713 lines
30 KiB
CSV
713 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,205000,135934783,652,652,652,652,381
|
|
20241206,204900,135934783,652,652,652,652,0
|
|
20241206,204800,135934783,652,652,652,652,0
|
|
20241206,204700,135934783,652,652,652,652,0
|
|
20241206,204600,135934783,652,652,652,652,0
|
|
20241206,204500,135934783,652,652,652,652,0
|
|
20241206,204400,135934783,652,652,652,652,0
|
|
20241206,204300,135934783,652,652,652,652,0
|
|
20241206,204200,135934783,652,652,652,652,0
|
|
20241206,204100,135934783,652,652,652,652,0
|
|
20241206,204000,135934783,652,652,652,652,0
|
|
20241206,203900,135934783,652,652,652,652,0
|
|
20241206,203800,135934783,652,652,652,652,0
|
|
20241206,203700,135934783,652,652,652,652,0
|
|
20241206,203600,135934783,652,652,652,652,0
|
|
20241206,203500,135934783,652,652,652,652,0
|
|
20241206,203400,135934783,652,652,652,652,0
|
|
20241206,203300,135934783,652,652,652,652,0
|
|
20241206,203200,135934783,652,652,652,652,0
|
|
20241206,203100,135934783,652,652,652,652,0
|
|
20241206,203000,135934783,652,652,652,652,0
|
|
20241206,202900,135934783,652,652,652,652,0
|
|
20241206,202800,135934783,652,652,652,652,0
|
|
20241206,202700,135934783,652,652,652,652,0
|
|
20241206,202600,135934783,652,652,652,652,0
|
|
20241206,202500,135934783,652,652,652,652,0
|
|
20241206,202400,135934783,652,652,652,652,0
|
|
20241206,202300,135934783,652,652,652,652,0
|
|
20241206,202200,135934783,652,652,652,652,0
|
|
20241206,202100,135934783,652,652,652,652,0
|
|
20241206,202000,135934783,652,652,652,652,381
|
|
20241206,201900,135934783,652,652,652,652,0
|
|
20241206,201800,135934783,652,652,652,652,0
|
|
20241206,201700,135934783,652,652,652,652,0
|
|
20241206,201600,135934783,652,652,652,652,0
|
|
20241206,201500,135934783,652,652,652,652,0
|
|
20241206,201400,135934783,652,652,652,652,0
|
|
20241206,201300,135934783,652,652,652,652,0
|
|
20241206,201200,135934783,652,652,652,652,0
|
|
20241206,201100,135934783,652,652,652,652,0
|
|
20241206,201000,135934783,652,652,652,652,0
|
|
20241206,200900,135934783,652,652,652,652,0
|
|
20241206,200800,135934783,652,652,652,652,0
|
|
20241206,200700,135934783,652,652,652,652,0
|
|
20241206,200600,135934783,652,652,652,652,0
|
|
20241206,200500,135934783,652,652,652,652,0
|
|
20241206,200400,135934783,652,652,652,652,0
|
|
20241206,200300,135934783,652,652,652,652,0
|
|
20241206,200200,135934783,652,652,652,652,0
|
|
20241206,200100,135934783,652,652,652,652,0
|
|
20241206,200000,135934783,652,652,652,652,0
|
|
20241206,195900,135934783,652,652,652,652,0
|
|
20241206,195800,135934783,652,652,652,652,0
|
|
20241206,195700,135934783,652,652,652,652,0
|
|
20241206,195600,135934783,652,652,652,652,0
|
|
20241206,195500,135934783,652,652,652,652,0
|
|
20241206,195400,135934783,652,652,652,652,0
|
|
20241206,195300,135934783,652,652,652,652,0
|
|
20241206,195200,135934783,652,652,652,652,0
|
|
20241206,195100,135934783,652,652,652,652,0
|
|
20241206,195000,135934783,652,652,652,652,381
|
|
20241206,194900,135934783,652,652,652,652,0
|
|
20241206,194800,135934783,652,652,652,652,0
|
|
20241206,194700,135934783,652,652,652,652,0
|
|
20241206,194600,135934783,652,652,652,652,0
|
|
20241206,194500,135934783,652,652,652,652,0
|
|
20241206,194400,135934783,652,652,652,652,0
|
|
20241206,194300,135934783,652,652,652,652,0
|
|
20241206,194200,135934783,652,652,652,652,0
|
|
20241206,194100,135934783,652,652,652,652,0
|
|
20241206,194000,135934783,652,652,652,652,0
|
|
20241206,193900,135934783,652,652,652,652,0
|
|
20241206,193800,135934783,652,652,652,652,0
|
|
20241206,193700,135934783,652,652,652,652,0
|
|
20241206,193600,135934783,652,652,652,652,0
|
|
20241206,193500,135934783,652,652,652,652,0
|
|
20241206,193400,135934783,652,652,652,652,0
|
|
20241206,193300,135934783,652,652,652,652,0
|
|
20241206,193200,135934783,652,652,652,652,0
|
|
20241206,193100,135934783,652,652,652,652,0
|
|
20241206,193000,135934783,652,652,652,652,0
|
|
20241206,192900,135934783,652,652,652,652,0
|
|
20241206,192800,135934783,652,652,652,652,0
|
|
20241206,192700,135934783,652,652,652,652,0
|
|
20241206,192600,135934783,652,652,652,652,0
|
|
20241206,192500,135934783,652,652,652,652,0
|
|
20241206,192400,135934783,652,652,652,652,0
|
|
20241206,192300,135934783,652,652,652,652,0
|
|
20241206,192200,135934783,652,652,652,652,0
|
|
20241206,192100,135934783,652,652,652,652,0
|
|
20241206,192000,135934783,652,652,652,652,381
|
|
20241206,191900,135934783,652,652,652,652,0
|
|
20241206,191800,135934783,652,652,652,652,0
|
|
20241206,191700,135934783,652,652,652,652,0
|
|
20241206,191600,135934783,652,652,652,652,0
|
|
20241206,191500,135934783,652,652,652,652,0
|
|
20241206,191400,135934783,652,652,652,652,0
|
|
20241206,191300,135934783,652,652,652,652,0
|
|
20241206,191200,135934783,652,652,652,652,0
|
|
20241206,191100,135934783,652,652,652,652,0
|
|
20241206,191000,135934783,652,652,652,652,0
|
|
20241206,190900,135934783,652,652,652,652,0
|
|
20241206,190800,135934783,652,652,652,652,0
|
|
20241206,190700,135934783,652,652,652,652,0
|
|
20241206,190600,135934783,652,652,652,652,0
|
|
20241206,190500,135934783,652,652,652,652,0
|
|
20241206,190400,135934783,652,652,652,652,0
|
|
20241206,190300,135934783,652,652,652,652,0
|
|
20241206,190200,135934783,652,652,652,652,0
|
|
20241206,190100,135934783,652,652,652,652,0
|
|
20241206,190000,135934783,652,652,652,652,0
|
|
20241206,185900,135934783,652,652,652,652,0
|
|
20241206,185800,135934783,652,652,652,652,0
|
|
20241206,185700,135934783,652,652,652,652,0
|
|
20241206,185600,135934783,652,652,652,652,0
|
|
20241206,185500,135934783,652,652,652,652,0
|
|
20241206,185400,135934783,652,652,652,652,0
|
|
20241206,185300,135934783,652,652,652,652,0
|
|
20241206,185200,135934783,652,652,652,652,0
|
|
20241206,185100,135934783,652,652,652,652,0
|
|
20241206,185000,135934783,652,652,652,652,381
|
|
20241206,184900,135934783,652,652,652,652,0
|
|
20241206,184800,135934783,652,652,652,652,0
|
|
20241206,184700,135934783,652,652,652,652,0
|
|
20241206,184600,135934783,652,652,652,652,0
|
|
20241206,184500,135934783,652,652,652,652,0
|
|
20241206,184400,135934783,652,652,652,652,0
|
|
20241206,184300,135934783,652,652,652,652,0
|
|
20241206,184200,135934783,652,652,652,652,0
|
|
20241206,184100,135934783,652,652,652,652,0
|
|
20241206,184000,135934783,652,652,652,652,0
|
|
20241206,183900,135934783,652,652,652,652,0
|
|
20241206,183800,135934783,652,652,652,652,0
|
|
20241206,183700,135934783,652,652,652,652,0
|
|
20241206,183600,135934783,652,652,652,652,0
|
|
20241206,183500,135934783,652,652,652,652,0
|
|
20241206,183400,135934783,652,652,652,652,0
|
|
20241206,183300,135934783,652,652,652,652,0
|
|
20241206,183200,135934783,652,652,652,652,0
|
|
20241206,183100,135934783,652,652,652,652,0
|
|
20241206,183000,135934783,652,652,652,652,0
|
|
20241206,182900,135934783,652,652,652,652,0
|
|
20241206,182800,135934783,652,652,652,652,0
|
|
20241206,182700,135934783,652,652,652,652,0
|
|
20241206,182600,135934783,652,652,652,652,0
|
|
20241206,182500,135934783,652,652,652,652,0
|
|
20241206,182400,135934783,652,652,652,652,0
|
|
20241206,182300,135934783,652,652,652,652,0
|
|
20241206,182200,135934783,652,652,652,652,0
|
|
20241206,182100,135934783,652,652,652,652,0
|
|
20241206,182000,135934783,652,652,652,652,381
|
|
20241206,181900,135934783,652,652,652,652,0
|
|
20241206,181800,135934783,652,652,652,652,0
|
|
20241206,181700,135934783,652,652,652,652,0
|
|
20241206,181600,135934783,652,652,652,652,0
|
|
20241206,181500,135934783,652,652,652,652,0
|
|
20241206,181400,135934783,652,652,652,652,0
|
|
20241206,181300,135934783,652,652,652,652,0
|
|
20241206,181200,135934783,652,652,652,652,0
|
|
20241206,181100,135934783,652,652,652,652,0
|
|
20241206,181000,135934783,652,652,652,652,0
|
|
20241206,180900,135934783,652,652,652,652,0
|
|
20241206,180800,135934783,652,652,652,652,0
|
|
20241206,180700,135934783,652,652,652,652,0
|
|
20241206,180600,135934783,652,652,652,652,0
|
|
20241206,180500,135934783,652,652,652,652,0
|
|
20241206,180400,135934783,652,652,652,652,0
|
|
20241206,180300,135934783,652,652,652,652,0
|
|
20241206,180200,135934783,652,652,652,652,0
|
|
20241206,180100,135934783,652,652,652,652,0
|
|
20241206,180000,135934783,652,652,652,652,0
|
|
20241206,175900,135934783,652,652,652,652,0
|
|
20241206,175800,135934783,652,652,652,652,0
|
|
20241206,175700,135934783,652,652,652,652,0
|
|
20241206,175600,135934783,652,652,652,652,0
|
|
20241206,175500,135934783,652,652,652,652,0
|
|
20241206,175400,135934783,652,652,652,652,0
|
|
20241206,175300,135934783,652,652,652,652,0
|
|
20241206,175200,135934783,652,652,652,652,0
|
|
20241206,175100,135934783,652,652,652,652,0
|
|
20241206,175000,135934783,652,652,652,652,381
|
|
20241206,174900,135934783,652,652,652,652,0
|
|
20241206,174800,135934783,652,652,652,652,0
|
|
20241206,174700,135934783,652,652,652,652,0
|
|
20241206,174600,135934783,652,652,652,652,0
|
|
20241206,174500,135934783,652,652,652,652,0
|
|
20241206,174400,135934783,652,652,652,652,0
|
|
20241206,174300,135934783,652,652,652,652,0
|
|
20241206,174200,135934783,652,652,652,652,0
|
|
20241206,174100,135934783,652,652,652,652,0
|
|
20241206,174000,135934783,652,652,652,652,0
|
|
20241206,173900,135934783,652,652,652,652,0
|
|
20241206,173800,135934783,652,652,652,652,0
|
|
20241206,173700,135934783,652,652,652,652,0
|
|
20241206,173600,135934783,652,652,652,652,0
|
|
20241206,173500,135934783,652,652,652,652,0
|
|
20241206,173400,135934783,652,652,652,652,0
|
|
20241206,173300,135934783,652,652,652,652,0
|
|
20241206,173200,135934783,652,652,652,652,0
|
|
20241206,173100,135934783,652,652,652,652,0
|
|
20241206,173000,135934783,652,652,652,652,0
|
|
20241206,172900,135934783,652,652,652,652,0
|
|
20241206,172800,135934783,652,652,652,652,0
|
|
20241206,172700,135934783,652,652,652,652,0
|
|
20241206,172600,135934783,652,652,652,652,0
|
|
20241206,172500,135934783,652,652,652,652,0
|
|
20241206,172400,135934783,652,652,652,652,0
|
|
20241206,172300,135934783,652,652,652,652,0
|
|
20241206,172200,135934783,652,652,652,652,0
|
|
20241206,172100,135934783,652,652,652,652,0
|
|
20241206,172000,135934783,652,652,652,652,381
|
|
20241206,171900,135934783,652,652,652,652,0
|
|
20241206,171800,135934783,652,652,652,652,0
|
|
20241206,171700,135934783,652,652,652,652,0
|
|
20241206,171600,135934783,652,652,652,652,0
|
|
20241206,171500,135934783,652,652,652,652,0
|
|
20241206,171400,135934783,652,652,652,652,0
|
|
20241206,171300,135934783,652,652,652,652,0
|
|
20241206,171200,135934783,652,652,652,652,0
|
|
20241206,171100,135934783,652,652,652,652,0
|
|
20241206,171000,135934783,652,652,652,652,0
|
|
20241206,170900,135934783,652,652,652,652,0
|
|
20241206,170800,135934783,652,652,652,652,0
|
|
20241206,170700,135934783,652,652,652,652,0
|
|
20241206,170600,135934783,652,652,652,652,0
|
|
20241206,170500,135934783,652,652,652,652,0
|
|
20241206,170400,135934783,652,652,652,652,0
|
|
20241206,170300,135934783,652,652,652,652,0
|
|
20241206,170200,135934783,652,652,652,652,0
|
|
20241206,170100,135934783,652,652,652,652,0
|
|
20241206,170000,135934783,652,652,652,652,0
|
|
20241206,165900,135934783,652,652,652,652,0
|
|
20241206,165800,135934783,652,652,652,652,0
|
|
20241206,165700,135934783,652,652,652,652,0
|
|
20241206,165600,135934783,652,652,652,652,0
|
|
20241206,165500,135934783,652,652,652,652,0
|
|
20241206,165400,135934783,652,652,652,652,0
|
|
20241206,165300,135934783,652,652,652,652,0
|
|
20241206,165200,135934783,652,652,652,652,0
|
|
20241206,165100,135934783,652,652,652,652,0
|
|
20241206,165000,135934783,652,652,652,652,381
|
|
20241206,164900,135934783,652,652,652,652,0
|
|
20241206,164800,135934783,652,652,652,652,0
|
|
20241206,164700,135934783,652,652,652,652,0
|
|
20241206,164600,135934783,652,652,652,652,0
|
|
20241206,164500,135934783,652,652,652,652,0
|
|
20241206,164400,135934783,652,652,652,652,0
|
|
20241206,164300,135934783,652,652,652,652,0
|
|
20241206,164200,135934783,652,652,652,652,0
|
|
20241206,164100,135934783,652,652,652,652,0
|
|
20241206,164000,135934783,652,652,652,652,0
|
|
20241206,163900,135934783,652,652,652,652,0
|
|
20241206,163800,135934783,652,652,652,652,0
|
|
20241206,163700,135934783,652,652,652,652,0
|
|
20241206,163600,135934783,652,652,652,652,0
|
|
20241206,163500,135934783,652,652,652,652,0
|
|
20241206,163400,135934783,652,652,652,652,0
|
|
20241206,163300,135934783,652,652,652,652,0
|
|
20241206,163200,135934783,652,652,652,652,0
|
|
20241206,163100,135934783,652,652,652,652,0
|
|
20241206,163000,135934783,652,652,652,652,0
|
|
20241206,162900,135934783,652,652,652,652,0
|
|
20241206,162800,135934783,652,652,652,652,0
|
|
20241206,162700,135934783,652,652,652,652,0
|
|
20241206,162600,135934783,652,652,652,652,0
|
|
20241206,162500,135934783,652,652,652,652,0
|
|
20241206,162400,135934783,652,652,652,652,0
|
|
20241206,162300,135934783,652,652,652,652,0
|
|
20241206,162200,135934783,652,652,652,652,0
|
|
20241206,162100,135934783,652,652,652,652,0
|
|
20241206,162000,135934783,652,652,652,652,381
|
|
20241206,161900,135934783,652,652,652,652,0
|
|
20241206,161800,135934783,652,652,652,652,0
|
|
20241206,161700,135934783,652,652,652,652,0
|
|
20241206,161600,135934783,652,652,652,652,0
|
|
20241206,161500,135934783,652,652,652,652,0
|
|
20241206,161400,135934783,652,652,652,652,0
|
|
20241206,161300,135934783,652,652,652,652,0
|
|
20241206,161200,135934783,652,652,652,652,0
|
|
20241206,161100,135934783,652,652,652,652,0
|
|
20241206,161000,135934783,652,652,652,652,0
|
|
20241206,160900,135934783,652,652,652,652,0
|
|
20241206,160800,135934783,652,652,652,652,0
|
|
20241206,160700,135934783,652,652,652,652,0
|
|
20241206,160600,135934783,652,652,652,652,0
|
|
20241206,160500,135934783,652,652,652,652,0
|
|
20241206,160400,135934783,652,652,652,652,0
|
|
20241206,160300,135934783,652,652,652,652,0
|
|
20241206,160200,135934783,652,652,652,652,0
|
|
20241206,160100,135934783,652,652,652,652,0
|
|
20241206,160000,135934783,652,652,652,652,0
|
|
20241206,155900,135934783,652,652,652,652,0
|
|
20241206,155800,135934783,652,652,652,652,0
|
|
20241206,155700,135934783,652,652,652,652,0
|
|
20241206,155600,135934783,652,652,652,652,0
|
|
20241206,155500,135934783,652,652,652,652,0
|
|
20241206,155400,135934783,652,652,652,652,0
|
|
20241206,155300,135934783,652,652,652,652,0
|
|
20241206,155200,135934783,652,652,652,652,0
|
|
20241206,155100,135934783,652,652,652,652,0
|
|
20241206,155000,135934783,652,652,652,652,381
|
|
20241206,154900,135934783,652,652,652,652,0
|
|
20241206,154800,135934783,652,652,652,652,0
|
|
20241206,154700,135934783,652,652,652,652,0
|
|
20241206,154600,135934783,652,652,652,652,0
|
|
20241206,154500,135934783,652,652,652,652,0
|
|
20241206,154400,135934783,652,652,652,652,0
|
|
20241206,154300,135934783,652,652,652,652,0
|
|
20241206,154200,135934783,652,652,652,652,0
|
|
20241206,154100,135934783,652,652,652,652,0
|
|
20241206,154000,135934783,652,652,652,652,0
|
|
20241206,153900,135934783,652,652,652,652,0
|
|
20241206,153800,135934783,652,652,652,652,0
|
|
20241206,153700,135934783,652,652,652,652,0
|
|
20241206,153600,135934783,652,652,652,652,0
|
|
20241206,153500,135934783,652,652,652,652,0
|
|
20241206,153400,135934783,652,652,652,652,0
|
|
20241206,153300,135934783,652,652,652,652,0
|
|
20241206,153200,135934783,652,652,652,652,0
|
|
20241206,153100,135934783,652,652,652,652,0
|
|
20241206,153000,135934783,652,652,652,652,381
|
|
20241206,152900,135686371,651,651,651,651,0
|
|
20241206,152800,135686371,651,651,651,651,0
|
|
20241206,152700,135686371,651,651,651,651,0
|
|
20241206,152600,135686371,651,651,651,651,0
|
|
20241206,152500,135686371,651,651,651,651,0
|
|
20241206,152400,135686371,651,651,651,651,0
|
|
20241206,152300,135686371,651,651,651,651,0
|
|
20241206,152200,135686371,651,651,651,651,0
|
|
20241206,152100,135686371,651,651,651,651,0
|
|
20241206,152000,135686371,651,651,651,651,0
|
|
20241206,151900,135686371,651,629,651,629,68
|
|
20241206,151800,135642970,627,627,627,627,1594
|
|
20241206,151700,134643532,627,627,628,627,1003
|
|
20241206,151600,134013901,627,626,627,626,21768
|
|
20241206,151500,120381309,621,621,621,621,0
|
|
20241206,151400,120381309,621,621,621,621,0
|
|
20241206,151300,120381309,621,627,627,621,11786
|
|
20241206,151200,113054538,627,627,627,627,0
|
|
20241206,151100,113054538,627,627,627,627,0
|
|
20241206,151000,113054538,627,627,627,627,20
|
|
20241206,150900,113041998,627,627,627,627,300
|
|
20241206,150800,112853898,626,627,633,626,196
|
|
20241206,150700,112730757,627,627,627,627,0
|
|
20241206,150600,112730757,627,627,627,627,225
|
|
20241206,150500,112589682,627,627,627,627,0
|
|
20241206,150400,112589682,627,627,627,627,0
|
|
20241206,150300,112589682,627,627,627,627,0
|
|
20241206,150200,112589682,627,627,627,627,0
|
|
20241206,150100,112589682,627,627,627,627,0
|
|
20241206,150000,112589682,627,627,627,627,1
|
|
20241206,145900,112589055,627,627,627,627,0
|
|
20241206,145800,112589055,627,627,627,627,1284
|
|
20241206,145700,111783987,627,627,627,627,352
|
|
20241206,145600,111563283,627,627,627,627,2903
|
|
20241206,145500,109743102,627,627,627,627,0
|
|
20241206,145400,109743102,627,627,627,627,0
|
|
20241206,145300,109743102,627,627,627,627,5
|
|
20241206,145200,109739967,627,628,628,627,6
|
|
20241206,145100,109736204,634,634,634,634,0
|
|
20241206,145000,109736204,634,634,634,634,0
|
|
20241206,144900,109736204,634,634,634,634,0
|
|
20241206,144800,109736204,634,634,634,634,0
|
|
20241206,144700,109736204,634,634,634,634,0
|
|
20241206,144600,109736204,634,634,634,634,0
|
|
20241206,144500,109736204,634,634,634,634,0
|
|
20241206,144400,109736204,634,634,634,634,0
|
|
20241206,144300,109736204,634,634,634,634,0
|
|
20241206,144200,109736204,634,634,634,634,0
|
|
20241206,144100,109736204,634,634,634,634,0
|
|
20241206,144000,109736204,634,633,634,633,9000
|
|
20241206,143900,104030904,634,634,634,634,0
|
|
20241206,143800,104030904,634,634,634,634,0
|
|
20241206,143700,104030904,634,634,634,634,0
|
|
20241206,143600,104030904,634,634,634,634,0
|
|
20241206,143500,104030904,634,634,634,634,0
|
|
20241206,143400,104030904,634,634,634,634,0
|
|
20241206,143300,104030904,634,634,634,634,0
|
|
20241206,143200,104030904,634,634,634,634,0
|
|
20241206,143100,104030904,634,634,634,634,0
|
|
20241206,143000,104030904,634,623,634,623,10761
|
|
20241206,142900,97321362,623,622,623,622,2611
|
|
20241206,142800,95697254,622,621,622,621,36
|
|
20241206,142700,95674897,621,613,621,613,5200
|
|
20241206,142600,92474609,613,613,613,613,755
|
|
20241206,142500,92011794,613,613,613,613,544
|
|
20241206,142400,91678322,612,612,612,612,779
|
|
20241206,142300,91201574,612,612,612,612,50
|
|
20241206,142200,91170974,612,612,612,612,0
|
|
20241206,142100,91170974,612,612,612,612,0
|
|
20241206,142000,91170974,612,612,612,612,100
|
|
20241206,141900,91109774,612,612,612,612,0
|
|
20241206,141800,91109774,612,610,612,610,1213
|
|
20241206,141700,90369418,612,612,612,612,0
|
|
20241206,141600,90369418,612,612,612,612,220
|
|
20241206,141500,90234778,612,612,612,612,0
|
|
20241206,141400,90234778,612,612,612,612,1
|
|
20241206,141300,90234166,612,612,612,612,1
|
|
20241206,141200,90233554,609,609,609,609,202
|
|
20241206,141100,90110536,612,612,612,612,1
|
|
20241206,141000,90109924,609,609,609,609,0
|
|
20241206,140900,90109924,609,610,612,609,49914
|
|
20241206,140800,59711994,612,612,612,612,0
|
|
20241206,140700,59711994,612,610,612,610,1938
|
|
20241206,140600,58528026,609,611,611,609,481
|
|
20241206,140500,58234596,612,614,614,612,2747
|
|
20241206,140400,56552087,615,616,616,615,1121
|
|
20241206,140300,55861672,620,620,620,620,0
|
|
20241206,140200,55861672,620,620,620,620,0
|
|
20241206,140100,55861672,620,620,620,620,0
|
|
20241206,140000,55861672,620,620,620,620,0
|
|
20241206,135900,55861672,620,620,620,620,1
|
|
20241206,135800,55861052,615,618,618,615,4500
|
|
20241206,135700,53092468,618,618,618,618,0
|
|
20241206,135600,53092468,618,621,621,618,2331
|
|
20241206,135500,51651547,618,618,618,618,0
|
|
20241206,135400,51651547,618,618,618,618,0
|
|
20241206,135300,51651547,618,618,618,618,0
|
|
20241206,135200,51651547,618,618,618,618,0
|
|
20241206,135100,51651547,618,618,618,618,0
|
|
20241206,135000,51651547,618,618,618,618,100
|
|
20241206,134900,51589747,618,618,618,618,0
|
|
20241206,134800,51589747,618,618,618,618,0
|
|
20241206,134700,51589747,618,618,618,618,0
|
|
20241206,134600,51589747,618,620,620,618,6036
|
|
20241206,134500,47859481,626,626,626,626,0
|
|
20241206,134400,47859481,626,626,626,626,0
|
|
20241206,134300,47859481,626,626,626,626,0
|
|
20241206,134200,47859481,626,626,626,626,0
|
|
20241206,134100,47859481,626,626,626,626,0
|
|
20241206,134000,47859481,626,626,626,626,0
|
|
20241206,133900,47859481,626,626,626,626,1
|
|
20241206,133800,47858855,620,621,621,620,360
|
|
20241206,133700,47635645,627,627,627,627,0
|
|
20241206,133600,47635645,627,627,627,627,0
|
|
20241206,133500,47635645,627,620,627,620,1501
|
|
20241206,133400,46705018,626,623,626,621,144
|
|
20241206,133300,46615586,627,627,627,627,0
|
|
20241206,133200,46615586,627,627,627,627,0
|
|
20241206,133100,46615586,627,627,627,627,0
|
|
20241206,133000,46615586,627,627,627,627,0
|
|
20241206,132900,46615586,627,627,627,627,0
|
|
20241206,132800,46615586,627,627,627,627,0
|
|
20241206,132700,46615586,627,626,627,626,470
|
|
20241206,132600,46321365,626,626,626,626,0
|
|
20241206,132500,46321365,626,626,626,626,0
|
|
20241206,132400,46321365,626,626,626,626,30
|
|
20241206,132300,46302585,626,626,626,626,0
|
|
20241206,132200,46302585,626,626,626,626,0
|
|
20241206,132100,46302585,626,626,626,626,0
|
|
20241206,132000,46302585,626,626,626,626,0
|
|
20241206,131900,46302585,626,626,626,626,0
|
|
20241206,131800,46302585,626,622,626,620,9268
|
|
20241206,131700,40549967,623,623,623,623,50
|
|
20241206,131600,40518817,622,622,622,622,748
|
|
20241206,131500,40053561,623,623,623,623,0
|
|
20241206,131400,40053561,623,623,623,623,0
|
|
20241206,131300,40053561,623,623,623,623,0
|
|
20241206,131200,40053561,623,623,623,623,50
|
|
20241206,131100,40022411,622,622,622,622,0
|
|
20241206,131000,40022411,622,622,622,622,0
|
|
20241206,130900,40022411,622,622,622,622,0
|
|
20241206,130800,40022411,622,622,622,622,0
|
|
20241206,130700,40022411,622,622,622,622,1544
|
|
20241206,130600,39062043,623,623,623,623,5
|
|
20241206,130500,39058928,623,623,623,623,0
|
|
20241206,130400,39058928,623,623,623,623,0
|
|
20241206,130300,39058928,623,623,623,623,18
|
|
20241206,130200,39047714,623,623,623,623,883
|
|
20241206,130100,38497605,623,623,623,623,0
|
|
20241206,130000,38497605,623,623,623,623,0
|
|
20241206,125900,38497605,623,623,623,623,0
|
|
20241206,125800,38497605,623,623,623,623,0
|
|
20241206,125700,38497605,623,623,623,623,0
|
|
20241206,125600,38497605,623,623,623,623,0
|
|
20241206,125500,38497605,623,624,624,623,958
|
|
20241206,125400,37900683,624,626,626,624,4333
|
|
20241206,125300,35194697,626,626,626,626,13
|
|
20241206,125200,35186559,629,629,629,629,0
|
|
20241206,125100,35186559,629,629,629,629,0
|
|
20241206,125000,35186559,629,629,629,629,0
|
|
20241206,124900,35186559,629,629,629,629,0
|
|
20241206,124800,35186559,629,629,629,629,0
|
|
20241206,124700,35186559,629,629,629,629,0
|
|
20241206,124600,35186559,629,629,629,629,0
|
|
20241206,124500,35186559,629,629,629,629,0
|
|
20241206,124400,35186559,629,629,629,629,125
|
|
20241206,124300,35107934,629,629,629,629,0
|
|
20241206,124200,35107934,629,629,629,629,0
|
|
20241206,124100,35107934,629,629,629,629,0
|
|
20241206,124000,35107934,629,629,629,629,0
|
|
20241206,123900,35107934,629,629,629,629,0
|
|
20241206,123800,35107934,629,629,629,629,0
|
|
20241206,123700,35107934,629,629,629,629,0
|
|
20241206,123600,35107934,629,629,629,629,0
|
|
20241206,123500,35107934,629,629,629,629,0
|
|
20241206,123400,35107934,629,629,629,629,5
|
|
20241206,123300,35104789,629,629,629,629,0
|
|
20241206,123200,35104789,629,629,629,629,0
|
|
20241206,123100,35104789,629,629,629,629,0
|
|
20241206,123000,35104789,629,629,629,629,0
|
|
20241206,122900,35104789,629,629,629,629,0
|
|
20241206,122800,35104789,629,629,629,629,0
|
|
20241206,122700,35104789,629,629,629,629,0
|
|
20241206,122600,35104789,629,629,629,629,0
|
|
20241206,122500,35104789,629,629,629,629,0
|
|
20241206,122400,35104789,629,629,629,629,1
|
|
20241206,122300,35104160,629,629,629,629,0
|
|
20241206,122200,35104160,629,629,629,629,0
|
|
20241206,122100,35104160,629,628,629,628,100
|
|
20241206,122000,35041261,622,626,626,621,6468
|
|
20241206,121900,31021422,629,629,629,629,0
|
|
20241206,121800,31021422,629,629,629,629,0
|
|
20241206,121700,31021422,629,629,629,629,0
|
|
20241206,121600,31021422,629,629,629,629,0
|
|
20241206,121500,31021422,629,629,629,629,0
|
|
20241206,121400,31021422,629,629,629,629,0
|
|
20241206,121300,31021422,629,629,629,629,0
|
|
20241206,121200,31021422,629,629,629,629,10
|
|
20241206,121100,31015132,629,629,629,629,0
|
|
20241206,121000,31015132,629,629,629,629,0
|
|
20241206,120900,31015132,629,629,629,629,0
|
|
20241206,120800,31015132,629,629,629,629,17
|
|
20241206,120700,31004439,629,629,629,629,20
|
|
20241206,120600,30991859,632,632,632,632,0
|
|
20241206,120500,30991859,632,632,632,632,0
|
|
20241206,120400,30991859,632,632,632,632,0
|
|
20241206,120300,30991859,632,632,632,632,0
|
|
20241206,120200,30991859,632,632,632,632,0
|
|
20241206,120100,30991859,632,632,632,632,0
|
|
20241206,120000,30991859,632,632,632,632,0
|
|
20241206,115900,30991859,632,632,632,632,0
|
|
20241206,115800,30991859,632,632,632,632,0
|
|
20241206,115700,30991859,632,630,632,630,3
|
|
20241206,115600,30989966,625,624,625,624,200
|
|
20241206,115500,30865066,629,632,632,623,701
|
|
20241206,115400,30425928,632,641,641,632,1500
|
|
20241206,115300,29468234,640,640,640,640,0
|
|
20241206,115200,29468234,640,640,640,640,0
|
|
20241206,115100,29468234,640,640,640,640,0
|
|
20241206,115000,29468234,640,640,640,640,1
|
|
20241206,114900,29467594,649,649,649,649,0
|
|
20241206,114800,29467594,649,649,649,649,0
|
|
20241206,114700,29467594,649,649,649,649,0
|
|
20241206,114600,29467594,649,647,649,647,46
|
|
20241206,114500,29437819,647,647,647,647,0
|
|
20241206,114400,29437819,647,647,647,647,0
|
|
20241206,114300,29437819,647,647,647,647,0
|
|
20241206,114200,29437819,647,647,647,647,0
|
|
20241206,114100,29437819,647,647,647,647,1
|
|
20241206,114000,29437172,640,640,640,640,0
|
|
20241206,113900,29437172,640,640,640,640,0
|
|
20241206,113800,29437172,640,642,642,640,853
|
|
20241206,113700,28891183,643,643,643,643,10
|
|
20241206,113600,28884753,644,646,646,644,531
|
|
20241206,113500,28541768,645,645,645,645,9
|
|
20241206,113400,28535963,646,646,646,646,0
|
|
20241206,113300,28535963,646,646,646,646,0
|
|
20241206,113200,28535963,646,646,646,646,0
|
|
20241206,113100,28535963,646,646,646,646,0
|
|
20241206,113000,28535963,646,646,646,646,99
|
|
20241206,112900,28472009,646,646,646,646,0
|
|
20241206,112800,28472009,646,646,646,646,0
|
|
20241206,112700,28472009,646,646,646,646,0
|
|
20241206,112600,28472009,646,646,646,646,0
|
|
20241206,112500,28472009,646,646,646,646,0
|
|
20241206,112400,28472009,646,646,646,646,0
|
|
20241206,112300,28472009,646,646,646,646,0
|
|
20241206,112200,28472009,646,646,646,646,0
|
|
20241206,112100,28472009,646,646,646,646,0
|
|
20241206,112000,28472009,646,646,646,646,0
|
|
20241206,111900,28472009,646,646,646,646,0
|
|
20241206,111800,28472009,646,646,646,646,0
|
|
20241206,111700,28472009,646,646,646,646,0
|
|
20241206,111600,28472009,646,646,646,646,10
|
|
20241206,111500,28465549,646,646,646,646,0
|
|
20241206,111400,28465549,646,646,646,646,0
|
|
20241206,111300,28465549,646,646,646,646,1
|
|
20241206,111200,28464903,620,638,638,620,6000
|
|
20241206,111100,24727804,646,646,646,646,0
|
|
20241206,111000,24727804,646,646,646,646,0
|
|
20241206,110900,24727804,646,646,646,646,0
|
|
20241206,110800,24727804,646,646,646,646,1
|
|
20241206,110700,24727158,635,637,637,635,236
|
|
20241206,110600,24577142,647,647,647,647,309
|
|
20241206,110500,24377219,647,647,647,647,0
|
|
20241206,110400,24377219,647,647,647,647,0
|
|
20241206,110300,24377219,647,647,647,647,0
|
|
20241206,110200,24377219,647,647,647,647,0
|
|
20241206,110100,24377219,647,647,647,647,0
|
|
20241206,110000,24377219,647,647,647,647,0
|
|
20241206,105900,24377219,647,647,647,647,0
|
|
20241206,105800,24377219,647,647,647,647,0
|
|
20241206,105700,24377219,647,647,647,647,0
|
|
20241206,105600,24377219,647,647,647,647,0
|
|
20241206,105500,24377219,647,647,647,647,0
|
|
20241206,105400,24377219,647,647,647,647,0
|
|
20241206,105300,24377219,647,647,647,647,0
|
|
20241206,105200,24377219,647,639,647,639,20
|
|
20241206,105100,24364387,633,623,639,623,1214
|
|
20241206,105000,23596656,623,638,638,622,3583
|
|
20241206,104900,21361777,639,647,647,639,13060
|
|
20241206,104800,12992359,647,647,647,647,0
|
|
20241206,104700,12992359,647,650,650,647,155
|
|
20241206,104600,12891618,651,652,652,651,269
|
|
20241206,104500,12716399,657,657,657,657,0
|
|
20241206,104400,12716399,657,657,657,657,0
|
|
20241206,104300,12716399,657,657,657,657,10
|
|
20241206,104200,12709829,657,657,657,657,0
|
|
20241206,104100,12709829,657,657,657,657,0
|
|
20241206,104000,12709829,657,652,657,651,895
|
|
20241206,103900,12127116,659,659,659,659,0
|
|
20241206,103800,12127116,659,659,659,659,0
|
|
20241206,103700,12127116,659,659,659,659,0
|
|
20241206,103600,12127116,659,659,659,659,0
|
|
20241206,103500,12127116,659,659,659,659,0
|
|
20241206,103400,12127116,659,659,659,659,0
|
|
20241206,103300,12127116,659,660,660,659,1035
|
|
20241206,103200,11444933,659,659,659,659,0
|
|
20241206,103100,11444933,659,659,659,659,0
|
|
20241206,103000,11444933,659,659,659,659,0
|
|
20241206,102900,11444933,659,659,659,659,0
|
|
20241206,102800,11444933,659,659,659,659,0
|
|
20241206,102700,11444933,659,659,659,659,0
|
|
20241206,102600,11444933,659,651,659,651,85
|
|
20241206,102500,11388934,651,662,662,651,702
|
|
20241206,102400,10927911,663,663,663,663,906
|
|
20241206,102300,10327233,664,664,664,664,0
|
|
20241206,102200,10327233,664,664,664,664,0
|
|
20241206,102100,10327233,664,664,664,664,0
|
|
20241206,102000,10327233,664,664,664,664,0
|
|
20241206,101900,10327233,664,664,664,664,0
|
|
20241206,101800,10327233,664,664,664,664,16
|
|
20241206,101700,10316609,666,666,666,666,0
|
|
20241206,101600,10316609,666,666,666,666,0
|
|
20241206,101500,10316609,666,666,666,666,0
|
|
20241206,101400,10316609,666,666,666,666,0
|
|
20241206,101300,10316609,666,666,666,666,0
|
|
20241206,101200,10316609,666,666,666,666,0
|
|
20241206,101100,10316609,666,666,666,666,0
|
|
20241206,101000,10316609,666,666,666,666,4
|
|
20241206,100900,10313945,666,666,666,666,0
|
|
20241206,100800,10313945,666,663,666,663,8
|
|
20241206,100700,10308627,664,664,664,664,2
|
|
20241206,100600,10307299,665,665,665,665,12
|
|
20241206,100500,10299319,666,666,666,666,0
|
|
20241206,100400,10299319,666,666,666,666,0
|
|
20241206,100300,10299319,666,666,666,666,0
|
|
20241206,100200,10299319,666,666,666,666,0
|
|
20241206,100100,10299319,666,666,666,666,0
|
|
20241206,100000,10299319,666,666,666,666,0
|
|
20241206,095900,10299319,666,666,666,666,500
|
|
20241206,095800,9966319,666,663,666,663,111
|
|
20241206,095700,9892723,658,658,658,658,0
|
|
20241206,095600,9892723,658,658,658,658,0
|
|
20241206,095500,9892723,658,658,658,658,0
|
|
20241206,095400,9892723,658,658,658,658,0
|
|
20241206,095300,9892723,658,658,658,658,1
|
|
20241206,095200,9892065,660,661,661,660,250
|
|
20241206,095100,9726920,663,665,665,663,46
|
|
20241206,095000,9696350,666,667,667,666,1099
|
|
20241206,094900,8964316,669,669,669,669,0
|
|
20241206,094800,8964316,669,666,669,666,6
|
|
20241206,094700,8960309,665,665,665,665,15
|
|
20241206,094600,8950334,665,668,668,665,146
|
|
20241206,094500,8852959,669,669,669,669,468
|
|
20241206,094400,8539867,672,672,672,672,0
|
|
20241206,094300,8539867,672,672,673,672,8
|
|
20241206,094200,8534490,674,674,674,674,1
|
|
20241206,094100,8533816,674,674,674,674,497
|
|
20241206,094000,8198838,675,675,675,675,0
|
|
20241206,093900,8198838,675,675,675,675,0
|
|
20241206,093800,8198838,675,675,675,675,0
|
|
20241206,093700,8198838,675,675,675,675,1
|
|
20241206,093600,8198163,674,674,674,674,247
|
|
20241206,093500,8031685,674,673,674,673,9256
|
|
20241206,093400,1794940,674,674,674,674,0
|
|
20241206,093300,1794940,674,674,674,674,0
|
|
20241206,093200,1794940,674,674,674,674,0
|
|
20241206,093100,1794940,674,674,674,674,0
|
|
20241206,093000,1794940,674,674,674,674,2
|
|
20241206,092900,1793592,674,674,674,674,10
|
|
20241206,092800,1786852,670,670,670,670,1007
|
|
20241206,092700,1112162,676,676,676,676,0
|
|
20241206,092600,1112162,676,676,676,676,0
|
|
20241206,092500,1112162,676,676,676,676,0
|
|
20241206,092400,1112162,676,676,676,676,0
|
|
20241206,092300,1112162,676,676,676,676,0
|
|
20241206,092200,1112162,676,676,676,676,0
|
|
20241206,092100,1112162,676,676,676,676,0
|
|
20241206,092000,1112162,676,676,676,676,0
|
|
20241206,091900,1112162,676,676,676,676,0
|
|
20241206,091800,1112162,676,676,676,676,0
|
|
20241206,091700,1112162,676,676,676,676,0
|
|
20241206,091600,1112162,676,676,676,676,0
|
|
20241206,091500,1112162,676,676,676,676,0
|
|
20241206,091400,1112162,676,676,676,676,0
|
|
20241206,091300,1112162,676,676,676,676,0
|
|
20241206,091200,1112162,676,675,676,675,2
|
|
20241206,091100,1110811,673,673,673,673,0
|
|
20241206,091000,1110811,673,673,673,673,0
|
|
20241206,090900,1110811,673,673,673,673,0
|
|
20241206,090800,1110811,673,673,673,673,763
|
|
20241206,090700,597312,673,673,673,673,0
|
|
20241206,090600,597312,673,673,673,673,722
|
|
20241206,090500,111406,673,673,673,673,0
|
|
20241206,090400,111406,673,673,673,673,0
|
|
20241206,090300,111406,673,673,673,673,78
|
|
20241206,090200,58912,673,673,673,673,10
|
|
20241206,090100,52182,669,669,669,669,0
|
|
20241206,090000,52182,669,669,669,669,78
|