666 lines
28 KiB
CSV
666 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,200300,86651006,841,841,841,841,42
|
|
20241210,200200,86651006,841,841,841,841,0
|
|
20241210,200100,86651006,841,841,841,841,0
|
|
20241210,200000,86651006,841,841,841,841,0
|
|
20241210,195900,86651006,841,841,841,841,0
|
|
20241210,195800,86651006,841,841,841,841,0
|
|
20241210,195700,86651006,841,841,841,841,0
|
|
20241210,195600,86651006,841,841,841,841,0
|
|
20241210,195500,86651006,841,841,841,841,0
|
|
20241210,195400,86651006,841,841,841,841,0
|
|
20241210,195300,86651006,841,841,841,841,0
|
|
20241210,195200,86651006,841,841,841,841,0
|
|
20241210,195100,86651006,841,841,841,841,0
|
|
20241210,195000,86651006,841,841,841,841,0
|
|
20241210,194900,86651006,841,841,841,841,0
|
|
20241210,194800,86651006,841,841,841,841,0
|
|
20241210,194700,86651006,841,841,841,841,0
|
|
20241210,194600,86651006,841,841,841,841,0
|
|
20241210,194500,86651006,841,841,841,841,0
|
|
20241210,194400,86651006,841,841,841,841,0
|
|
20241210,194300,86651006,841,841,841,841,0
|
|
20241210,194200,86651006,841,841,841,841,0
|
|
20241210,194100,86651006,841,841,841,841,0
|
|
20241210,194000,86651006,841,841,841,841,0
|
|
20241210,193900,86651006,841,841,841,841,0
|
|
20241210,193800,86651006,841,841,841,841,0
|
|
20241210,193700,86651006,841,841,841,841,0
|
|
20241210,193600,86651006,841,841,841,841,0
|
|
20241210,193500,86651006,841,841,841,841,0
|
|
20241210,193400,86651006,841,841,841,841,0
|
|
20241210,193300,86651006,841,841,841,841,42
|
|
20241210,193200,86651006,841,841,841,841,0
|
|
20241210,193100,86651006,841,841,841,841,0
|
|
20241210,193000,86651006,841,841,841,841,0
|
|
20241210,192900,86651006,841,841,841,841,0
|
|
20241210,192800,86651006,841,841,841,841,0
|
|
20241210,192700,86651006,841,841,841,841,0
|
|
20241210,192600,86651006,841,841,841,841,0
|
|
20241210,192500,86651006,841,841,841,841,0
|
|
20241210,192400,86651006,841,841,841,841,0
|
|
20241210,192300,86651006,841,841,841,841,0
|
|
20241210,192200,86651006,841,841,841,841,0
|
|
20241210,192100,86651006,841,841,841,841,0
|
|
20241210,192000,86651006,841,841,841,841,0
|
|
20241210,191900,86651006,841,841,841,841,0
|
|
20241210,191800,86651006,841,841,841,841,0
|
|
20241210,191700,86651006,841,841,841,841,0
|
|
20241210,191600,86651006,841,841,841,841,0
|
|
20241210,191500,86651006,841,841,841,841,0
|
|
20241210,191400,86651006,841,841,841,841,0
|
|
20241210,191300,86651006,841,841,841,841,0
|
|
20241210,191200,86651006,841,841,841,841,0
|
|
20241210,191100,86651006,841,841,841,841,0
|
|
20241210,191000,86651006,841,841,841,841,0
|
|
20241210,190900,86651006,841,841,841,841,0
|
|
20241210,190800,86651006,841,841,841,841,0
|
|
20241210,190700,86651006,841,841,841,841,0
|
|
20241210,190600,86651006,841,841,841,841,0
|
|
20241210,190500,86651006,841,841,841,841,0
|
|
20241210,190400,86651006,841,841,841,841,0
|
|
20241210,190300,86651006,841,841,841,841,42
|
|
20241210,190200,86651006,841,841,841,841,0
|
|
20241210,190100,86651006,841,841,841,841,0
|
|
20241210,190000,86651006,841,841,841,841,0
|
|
20241210,185900,86651006,841,841,841,841,0
|
|
20241210,185800,86651006,841,841,841,841,0
|
|
20241210,185700,86651006,841,841,841,841,0
|
|
20241210,185600,86651006,841,841,841,841,0
|
|
20241210,185500,86651006,841,841,841,841,0
|
|
20241210,185400,86651006,841,841,841,841,0
|
|
20241210,185300,86651006,841,841,841,841,0
|
|
20241210,185200,86651006,841,841,841,841,0
|
|
20241210,185100,86651006,841,841,841,841,0
|
|
20241210,185000,86651006,841,841,841,841,0
|
|
20241210,184900,86651006,841,841,841,841,0
|
|
20241210,184800,86651006,841,841,841,841,0
|
|
20241210,184700,86651006,841,841,841,841,0
|
|
20241210,184600,86651006,841,841,841,841,0
|
|
20241210,184500,86651006,841,841,841,841,0
|
|
20241210,184400,86651006,841,841,841,841,0
|
|
20241210,184300,86651006,841,841,841,841,0
|
|
20241210,184200,86651006,841,841,841,841,0
|
|
20241210,184100,86651006,841,841,841,841,0
|
|
20241210,184000,86651006,841,841,841,841,0
|
|
20241210,183900,86651006,841,841,841,841,0
|
|
20241210,183800,86651006,841,841,841,841,0
|
|
20241210,183700,86651006,841,841,841,841,0
|
|
20241210,183600,86651006,841,841,841,841,0
|
|
20241210,183500,86651006,841,841,841,841,0
|
|
20241210,183400,86651006,841,841,841,841,0
|
|
20241210,183300,86651006,841,841,841,841,42
|
|
20241210,183200,86651006,841,841,841,841,0
|
|
20241210,183100,86651006,841,841,841,841,0
|
|
20241210,183000,86651006,841,841,841,841,0
|
|
20241210,182900,86651006,841,841,841,841,0
|
|
20241210,182800,86651006,841,841,841,841,0
|
|
20241210,182700,86651006,841,841,841,841,0
|
|
20241210,182600,86651006,841,841,841,841,0
|
|
20241210,182500,86651006,841,841,841,841,0
|
|
20241210,182400,86651006,841,841,841,841,0
|
|
20241210,182300,86651006,841,841,841,841,0
|
|
20241210,182200,86651006,841,841,841,841,0
|
|
20241210,182100,86651006,841,841,841,841,0
|
|
20241210,182000,86651006,841,841,841,841,0
|
|
20241210,181900,86651006,841,841,841,841,0
|
|
20241210,181800,86651006,841,841,841,841,0
|
|
20241210,181700,86651006,841,841,841,841,0
|
|
20241210,181600,86651006,841,841,841,841,0
|
|
20241210,181500,86651006,841,841,841,841,0
|
|
20241210,181400,86651006,841,841,841,841,0
|
|
20241210,181300,86651006,841,841,841,841,0
|
|
20241210,181200,86651006,841,841,841,841,0
|
|
20241210,181100,86651006,841,841,841,841,0
|
|
20241210,181000,86651006,841,841,841,841,0
|
|
20241210,180900,86651006,841,841,841,841,0
|
|
20241210,180800,86651006,841,841,841,841,0
|
|
20241210,180700,86651006,841,841,841,841,0
|
|
20241210,180600,86651006,841,841,841,841,0
|
|
20241210,180500,86651006,841,841,841,841,0
|
|
20241210,180400,86651006,841,841,841,841,0
|
|
20241210,180300,86651006,841,841,841,841,42
|
|
20241210,180200,86651006,841,841,841,841,0
|
|
20241210,180100,86651006,841,841,841,841,0
|
|
20241210,180000,86651006,841,841,841,841,0
|
|
20241210,175900,86651006,841,841,841,841,0
|
|
20241210,175800,86651006,841,841,841,841,0
|
|
20241210,175700,86651006,841,841,841,841,0
|
|
20241210,175600,86651006,841,841,841,841,0
|
|
20241210,175500,86651006,841,841,841,841,0
|
|
20241210,175400,86651006,841,841,841,841,0
|
|
20241210,175300,86651006,841,841,841,841,0
|
|
20241210,175200,86651006,841,841,841,841,0
|
|
20241210,175100,86651006,841,841,841,841,0
|
|
20241210,175000,86651006,841,841,841,841,0
|
|
20241210,174900,86651006,841,841,841,841,0
|
|
20241210,174800,86651006,841,841,841,841,0
|
|
20241210,174700,86651006,841,841,841,841,0
|
|
20241210,174600,86651006,841,841,841,841,0
|
|
20241210,174500,86651006,841,841,841,841,0
|
|
20241210,174400,86651006,841,841,841,841,0
|
|
20241210,174300,86651006,841,841,841,841,0
|
|
20241210,174200,86651006,841,841,841,841,0
|
|
20241210,174100,86651006,841,841,841,841,0
|
|
20241210,174000,86651006,841,841,841,841,0
|
|
20241210,173900,86651006,841,841,841,841,0
|
|
20241210,173800,86651006,841,841,841,841,0
|
|
20241210,173700,86651006,841,841,841,841,0
|
|
20241210,173600,86651006,841,841,841,841,0
|
|
20241210,173500,86651006,841,841,841,841,0
|
|
20241210,173400,86651006,841,841,841,841,0
|
|
20241210,173300,86651006,841,841,841,841,42
|
|
20241210,173200,86651006,841,841,841,841,0
|
|
20241210,173100,86651006,841,841,841,841,0
|
|
20241210,173000,86651006,841,841,841,841,0
|
|
20241210,172900,86651006,841,841,841,841,0
|
|
20241210,172800,86651006,841,841,841,841,0
|
|
20241210,172700,86651006,841,841,841,841,0
|
|
20241210,172600,86651006,841,841,841,841,0
|
|
20241210,172500,86651006,841,841,841,841,0
|
|
20241210,172400,86651006,841,841,841,841,0
|
|
20241210,172300,86651006,841,841,841,841,0
|
|
20241210,172200,86651006,841,841,841,841,0
|
|
20241210,172100,86651006,841,841,841,841,0
|
|
20241210,172000,86651006,841,841,841,841,0
|
|
20241210,171900,86651006,841,841,841,841,0
|
|
20241210,171800,86651006,841,841,841,841,0
|
|
20241210,171700,86651006,841,841,841,841,0
|
|
20241210,171600,86651006,841,841,841,841,0
|
|
20241210,171500,86651006,841,841,841,841,0
|
|
20241210,171400,86651006,841,841,841,841,0
|
|
20241210,171300,86651006,841,841,841,841,0
|
|
20241210,171200,86651006,841,841,841,841,0
|
|
20241210,171100,86651006,841,841,841,841,0
|
|
20241210,171000,86651006,841,841,841,841,0
|
|
20241210,170900,86651006,841,841,841,841,0
|
|
20241210,170800,86651006,841,841,841,841,0
|
|
20241210,170700,86651006,841,841,841,841,0
|
|
20241210,170600,86651006,841,841,841,841,0
|
|
20241210,170500,86651006,841,841,841,841,0
|
|
20241210,170400,86651006,841,841,841,841,0
|
|
20241210,170300,86651006,841,841,841,841,42
|
|
20241210,170200,86651006,841,841,841,841,0
|
|
20241210,170100,86651006,841,841,841,841,0
|
|
20241210,170000,86651006,841,841,841,841,0
|
|
20241210,165900,86651006,841,841,841,841,0
|
|
20241210,165800,86651006,841,841,841,841,0
|
|
20241210,165700,86651006,841,841,841,841,0
|
|
20241210,165600,86651006,841,841,841,841,0
|
|
20241210,165500,86651006,841,841,841,841,0
|
|
20241210,165400,86651006,841,841,841,841,0
|
|
20241210,165300,86651006,841,841,841,841,0
|
|
20241210,165200,86651006,841,841,841,841,0
|
|
20241210,165100,86651006,841,841,841,841,0
|
|
20241210,165000,86651006,841,841,841,841,0
|
|
20241210,164900,86651006,841,841,841,841,0
|
|
20241210,164800,86651006,841,841,841,841,0
|
|
20241210,164700,86651006,841,841,841,841,0
|
|
20241210,164600,86651006,841,841,841,841,0
|
|
20241210,164500,86651006,841,841,841,841,0
|
|
20241210,164400,86651006,841,841,841,841,0
|
|
20241210,164300,86651006,841,841,841,841,0
|
|
20241210,164200,86651006,841,841,841,841,0
|
|
20241210,164100,86651006,841,841,841,841,0
|
|
20241210,164000,86651006,841,841,841,841,0
|
|
20241210,163900,86651006,841,841,841,841,0
|
|
20241210,163800,86651006,841,841,841,841,0
|
|
20241210,163700,86651006,841,841,841,841,0
|
|
20241210,163600,86651006,841,841,841,841,0
|
|
20241210,163500,86651006,841,841,841,841,0
|
|
20241210,163400,86651006,841,841,841,841,0
|
|
20241210,163300,86651006,841,841,841,841,42
|
|
20241210,163200,86651006,841,841,841,841,0
|
|
20241210,163100,86651006,841,841,841,841,0
|
|
20241210,163000,86651006,841,841,841,841,0
|
|
20241210,162900,86651006,841,841,841,841,0
|
|
20241210,162800,86651006,841,841,841,841,0
|
|
20241210,162700,86651006,841,841,841,841,0
|
|
20241210,162600,86651006,841,841,841,841,0
|
|
20241210,162500,86651006,841,841,841,841,0
|
|
20241210,162400,86651006,841,841,841,841,0
|
|
20241210,162300,86651006,841,841,841,841,0
|
|
20241210,162200,86651006,841,841,841,841,0
|
|
20241210,162100,86651006,841,841,841,841,0
|
|
20241210,162000,86651006,841,841,841,841,0
|
|
20241210,161900,86651006,841,841,841,841,0
|
|
20241210,161800,86651006,841,841,841,841,0
|
|
20241210,161700,86651006,841,841,841,841,0
|
|
20241210,161600,86651006,841,841,841,841,0
|
|
20241210,161500,86651006,841,841,841,841,0
|
|
20241210,161400,86651006,841,841,841,841,0
|
|
20241210,161300,86651006,841,841,841,841,0
|
|
20241210,161200,86651006,841,841,841,841,0
|
|
20241210,161100,86651006,841,841,841,841,0
|
|
20241210,161000,86651006,841,841,841,841,0
|
|
20241210,160900,86651006,841,841,841,841,0
|
|
20241210,160800,86651006,841,841,841,841,0
|
|
20241210,160700,86651006,841,841,841,841,0
|
|
20241210,160600,86651006,841,841,841,841,0
|
|
20241210,160500,86651006,841,841,841,841,0
|
|
20241210,160400,86651006,841,841,841,841,0
|
|
20241210,160300,86651006,841,841,841,841,42
|
|
20241210,160200,86651006,841,841,841,841,0
|
|
20241210,160100,86651006,841,841,841,841,0
|
|
20241210,160000,86651006,841,841,841,841,0
|
|
20241210,155900,86651006,841,841,841,841,0
|
|
20241210,155800,86651006,841,841,841,841,0
|
|
20241210,155700,86651006,841,841,841,841,0
|
|
20241210,155600,86651006,841,841,841,841,0
|
|
20241210,155500,86651006,841,841,841,841,0
|
|
20241210,155400,86651006,841,841,841,841,0
|
|
20241210,155300,86651006,841,841,841,841,0
|
|
20241210,155200,86651006,841,841,841,841,0
|
|
20241210,155100,86651006,841,841,841,841,0
|
|
20241210,155000,86651006,841,841,841,841,0
|
|
20241210,154900,86651006,841,841,841,841,0
|
|
20241210,154800,86651006,841,841,841,841,0
|
|
20241210,154700,86651006,841,841,841,841,0
|
|
20241210,154600,86651006,841,841,841,841,0
|
|
20241210,154500,86651006,841,841,841,841,0
|
|
20241210,154400,86651006,841,841,841,841,0
|
|
20241210,154300,86651006,841,841,841,841,0
|
|
20241210,154200,86651006,841,841,841,841,0
|
|
20241210,154100,86651006,841,841,841,841,0
|
|
20241210,154000,86651006,841,841,841,841,0
|
|
20241210,153900,86651006,841,841,841,841,0
|
|
20241210,153800,86651006,841,841,841,841,0
|
|
20241210,153700,86651006,841,841,841,841,0
|
|
20241210,153600,86651006,841,841,841,841,0
|
|
20241210,153500,86651006,841,841,841,841,0
|
|
20241210,153400,86651006,841,841,841,841,0
|
|
20241210,153300,86651006,841,841,841,841,42
|
|
20241210,153200,86651006,841,841,841,841,0
|
|
20241210,153100,86651006,841,841,841,841,0
|
|
20241210,153000,86651006,841,841,841,841,42
|
|
20241210,152900,86615684,841,841,841,841,0
|
|
20241210,152800,86615684,841,841,841,841,0
|
|
20241210,152700,86615684,841,841,841,841,0
|
|
20241210,152600,86615684,841,841,841,841,0
|
|
20241210,152500,86615684,841,841,841,841,0
|
|
20241210,152400,86615684,841,841,841,841,0
|
|
20241210,152300,86615684,841,841,841,841,0
|
|
20241210,152200,86615684,841,841,841,841,0
|
|
20241210,152100,86615684,841,841,841,841,0
|
|
20241210,152000,86615684,841,841,841,841,0
|
|
20241210,151900,86615684,841,841,841,841,0
|
|
20241210,151800,86615684,841,841,841,841,11
|
|
20241210,151700,86606433,842,842,842,841,1313
|
|
20241210,151600,85500974,842,842,842,842,0
|
|
20241210,151500,85500974,842,841,842,841,145
|
|
20241210,151400,85378992,841,841,841,841,499
|
|
20241210,151300,84959333,841,841,841,841,0
|
|
20241210,151200,84959333,841,841,841,841,11
|
|
20241210,151100,84950082,841,836,841,836,800
|
|
20241210,151000,84281277,843,843,843,843,0
|
|
20241210,150900,84281277,843,843,843,843,0
|
|
20241210,150800,84281277,843,843,843,843,48
|
|
20241210,150700,84240813,843,843,843,843,118
|
|
20241210,150600,84141339,842,843,843,842,354
|
|
20241210,150500,83843153,843,843,843,843,1598
|
|
20241210,150400,82496039,843,843,843,843,0
|
|
20241210,150300,82496039,843,843,843,843,0
|
|
20241210,150200,82496039,843,843,843,843,50
|
|
20241210,150100,82453889,839,839,839,839,0
|
|
20241210,150000,82453889,839,839,839,839,0
|
|
20241210,145900,82453889,839,839,839,839,0
|
|
20241210,145800,82453889,839,839,839,839,0
|
|
20241210,145700,82453889,839,839,839,839,1184
|
|
20241210,145600,81460513,839,839,839,839,0
|
|
20241210,145500,81460513,839,839,839,839,0
|
|
20241210,145400,81460513,839,839,839,839,0
|
|
20241210,145300,81460513,839,839,839,839,0
|
|
20241210,145200,81460513,839,839,839,839,160
|
|
20241210,145100,81326273,839,839,839,839,0
|
|
20241210,145000,81326273,839,839,839,839,52
|
|
20241210,144900,81282645,839,839,839,839,1
|
|
20241210,144800,81281806,838,837,838,837,723
|
|
20241210,144700,80676032,841,841,841,841,0
|
|
20241210,144600,80676032,841,841,841,841,1
|
|
20241210,144500,80675191,839,839,839,839,0
|
|
20241210,144400,80675191,839,841,841,839,101
|
|
20241210,144300,80590450,841,841,841,841,100
|
|
20241210,144200,80506350,841,841,841,841,0
|
|
20241210,144100,80506350,841,841,841,841,0
|
|
20241210,144000,80506350,841,841,841,841,0
|
|
20241210,143900,80506350,841,841,841,841,0
|
|
20241210,143800,80506350,841,841,841,841,0
|
|
20241210,143700,80506350,841,841,841,841,0
|
|
20241210,143600,80506350,841,841,841,841,0
|
|
20241210,143500,80506350,841,841,841,841,0
|
|
20241210,143400,80506350,841,841,841,841,0
|
|
20241210,143300,80506350,841,841,841,841,1
|
|
20241210,143200,80505509,841,841,841,841,597
|
|
20241210,143100,80003432,842,842,842,842,0
|
|
20241210,143000,80003432,842,842,842,842,0
|
|
20241210,142900,80003432,842,842,842,842,0
|
|
20241210,142800,80003432,842,842,842,842,0
|
|
20241210,142700,80003432,842,842,842,842,10
|
|
20241210,142600,79995012,843,843,843,843,0
|
|
20241210,142500,79995012,843,843,843,843,0
|
|
20241210,142400,79995012,843,843,843,843,11
|
|
20241210,142300,79985739,843,843,843,843,0
|
|
20241210,142200,79985739,843,843,843,843,0
|
|
20241210,142100,79985739,843,840,843,840,160
|
|
20241210,142000,79851276,833,833,833,833,0
|
|
20241210,141900,79851276,833,836,836,833,2400
|
|
20241210,141800,77844894,837,837,837,837,0
|
|
20241210,141700,77844894,837,838,838,837,3
|
|
20241210,141600,77842382,840,840,840,840,1
|
|
20241210,141500,77841542,833,833,833,833,0
|
|
20241210,141400,77841542,833,833,833,833,0
|
|
20241210,141300,77841542,833,833,833,833,0
|
|
20241210,141200,77841542,833,833,833,833,180
|
|
20241210,141100,77691602,833,833,833,833,0
|
|
20241210,141000,77691602,833,833,833,833,0
|
|
20241210,140900,77691602,833,833,833,833,99
|
|
20241210,140800,77609135,844,844,844,844,0
|
|
20241210,140700,77609135,844,844,844,844,0
|
|
20241210,140600,77609135,844,844,844,844,0
|
|
20241210,140500,77609135,844,844,844,844,0
|
|
20241210,140400,77609135,844,844,844,844,0
|
|
20241210,140300,77609135,844,844,844,844,0
|
|
20241210,140200,77609135,844,844,844,844,0
|
|
20241210,140100,77609135,844,844,844,844,0
|
|
20241210,140000,77609135,844,844,844,844,4
|
|
20241210,135900,77605759,847,847,847,847,0
|
|
20241210,135800,77605759,847,847,847,847,0
|
|
20241210,135700,77605759,847,847,847,847,0
|
|
20241210,135600,77605759,847,847,847,847,0
|
|
20241210,135500,77605759,847,847,847,847,0
|
|
20241210,135400,77605759,847,847,847,847,0
|
|
20241210,135300,77605759,847,847,847,847,0
|
|
20241210,135200,77605759,847,847,847,847,0
|
|
20241210,135100,77605759,847,847,847,847,0
|
|
20241210,135000,77605759,847,847,847,847,0
|
|
20241210,134900,77605759,847,847,847,847,0
|
|
20241210,134800,77605759,847,847,847,847,0
|
|
20241210,134700,77605759,847,847,847,847,0
|
|
20241210,134600,77605759,847,847,847,847,0
|
|
20241210,134500,77605759,847,847,847,847,0
|
|
20241210,134400,77605759,847,846,847,846,580
|
|
20241210,134300,77115078,846,846,846,846,1
|
|
20241210,134200,77114232,833,831,833,831,1038
|
|
20241210,134100,76250193,830,830,830,830,0
|
|
20241210,134000,76250193,830,832,832,830,5
|
|
20241210,133900,76246039,833,833,833,833,0
|
|
20241210,133800,76246039,833,832,833,832,173
|
|
20241210,133700,76102070,826,826,826,826,0
|
|
20241210,133600,76102070,826,826,826,826,0
|
|
20241210,133500,76102070,826,826,826,826,13
|
|
20241210,133400,76091332,826,837,837,826,1235
|
|
20241210,133300,75070122,837,837,837,837,0
|
|
20241210,133200,75070122,837,837,837,837,1
|
|
20241210,133100,75069285,826,826,826,826,28
|
|
20241210,133000,75046157,837,840,840,837,299
|
|
20241210,132900,74795597,837,837,837,837,0
|
|
20241210,132800,74795597,837,837,837,837,0
|
|
20241210,132700,74795597,837,837,837,837,0
|
|
20241210,132600,74795597,837,837,837,837,15
|
|
20241210,132500,74783042,837,838,838,837,4500
|
|
20241210,132400,71016218,852,853,853,837,402
|
|
20241210,132300,70679695,839,857,857,838,1158
|
|
20241210,132200,69704282,857,852,857,852,702
|
|
20241210,132100,69105558,851,851,851,851,0
|
|
20241210,132000,69105558,851,850,851,850,4090
|
|
20241210,131900,65625544,850,819,850,819,260
|
|
20241210,131800,65408193,807,806,807,806,3272
|
|
20241210,131700,62768552,805,805,805,805,167
|
|
20241210,131600,62634117,805,805,805,805,20
|
|
20241210,131500,62618017,798,798,798,798,0
|
|
20241210,131400,62618017,798,798,798,798,0
|
|
20241210,131300,62618017,798,802,805,798,6485
|
|
20241210,131200,57409941,802,802,802,802,0
|
|
20241210,131100,57409941,802,802,802,802,2494
|
|
20241210,131000,55409753,802,802,802,802,0
|
|
20241210,130900,55409753,802,802,802,802,0
|
|
20241210,130800,55409753,802,802,802,802,0
|
|
20241210,130700,55409753,802,802,802,802,0
|
|
20241210,130600,55409753,802,802,802,802,0
|
|
20241210,130500,55409753,802,802,802,802,0
|
|
20241210,130400,55409753,802,802,802,802,0
|
|
20241210,130300,55409753,802,802,802,802,0
|
|
20241210,130200,55409753,802,802,802,802,0
|
|
20241210,130100,55409753,802,802,802,802,0
|
|
20241210,130000,55409753,802,802,802,802,0
|
|
20241210,125900,55409753,802,802,802,802,0
|
|
20241210,125800,55409753,802,802,802,802,0
|
|
20241210,125700,55409753,802,802,802,802,0
|
|
20241210,125600,55409753,802,802,802,802,0
|
|
20241210,125500,55409753,802,802,802,802,0
|
|
20241210,125400,55409753,802,802,802,802,0
|
|
20241210,125300,55409753,802,802,802,802,0
|
|
20241210,125200,55409753,802,802,802,802,0
|
|
20241210,125100,55409753,802,802,802,802,0
|
|
20241210,125000,55409753,802,802,802,802,0
|
|
20241210,124900,55409753,802,802,802,802,0
|
|
20241210,124800,55409753,802,802,802,802,0
|
|
20241210,124700,55409753,802,802,802,802,72
|
|
20241210,124600,55352009,802,802,802,802,0
|
|
20241210,124500,55352009,802,802,802,802,0
|
|
20241210,124400,55352009,802,802,802,802,0
|
|
20241210,124300,55352009,802,802,802,802,0
|
|
20241210,124200,55352009,802,802,802,802,0
|
|
20241210,124100,55352009,802,802,802,802,0
|
|
20241210,124000,55352009,802,802,802,802,0
|
|
20241210,123900,55352009,802,802,802,802,0
|
|
20241210,123800,55352009,802,802,802,802,0
|
|
20241210,123700,55352009,802,802,802,802,0
|
|
20241210,123600,55352009,802,802,802,802,0
|
|
20241210,123500,55352009,802,802,802,802,0
|
|
20241210,123400,55352009,802,802,802,802,0
|
|
20241210,123300,55352009,802,802,802,802,0
|
|
20241210,123200,55352009,802,802,802,802,0
|
|
20241210,123100,55352009,802,802,802,802,0
|
|
20241210,123000,55352009,802,802,802,802,0
|
|
20241210,122900,55352009,802,802,802,802,267
|
|
20241210,122800,55137875,803,803,803,803,0
|
|
20241210,122700,55137875,803,803,803,803,0
|
|
20241210,122600,55137875,803,803,803,803,0
|
|
20241210,122500,55137875,803,803,803,803,0
|
|
20241210,122400,55137875,803,803,803,803,24
|
|
20241210,122300,55118603,804,804,804,804,0
|
|
20241210,122200,55118603,804,804,804,804,0
|
|
20241210,122100,55118603,804,804,804,804,0
|
|
20241210,122000,55118603,804,804,804,804,0
|
|
20241210,121900,55118603,804,804,804,804,0
|
|
20241210,121800,55118603,804,804,804,804,0
|
|
20241210,121700,55118603,804,804,804,804,0
|
|
20241210,121600,55118603,804,804,804,804,0
|
|
20241210,121500,55118603,804,804,804,804,0
|
|
20241210,121400,55118603,804,804,804,804,0
|
|
20241210,121300,55118603,804,804,804,804,160
|
|
20241210,121200,54989963,804,804,804,804,0
|
|
20241210,121100,54989963,804,804,804,804,0
|
|
20241210,121000,54989963,804,791,804,791,7000
|
|
20241210,120900,49389374,791,791,791,791,0
|
|
20241210,120800,49389374,791,791,791,791,0
|
|
20241210,120700,49389374,791,791,791,791,0
|
|
20241210,120600,49389374,791,791,791,791,0
|
|
20241210,120500,49389374,791,791,791,791,0
|
|
20241210,120400,49389374,791,791,791,791,0
|
|
20241210,120300,49389374,791,791,791,791,0
|
|
20241210,120200,49389374,791,791,791,791,1
|
|
20241210,120100,49388583,785,786,786,785,7500
|
|
20241210,120000,43499873,790,790,790,790,121
|
|
20241210,115900,43404283,790,790,790,790,1
|
|
20241210,115800,43403493,790,790,790,790,0
|
|
20241210,115700,43403493,790,790,790,790,1
|
|
20241210,115600,43402703,786,784,786,784,2
|
|
20241210,115500,43401133,790,790,790,790,0
|
|
20241210,115400,43401133,790,790,790,790,0
|
|
20241210,115300,43401133,790,790,790,790,0
|
|
20241210,115200,43401133,790,790,790,790,0
|
|
20241210,115100,43401133,790,790,790,790,0
|
|
20241210,115000,43401133,790,790,790,790,0
|
|
20241210,114900,43401133,790,790,790,790,0
|
|
20241210,114800,43401133,790,786,790,786,10285
|
|
20241210,114700,35295929,786,786,786,786,0
|
|
20241210,114600,35295929,786,786,786,786,0
|
|
20241210,114500,35295929,786,786,786,786,0
|
|
20241210,114400,35295929,786,786,786,786,0
|
|
20241210,114300,35295929,786,786,786,786,0
|
|
20241210,114200,35295929,786,786,786,786,0
|
|
20241210,114100,35295929,786,786,786,786,0
|
|
20241210,114000,35295929,786,786,786,786,5
|
|
20241210,113900,35291999,787,787,787,787,0
|
|
20241210,113800,35291999,787,787,787,787,4
|
|
20241210,113700,35288851,787,787,787,787,0
|
|
20241210,113600,35288851,787,787,787,787,70
|
|
20241210,113500,35233761,788,788,788,788,0
|
|
20241210,113400,35233761,788,787,788,787,180
|
|
20241210,113300,35092043,788,787,788,787,250
|
|
20241210,113200,34895232,781,781,781,781,0
|
|
20241210,113100,34895232,781,783,783,781,4438
|
|
20241210,113000,31422342,790,790,790,790,0
|
|
20241210,112900,31422342,790,790,790,790,0
|
|
20241210,112800,31422342,790,789,790,789,450
|
|
20241210,112700,31067164,790,790,790,790,0
|
|
20241210,112600,31067164,790,790,790,790,0
|
|
20241210,112500,31067164,790,790,790,790,0
|
|
20241210,112400,31067164,790,790,790,790,0
|
|
20241210,112300,31067164,790,790,790,790,0
|
|
20241210,112200,31067164,790,790,790,790,0
|
|
20241210,112100,31067164,790,789,790,789,90
|
|
20241210,112000,30996145,788,788,788,788,0
|
|
20241210,111900,30996145,788,788,788,788,200
|
|
20241210,111800,30838545,788,788,788,788,1
|
|
20241210,111700,30837757,780,783,783,780,700
|
|
20241210,111600,30290979,789,789,789,789,100
|
|
20241210,111500,30212079,789,789,789,789,0
|
|
20241210,111400,30212079,789,789,789,789,4
|
|
20241210,111300,30208923,789,789,789,789,0
|
|
20241210,111200,30208923,789,789,789,789,0
|
|
20241210,111100,30208923,789,789,789,789,2
|
|
20241210,111000,30207345,781,781,781,781,813
|
|
20241210,110900,29572392,783,784,784,783,1638
|
|
20241210,110800,28288308,783,787,787,783,2100
|
|
20241210,110700,26640442,789,792,792,789,2
|
|
20241210,110600,26638861,789,789,789,789,0
|
|
20241210,110500,26638861,789,790,790,789,3999
|
|
20241210,110400,23482282,793,793,793,793,240
|
|
20241210,110300,23291962,793,793,793,793,0
|
|
20241210,110200,23291962,793,793,793,793,0
|
|
20241210,110100,23291962,793,793,793,793,0
|
|
20241210,110000,23291962,793,793,793,793,0
|
|
20241210,105900,23291962,793,793,793,793,0
|
|
20241210,105800,23291962,793,793,793,793,0
|
|
20241210,105700,23291962,793,793,793,793,0
|
|
20241210,105600,23291962,793,793,793,793,0
|
|
20241210,105500,23291962,793,793,793,793,0
|
|
20241210,105400,23291962,793,793,793,793,0
|
|
20241210,105300,23291962,793,793,793,793,0
|
|
20241210,105200,23291962,793,793,793,793,0
|
|
20241210,105100,23291962,793,793,793,793,0
|
|
20241210,105000,23291962,793,792,793,792,116
|
|
20241210,104900,23200082,792,792,792,792,0
|
|
20241210,104800,23200082,792,792,792,792,0
|
|
20241210,104700,23200082,792,792,792,792,0
|
|
20241210,104600,23200082,792,792,792,792,0
|
|
20241210,104500,23200082,792,792,792,792,0
|
|
20241210,104400,23200082,792,792,792,792,0
|
|
20241210,104300,23200082,792,792,792,792,0
|
|
20241210,104200,23200082,792,792,792,792,0
|
|
20241210,104100,23200082,792,792,792,792,0
|
|
20241210,104000,23200082,792,792,792,792,0
|
|
20241210,103900,23200082,792,792,792,792,0
|
|
20241210,103800,23200082,792,792,792,792,100
|
|
20241210,103700,23120882,792,792,792,792,0
|
|
20241210,103600,23120882,792,792,792,792,0
|
|
20241210,103500,23120882,792,792,792,792,0
|
|
20241210,103400,23120882,792,792,792,792,0
|
|
20241210,103300,23120882,792,792,792,792,0
|
|
20241210,103200,23120882,792,791,792,791,90
|
|
20241210,103100,23049626,791,791,791,791,0
|
|
20241210,103000,23049626,791,791,791,791,0
|
|
20241210,102900,23049626,791,791,791,791,3
|
|
20241210,102800,23047253,791,791,791,791,0
|
|
20241210,102700,23047253,791,791,791,791,0
|
|
20241210,102600,23047253,791,785,791,785,38
|
|
20241210,102500,23017417,790,790,790,790,1
|
|
20241210,102400,23016627,786,786,786,786,0
|
|
20241210,102300,23016627,786,786,786,786,0
|
|
20241210,102200,23016627,786,786,786,785,2680
|
|
20241210,102100,20910214,786,786,786,786,11
|
|
20241210,102000,20901568,786,786,786,786,0
|
|
20241210,101900,20901568,786,786,786,786,0
|
|
20241210,101800,20901568,786,786,786,786,30
|
|
20241210,101700,20877988,786,786,786,786,0
|
|
20241210,101600,20877988,786,786,786,786,37
|
|
20241210,101500,20848906,785,785,785,785,0
|
|
20241210,101400,20848906,785,785,785,785,0
|
|
20241210,101300,20848906,785,785,785,785,0
|
|
20241210,101200,20848906,785,784,785,784,2823
|
|
20241210,101100,18635662,783,783,783,783,0
|
|
20241210,101000,18635662,783,783,783,783,214
|
|
20241210,100900,18468100,783,783,783,783,0
|
|
20241210,100800,18468100,783,783,783,783,1
|
|
20241210,100700,18467317,784,784,784,784,0
|
|
20241210,100600,18467317,784,784,784,784,10
|
|
20241210,100500,18459477,784,784,784,784,2
|
|
20241210,100400,18457909,784,784,784,784,0
|
|
20241210,100300,18457909,784,784,784,784,0
|
|
20241210,100200,18457909,784,784,784,784,5
|
|
20241210,100100,18453989,784,784,784,784,0
|
|
20241210,100000,18453989,784,784,784,784,0
|
|
20241210,095900,18453989,784,784,784,784,0
|
|
20241210,095800,18453989,784,785,785,784,70
|
|
20241210,095700,18399059,784,789,789,784,6026
|
|
20241210,095600,13651512,792,792,792,792,0
|
|
20241210,095500,13651512,792,792,792,792,1
|
|
20241210,095400,13650720,791,791,791,791,0
|
|
20241210,095300,13650720,791,791,791,791,0
|
|
20241210,095200,13650720,791,791,791,791,0
|
|
20241210,095100,13650720,791,791,791,791,0
|
|
20241210,095000,13650720,791,785,791,785,686
|
|
20241210,094900,13110001,798,798,798,798,0
|
|
20241210,094800,13110001,798,796,798,796,370
|
|
20241210,094700,12815153,796,796,796,796,0
|
|
20241210,094600,12815153,796,796,796,796,54
|
|
20241210,094500,12772169,798,798,798,798,0
|
|
20241210,094400,12772169,798,784,798,784,584
|
|
20241210,094300,12312913,770,803,803,770,5001
|
|
20241210,094200,8438501,803,803,803,803,1
|
|
20241210,094100,8437698,803,803,803,803,0
|
|
20241210,094000,8437698,803,803,803,803,0
|
|
20241210,093900,8437698,803,803,803,802,290
|
|
20241210,093800,8204880,803,803,803,803,280
|
|
20241210,093700,7980040,803,803,803,803,580
|
|
20241210,093600,7514300,803,803,803,803,20
|
|
20241210,093500,7498240,805,805,805,805,0
|
|
20241210,093400,7498240,805,805,805,805,0
|
|
20241210,093300,7498240,805,805,805,805,1
|
|
20241210,093200,7497435,775,805,805,775,1701
|
|
20241210,093100,6179130,774,792,792,774,2700
|
|
20241210,093000,4076191,806,806,806,806,182
|
|
20241210,092900,3929499,807,807,807,807,0
|
|
20241210,092800,3929499,807,807,807,807,0
|
|
20241210,092700,3929499,807,792,807,792,716
|
|
20241210,092600,3358867,792,792,792,792,0
|
|
20241210,092500,3358867,792,790,792,790,4
|
|
20241210,092400,3355703,805,795,805,794,285
|
|
20241210,092300,3129283,806,796,806,796,1303
|
|
20241210,092200,2079759,796,796,796,796,0
|
|
20241210,092100,2079759,796,796,796,796,0
|
|
20241210,092000,2079759,796,796,796,796,0
|
|
20241210,091900,2079759,796,796,796,796,0
|
|
20241210,091800,2079759,796,792,796,792,93
|
|
20241210,091700,2005809,792,792,792,792,288
|
|
20241210,091600,1777713,792,800,807,788,755
|
|
20241210,091500,1174315,800,800,800,800,0
|
|
20241210,091400,1174315,800,800,800,800,0
|
|
20241210,091300,1174315,800,800,800,800,1
|
|
20241210,091200,1173515,800,800,800,800,10
|
|
20241210,091100,1165515,800,798,800,797,270
|
|
20241210,091000,949948,784,784,784,784,0
|
|
20241210,090900,949948,784,784,784,784,0
|
|
20241210,090800,949948,784,780,784,780,313
|
|
20241210,090700,705120,774,774,774,774,0
|
|
20241210,090600,705120,774,774,774,774,0
|
|
20241210,090500,705120,774,774,774,774,1
|
|
20241210,090400,704346,780,780,780,780,0
|
|
20241210,090300,704346,780,780,780,780,0
|
|
20241210,090200,704346,780,780,780,780,1
|
|
20241210,090100,703566,774,774,774,774,156
|
|
20241210,090000,582822,774,774,774,774,753
|