348,2000
|
|
20241210,134700,22604745,348,348,348,348,0
|
|
20241210,134600,22604745,348,348,348,348,0
|
|
20241210,134500,22604745,348,348,348,348,0
|
|
20241210,134400,22604745,348,348,348,348,0
|
|
20241210,134300,22604745,348,348,348,348,3530
|
|
20241210,134200,21376305,348,348,348,348,0
|
|
20241210,134100,21376305,348,348,348,348,21
|
|
20241210,134000,21368997,349,349,349,349,0
|
|
20241210,133900,21368997,349,349,349,349,0
|
|
20241210,133800,21368997,349,349,349,349,0
|
|
20241210,133700,21368997,349,349,349,349,0
|
|
20241210,133600,21368997,349,349,349,349,100
|
|
20241210,133500,21334097,349,349,349,349,463
|
|
20241210,133400,21172510,349,349,349,349,0
|
|
20241210,133300,21172510,349,349,349,349,0
|
|
20241210,133200,21172510,349,349,349,349,10
|
|
20241210,133100,21169020,349,349,349,349,0
|
|
20241210,133000,21169020,349,349,349,349,0
|
|
20241210,132900,21169020,349,349,349,349,0
|
|
20241210,132800,21169020,349,349,349,349,0
|
|
20241210,132700,21169020,349,349,349,349,0
|
|
20241210,132600,21169020,349,349,349,349,0
|
|
20241210,132500,21169020,349,349,349,349,0
|
|
20241210,132400,21169020,349,349,349,349,0
|
|
20241210,132300,21169020,349,349,349,349,300
|
|
20241210,132200,21064320,349,349,349,349,0
|
|
20241210,132100,21064320,349,349,349,349,50
|
|
20241210,132000,21046870,349,349,349,349,0
|
|
20241210,131900,21046870,349,349,349,349,0
|
|
20241210,131800,21046870,349,349,349,349,0
|
|
20241210,131700,21046870,349,349,349,349,0
|
|
20241210,131600,21046870,349,349,349,349,5
|
|
20241210,131500,21045125,349,349,349,349,0
|
|
20241210,131400,21045125,349,349,349,349,0
|
|
20241210,131300,21045125,349,349,349,349,150
|
|
20241210,131200,20992775,349,349,349,349,0
|
|
20241210,131100,20992775,349,349,349,349,0
|
|
20241210,131000,20992775,349,349,349,349,0
|
|
20241210,130900,20992775,349,349,349,349,0
|
|
20241210,130800,20992775,349,349,349,349,100
|
|
20241210,130700,20957875,348,348,348,348,0
|
|
20241210,130600,20957875,348,348,348,348,100
|
|
20241210,130500,20923075,348,348,348,348,0
|
|
20241210,130400,20923075,348,349,349,348,5
|
|
20241210,130300,20921334,349,349,349,349,0
|
|
20241210,130200,20921334,349,349,349,349,0
|
|
20241210,130100,20921334,349,349,349,349,0
|
|
20241210,130000,20921334,349,349,349,349,0
|
|
20241210,125900,20921334,349,349,349,349,1
|
|
20241210,125800,20920985,346,346,346,346,0
|
|
20241210,125700,20920985,346,346,346,346,0
|
|
20241210,125600,20920985,346,346,346,346,8
|
|
20241210,125500,20918217,347,347,347,347,0
|
|
20241210,125400,20918217,347,347,347,347,0
|
|
20241210,125300,20918217,347,348,348,347,579
|
|
20241210,125200,20717293,349,349,349,349,0
|
|
20241210,125100,20717293,349,349,349,349,0
|
|
20241210,125000,20717293,349,349,349,349,127
|
|
20241210,124900,20672970,349,349,349,349,0
|
|
20241210,124800,20672970,349,349,349,349,0
|
|
20241210,124700,20672970,349,349,349,349,0
|
|
20241210,124600,20672970,349,349,349,349,0
|
|
20241210,124500,20672970,349,349,349,349,0
|
|
20241210,124400,20672970,349,349,349,349,0
|
|
20241210,124300,20672970,349,349,349,349,0
|
|
20241210,124200,20672970,349,349,349,349,0
|
|
20241210,124100,20672970,349,349,349,349,0
|
|
20241210,124000,20672970,349,350,350,349,224
|
|
20241210,123900,20594581,352,352,352,352,1
|
|
20241210,123800,20594229,350,350,350,350,0
|
|
20241210,123700,20594229,350,350,350,350,10
|
|
20241210,123600,20590729,353,353,353,353,0
|
|
20241210,123500,20590729,353,353,353,353,0
|
|
20241210,123400,20590729,353,353,353,353,0
|
|
20241210,123300,20590729,353,353,353,353,0
|
|
20241210,123200,20590729,353,353,353,353,147
|
|
20241210,123100,20538838,353,353,353,353,0
|
|
20241210,123000,20538838,353,353,353,353,0
|
|
20241210,122900,20538838,353,353,353,353,0
|
|
20241210,122800,20538838,353,353,353,353,407
|
|
20241210,122700,20395167,353,353,353,353,2371
|
|
20241210,122600,19558204,353,353,353,353,1427
|
|
20241210,122500,19054473,353,353,353,353,0
|
|
20241210,122400,19054473,353,353,353,353,0
|
|
20241210,122300,19054473,353,353,353,353,1000
|
|
20241210,122200,18701473,353,353,353,353,1244
|
|
20241210,122100,18262341,353,352,353,352,3195
|
|
20241210,122000,17134954,352,352,352,352,0
|
|
20241210,121900,17134954,352,352,352,352,0
|
|
20241210,121800,17134954,352,352,352,352,0
|
|
20241210,121700,17134954,352,352,352,352,0
|
|
20241210,121600,17134954,352,352,352,352,289
|
|
20241210,121500,17033226,352,352,352,352,0
|
|
20241210,121400,17033226,352,350,352,350,199
|
|
20241210,121300,16963538,350,350,350,350,0
|
|
20241210,121200,16963538,350,350,350,350,0
|
|
20241210,121100,16963538,350,350,350,350,0
|
|
20241210,121000,16963538,350,350,350,350,0
|
|
20241210,120900,16963538,350,350,350,350,0
|
|
20241210,120800,16963538,350,350,350,350,0
|
|
20241210,120700,16963538,350,350,350,350,0
|
|
20241210,120600,16963538,350,350,350,350,0
|
|
20241210,120500,16963538,350,350,350,350,0
|
|
20241210,120400,16963538,350,350,350,350,0
|
|
20241210,120300,16963538,350,350,350,350,0
|
|
20241210,120200,16963538,350,350,350,350,0
|
|
20241210,120100,16963538,350,350,350,350,0
|
|
20241210,120000,16963538,350,350,350,350,0
|
|
20241210,115900,16963538,350,350,350,350,0
|
|
20241210,115800,16963538,350,350,350,350,0
|
|
20241210,115700,16963538,350,350,350,350,0
|
|
20241210,115600,16963538,350,350,350,350,0
|
|
20241210,115500,16963538,350,350,350,350,0
|
|
20241210,115400,16963538,350,350,350,350,0
|
|
20241210,115300,16963538,350,350,350,350,0
|
|
20241210,115200,16963538,350,350,350,350,68
|
|
20241210,115100,16939738,350,350,350,350,0
|
|
20241210,115000,16939738,350,350,350,350,0
|
|
20241210,114900,16939738,350,350,350,350,0
|
|
20241210,114800,16939738,350,350,350,350,0
|
|
20241210,114700,16939738,350,350,350,350,0
|
|
20241210,114600,16939738,350,350,350,350,0
|
|
20241210,114500,16939738,350,350,350,350,0
|
|
20241210,114400,16939738,350,350,350,350,0
|
|
20241210,114300,16939738,350,350,350,350,0
|
|
20241210,114200,16939738,350,350,350,350,0
|
|
20241210,114100,16939738,350,350,350,350,850
|
|
20241210,114000,16642238,350,350,350,350,0
|
|
20241210,113900,16642238,350,350,350,350,0
|
|
20241210,113800,16642238,350,350,350,350,0
|
|
20241210,113700,16642238,350,350,350,350,0
|
|
20241210,113600,16642238,350,351,351,350,306
|
|
20241210,113500,16535137,353,353,353,353,0
|
|
20241210,113400,16535137,353,353,353,353,0
|
|
20241210,113300,16535137,353,353,353,353,0
|
|
20241210,113200,16535137,353,353,353,353,0
|
|
20241210,113100,16535137,353,353,353,353,0
|
|
20241210,113000,16535137,353,353,353,353,116
|
|
20241210,112900,16494189,353,353,353,353,0
|
|
20241210,112800,16494189,353,353,353,353,0
|
|
20241210,112700,16494189,353,353,353,353,0
|
|
20241210,112600,16494189,353,353,353,353,100
|
|
20241210,112500,16458889,353,353,353,353,0
|
|
20241210,112400,16458889,353,353,353,353,1000
|
|
20241210,112300,16105889,353,353,353,353,0
|
|
20241210,112200,16105889,353,353,353,353,0
|
|
20241210,112100,16105889,353,353,353,353,4
|
|
20241210,112000,16104477,353,353,353,353,1133
|
|
20241210,111900,15704528,353,353,353,353,0
|
|
20241210,111800,15704528,353,353,353,353,1
|
|
20241210,111700,15704175,353,353,353,353,0
|
|
20241210,111600,15704175,353,353,353,353,0
|
|
20241210,111500,15704175,353,353,353,353,0
|
|
20241210,111400,15704175,353,353,353,353,0
|
|
20241210,111300,15704175,353,353,353,353,0
|
|
20241210,111200,15704175,353,353,353,353,0
|
|
20241210,111100,15704175,353,353,353,353,0
|
|
20241210,111000,15704175,353,353,353,353,0
|
|
20241210,110900,15704175,353,353,353,353,0
|
|
20241210,110800,15704175,353,353,353,353,0
|
|
20241210,110700,15704175,353,353,353,353,0
|
|
20241210,110600,15704175,353,353,353,353,0
|
|
20241210,110500,15704175,353,353,353,353,0
|
|
20241210,110400,15704175,353,353,353,353,0
|
|
20241210,110300,15704175,353,353,353,353,0
|
|
20241210,110200,15704175,353,353,353,353,0
|
|
20241210,110100,15704175,353,353,353,353,0
|
|
20241210,110000,15704175,353,353,353,353,0
|
|
20241210,105900,15704175,353,353,353,353,0
|
|
20241210,105800,15704175,353,353,353,353,0
|
|
20241210,105700,15704175,353,353,353,353,0
|
|
20241210,105600,15704175,353,353,353,353,2
|
|
20241210,105500,15703469,353,353,353,353,1
|
|
20241210,105400,15703116,352,353,353,352,1001
|
|
20241210,105300,15349764,353,353,353,353,41
|
|
20241210,105200,15335291,353,353,353,353,0
|
|
20241210,105100,15335291,353,353,353,353,4
|
|
20241210,105000,15333879,352,352,352,352,0
|
|
20241210,104900,15333879,352,352,352,352,510
|
|
20241210,104800,15154359,352,352,352,352,0
|
|
20241210,104700,15154359,352,352,352,352,0
|
|
20241210,104600,15154359,352,352,352,352,0
|
|
20241210,104500,15154359,352,352,352,352,0
|
|
20241210,104400,15154359,352,352,352,352,381
|
|
20241210,104300,15020247,351,351,351,351,455
|
|
20241210,104200,14860542,351,351,351,351,0
|
|
20241210,104100,14860542,351,351,351,351,0
|
|
20241210,104000,14860542,351,351,351,351,0
|
|
20241210,103900,14860542,351,350,351,350,2
|
|
20241210,103800,14859841,350,350,350,350,0
|
|
20241210,103700,14859841,350,350,350,350,0
|
|
20241210,103600,14859841,350,350,350,350,0
|
|
20241210,103500,14859841,350,350,350,350,0
|
|
20241210,103400,14859841,350,350,350,350,0
|
|
20241210,103300,14859841,350,350,350,350,0
|
|
20241210,103200,14859841,350,350,350,350,0
|
|
20241210,103100,14859841,350,350,350,350,0
|
|
20241210,103000,14859841,350,350,350,350,0
|
|
20241210,102900,14859841,350,350,350,350,0
|
|
20241210,102800,14859841,350,350,350,350,0
|
|
20241210,102700,14859841,350,350,350,350,2
|
|
20241210,102600,14859141,350,350,350,350,0
|
|
20241210,102500,14859141,350,350,350,350,0
|
|
20241210,102400,14859141,350,350,350,350,0
|
|
20241210,102300,14859141,350,350,350,350,1331
|
|
20241210,102200,14393291,349,348,349,348,856
|
|
20241210,102100,14094997,348,348,348,348,17
|
|
20241210,102000,14089081,347,347,347,347,0
|
|
20241210,101900,14089081,347,347,347,347,0
|
|
20241210,101800,14089081,347,347,347,347,0
|
|
20241210,101700,14089081,347,347,347,347,0
|
|
20241210,101600,14089081,347,347,347,347,200
|
|
20241210,101500,14019681,347,347,347,347,0
|
|
20241210,101400,14019681,347,347,347,347,0
|
|
20241210,101300,14019681,347,347,347,347,900
|
|
20241210,101200,13707381,347,347,347,347,53
|
|
20241210,101100,13688990,347,347,347,347,0
|
|
20241210,101000,13688990,347,347,347,347,100
|
|
20241210,100900,13654290,347,347,347,347,0
|
|
20241210,100800,13654290,347,347,347,347,500
|
|
20241210,100700,13480790,347,347,347,347,36
|
|
20241210,100600,13468298,347,345,347,345,1191
|
|
20241210,100500,13057401,345,345,345,345,0
|
|
20241210,100400,13057401,345,345,345,345,0
|
|
20241210,100300,13057401,345,345,345,345,1385
|
|
20241210,100200,12579576,347,345,347,345,2
|
|
20241210,100100,12578884,345,345,345,345,324
|
|
20241210,100000,12467104,345,345,345,345,0
|
|
20241210,095900,12467104,345,345,345,345,100
|
|
20241210,095800,12432604,345,345,345,345,1100
|
|
20241210,095700,12053104,345,345,345,345,0
|
|
20241210,095600,12053104,345,345,345,344,2249
|
|
20241210,095500,11277499,345,344,345,344,673
|
|
20241210,095400,11045427,345,345,345,345,0
|
|
20241210,095300,11045427,345,345,345,345,1
|
|
20241210,095200,11045082,345,345,345,345,0
|
|
20241210,095100,11045082,345,345,345,345,0
|
|
20241210,095000,11045082,345,345,345,345,1002
|
|
20241210,094900,10699392,345,345,345,345,0
|
|
20241210,094800,10699392,345,345,345,345,0
|
|
20241210,094700,10699392,345,345,345,345,19
|
|
20241210,094600,10692837,345,345,345,345,0
|
|
20241210,094500,10692837,345,345,345,345,0
|
|
20241210,094400,10692837,345,345,345,345,317
|
|
20241210,094300,10583472,347,347,347,347,14
|
|
20241210,094200,10578614,347,347,347,347,1
|
|
20241210,094100,10578267,345,345,345,345,0
|
|
20241210,094000,10578267,345,346,346,345,1000
|
|
20241210,093900,10233266,348,348,348,348,0
|
|
20241210,093800,10233266,348,348,348,348,0
|
|
20241210,093700,10233266,348,348,348,348,0
|
|
20241210,093600,10233266,348,348,348,348,0
|
|
20241210,093500,10233266,348,348,348,348,20
|
|
20241210,093400,10226306,348,348,348,348,0
|
|
20241210,093300,10226306,348,348,348,348,20
|
|
20241210,093200,10219346,348,348,348,348,4
|
|
20241210,093100,10217954,348,348,348,348,90
|
|
20241210,093000,10186634,348,348,348,348,0
|
|
20241210,092900,10186634,348,348,348,348,30
|
|
20241210,092800,10176194,348,348,348,348,0
|
|
20241210,092700,10176194,348,348,348,348,100
|
|
20241210,092600,10141394,338,349,349,338,299
|
|
20241210,092500,10039678,349,349,349,349,0
|
|
20241210,092400,10039678,349,349,349,349,1225
|
|
20241210,092300,9612153,350,350,350,350,490
|
|
20241210,092200,9440653,350,350,350,350,6
|
|
20241210,092100,9438553,349,349,349,349,0
|
|
20241210,092000,9438553,349,349,349,349,400
|
|
20241210,091900,9298953,349,349,349,349,0
|
|
20241210,091800,9298953,349,349,349,349,0
|
|
20241210,091700,9298953,349,349,349,349,0
|
|
20241210,091600,9298953,349,350,350,349,949
|
|
20241210,091500,8967252,350,349,350,349,1438
|
|
20241210,091400,8465145,349,341,349,341,184
|
|
20241210,091300,8400959,340,340,340,340,10
|
|
20241210,091200,8397559,338,338,338,338,0
|
|
20241210,091100,8397559,338,338,338,338,0
|
|
20241210,091000,8397559,338,344,344,338,504
|
|
20241210,090900,8224204,344,339,344,339,205
|
|
20241210,090800,8153698,338,334,338,334,1005
|
|
20241210,090700,7814018,333,330,333,330,5763
|
|
20241210,090600,5902701,331,330,332,330,6
|
|
20241210,090500,5900712,330,338,338,328,6833
|
|
20241210,090400,3649942,338,338,338,338,6666
|
|
20241210,090300,1396834,330,330,330,330,0
|
|
20241210,090200,1396834,330,346,346,330,3341
|
|
20241210,090100,269546,350,350,350,350,2
|
|
20241210,090000,268846,350,346,350,346,777
|