678 lines
29 KiB
CSV
678 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,201500,151269395,730,730,730,730,4250
|
|
20241209,201400,151269395,730,730,730,730,0
|
|
20241209,201300,151269395,730,730,730,730,0
|
|
20241209,201200,151269395,730,730,730,730,0
|
|
20241209,201100,151269395,730,730,730,730,0
|
|
20241209,201000,151269395,730,730,730,730,0
|
|
20241209,200900,151269395,730,730,730,730,0
|
|
20241209,200800,151269395,730,730,730,730,0
|
|
20241209,200700,151269395,730,730,730,730,0
|
|
20241209,200600,151269395,730,730,730,730,0
|
|
20241209,200500,151269395,730,730,730,730,0
|
|
20241209,200400,151269395,730,730,730,730,0
|
|
20241209,200300,151269395,730,730,730,730,0
|
|
20241209,200200,151269395,730,730,730,730,0
|
|
20241209,200100,151269395,730,730,730,730,0
|
|
20241209,200000,151269395,730,730,730,730,0
|
|
20241209,195900,151269395,730,730,730,730,0
|
|
20241209,195800,151269395,730,730,730,730,0
|
|
20241209,195700,151269395,730,730,730,730,0
|
|
20241209,195600,151269395,730,730,730,730,0
|
|
20241209,195500,151269395,730,730,730,730,0
|
|
20241209,195400,151269395,730,730,730,730,0
|
|
20241209,195300,151269395,730,730,730,730,0
|
|
20241209,195200,151269395,730,730,730,730,0
|
|
20241209,195100,151269395,730,730,730,730,0
|
|
20241209,195000,151269395,730,730,730,730,0
|
|
20241209,194900,151269395,730,730,730,730,0
|
|
20241209,194800,151269395,730,730,730,730,0
|
|
20241209,194700,151269395,730,730,730,730,0
|
|
20241209,194600,151269395,730,730,730,730,0
|
|
20241209,194500,151269395,730,730,730,730,4250
|
|
20241209,194400,151269395,730,730,730,730,0
|
|
20241209,194300,151269395,730,730,730,730,0
|
|
20241209,194200,151269395,730,730,730,730,0
|
|
20241209,194100,151269395,730,730,730,730,0
|
|
20241209,194000,151269395,730,730,730,730,0
|
|
20241209,193900,151269395,730,730,730,730,0
|
|
20241209,193800,151269395,730,730,730,730,0
|
|
20241209,193700,151269395,730,730,730,730,0
|
|
20241209,193600,151269395,730,730,730,730,0
|
|
20241209,193500,151269395,730,730,730,730,0
|
|
20241209,193400,151269395,730,730,730,730,0
|
|
20241209,193300,151269395,730,730,730,730,0
|
|
20241209,193200,151269395,730,730,730,730,0
|
|
20241209,193100,151269395,730,730,730,730,0
|
|
20241209,193000,151269395,730,730,730,730,0
|
|
20241209,192900,151269395,730,730,730,730,0
|
|
20241209,192800,151269395,730,730,730,730,0
|
|
20241209,192700,151269395,730,730,730,730,0
|
|
20241209,192600,151269395,730,730,730,730,0
|
|
20241209,192500,151269395,730,730,730,730,0
|
|
20241209,192400,151269395,730,730,730,730,0
|
|
20241209,192300,151269395,730,730,730,730,0
|
|
20241209,192200,151269395,730,730,730,730,0
|
|
20241209,192100,151269395,730,730,730,730,0
|
|
20241209,192000,151269395,730,730,730,730,0
|
|
20241209,191900,151269395,730,730,730,730,0
|
|
20241209,191800,151269395,730,730,730,730,0
|
|
20241209,191700,151269395,730,730,730,730,0
|
|
20241209,191600,151269395,730,730,730,730,0
|
|
20241209,191500,151269395,730,730,730,730,4250
|
|
20241209,191400,151269395,730,730,730,730,0
|
|
20241209,191300,151269395,730,730,730,730,0
|
|
20241209,191200,151269395,730,730,730,730,0
|
|
20241209,191100,151269395,730,730,730,730,0
|
|
20241209,191000,151269395,730,730,730,730,0
|
|
20241209,190900,151269395,730,730,730,730,0
|
|
20241209,190800,151269395,730,730,730,730,0
|
|
20241209,190700,151269395,730,730,730,730,0
|
|
20241209,190600,151269395,730,730,730,730,0
|
|
20241209,190500,151269395,730,730,730,730,0
|
|
20241209,190400,151269395,730,730,730,730,0
|
|
20241209,190300,151269395,730,730,730,730,0
|
|
20241209,190200,151269395,730,730,730,730,0
|
|
20241209,190100,151269395,730,730,730,730,0
|
|
20241209,190000,151269395,730,730,730,730,0
|
|
20241209,185900,151269395,730,730,730,730,0
|
|
20241209,185800,151269395,730,730,730,730,0
|
|
20241209,185700,151269395,730,730,730,730,0
|
|
20241209,185600,151269395,730,730,730,730,0
|
|
20241209,185500,151269395,730,730,730,730,0
|
|
20241209,185400,151269395,730,730,730,730,0
|
|
20241209,185300,151269395,730,730,730,730,0
|
|
20241209,185200,151269395,730,730,730,730,0
|
|
20241209,185100,151269395,730,730,730,730,0
|
|
20241209,185000,151269395,730,730,730,730,0
|
|
20241209,184900,151269395,730,730,730,730,0
|
|
20241209,184800,151269395,730,730,730,730,0
|
|
20241209,184700,151269395,730,730,730,730,0
|
|
20241209,184600,151269395,730,730,730,730,0
|
|
20241209,184500,151269395,730,730,730,730,4250
|
|
20241209,184400,151269395,730,730,730,730,0
|
|
20241209,184300,151269395,730,730,730,730,0
|
|
20241209,184200,151269395,730,730,730,730,0
|
|
20241209,184100,151269395,730,730,730,730,0
|
|
20241209,184000,151269395,730,730,730,730,0
|
|
20241209,183900,151269395,730,730,730,730,0
|
|
20241209,183800,151269395,730,730,730,730,0
|
|
20241209,183700,151269395,730,730,730,730,0
|
|
20241209,183600,151269395,730,730,730,730,0
|
|
20241209,183500,151269395,730,730,730,730,0
|
|
20241209,183400,151269395,730,730,730,730,0
|
|
20241209,183300,151269395,730,730,730,730,0
|
|
20241209,183200,151269395,730,730,730,730,0
|
|
20241209,183100,151269395,730,730,730,730,0
|
|
20241209,183000,151269395,730,730,730,730,0
|
|
20241209,182900,151269395,730,730,730,730,0
|
|
20241209,182800,151269395,730,730,730,730,0
|
|
20241209,182700,151269395,730,730,730,730,0
|
|
20241209,182600,151269395,730,730,730,730,0
|
|
20241209,182500,151269395,730,730,730,730,0
|
|
20241209,182400,151269395,730,730,730,730,0
|
|
20241209,182300,151269395,730,730,730,730,0
|
|
20241209,182200,151269395,730,730,730,730,0
|
|
20241209,182100,151269395,730,730,730,730,0
|
|
20241209,182000,151269395,730,730,730,730,0
|
|
20241209,181900,151269395,730,730,730,730,0
|
|
20241209,181800,151269395,730,730,730,730,0
|
|
20241209,181700,151269395,730,730,730,730,0
|
|
20241209,181600,151269395,730,730,730,730,0
|
|
20241209,181500,151269395,730,730,730,730,4250
|
|
20241209,181400,151269395,730,730,730,730,0
|
|
20241209,181300,151269395,730,730,730,730,0
|
|
20241209,181200,151269395,730,730,730,730,0
|
|
20241209,181100,151269395,730,730,730,730,0
|
|
20241209,181000,151269395,730,730,730,730,0
|
|
20241209,180900,151269395,730,730,730,730,0
|
|
20241209,180800,151269395,730,730,730,730,0
|
|
20241209,180700,151269395,730,730,730,730,0
|
|
20241209,180600,151269395,730,730,730,730,0
|
|
20241209,180500,151269395,730,730,730,730,0
|
|
20241209,180400,151269395,730,730,730,730,0
|
|
20241209,180300,151269395,730,730,730,730,0
|
|
20241209,180200,151269395,730,730,730,730,0
|
|
20241209,180100,151269395,730,730,730,730,0
|
|
20241209,180000,151269395,730,730,730,730,0
|
|
20241209,175900,151269395,730,730,730,730,0
|
|
20241209,175800,151269395,730,730,730,730,0
|
|
20241209,175700,151269395,730,730,730,730,0
|
|
20241209,175600,151269395,730,730,730,730,0
|
|
20241209,175500,151269395,730,730,730,730,0
|
|
20241209,175400,151269395,730,730,730,730,0
|
|
20241209,175300,151269395,730,730,730,730,0
|
|
20241209,175200,151269395,730,730,730,730,0
|
|
20241209,175100,151269395,730,730,730,730,0
|
|
20241209,175000,151269395,730,730,730,730,0
|
|
20241209,174900,151269395,730,730,730,730,0
|
|
20241209,174800,151269395,730,730,730,730,0
|
|
20241209,174700,151269395,730,730,730,730,0
|
|
20241209,174600,151269395,730,730,730,730,0
|
|
20241209,174500,151269395,730,730,730,730,4250
|
|
20241209,174400,151269395,730,730,730,730,0
|
|
20241209,174300,151269395,730,730,730,730,0
|
|
20241209,174200,151269395,730,730,730,730,0
|
|
20241209,174100,151269395,730,730,730,730,0
|
|
20241209,174000,151269395,730,730,730,730,0
|
|
20241209,173900,151269395,730,730,730,730,0
|
|
20241209,173800,151269395,730,730,730,730,0
|
|
20241209,173700,151269395,730,730,730,730,0
|
|
20241209,173600,151269395,730,730,730,730,0
|
|
20241209,173500,151269395,730,730,730,730,0
|
|
20241209,173400,151269395,730,730,730,730,0
|
|
20241209,173300,151269395,730,730,730,730,0
|
|
20241209,173200,151269395,730,730,730,730,0
|
|
20241209,173100,151269395,730,730,730,730,0
|
|
20241209,173000,151269395,730,730,730,730,0
|
|
20241209,172900,151269395,730,730,730,730,0
|
|
20241209,172800,151269395,730,730,730,730,0
|
|
20241209,172700,151269395,730,730,730,730,0
|
|
20241209,172600,151269395,730,730,730,730,0
|
|
20241209,172500,151269395,730,730,730,730,0
|
|
20241209,172400,151269395,730,730,730,730,0
|
|
20241209,172300,151269395,730,730,730,730,0
|
|
20241209,172200,151269395,730,730,730,730,0
|
|
20241209,172100,151269395,730,730,730,730,0
|
|
20241209,172000,151269395,730,730,730,730,0
|
|
20241209,171900,151269395,730,730,730,730,0
|
|
20241209,171800,151269395,730,730,730,730,0
|
|
20241209,171700,151269395,730,730,730,730,0
|
|
20241209,171600,151269395,730,730,730,730,0
|
|
20241209,171500,151269395,730,730,730,730,4250
|
|
20241209,171400,151269395,730,730,730,730,0
|
|
20241209,171300,151269395,730,730,730,730,0
|
|
20241209,171200,151269395,730,730,730,730,0
|
|
20241209,171100,151269395,730,730,730,730,0
|
|
20241209,171000,151269395,730,730,730,730,0
|
|
20241209,170900,151269395,730,730,730,730,0
|
|
20241209,170800,151269395,730,730,730,730,0
|
|
20241209,170700,151269395,730,730,730,730,0
|
|
20241209,170600,151269395,730,730,730,730,0
|
|
20241209,170500,151269395,730,730,730,730,0
|
|
20241209,170400,151269395,730,730,730,730,0
|
|
20241209,170300,151269395,730,730,730,730,0
|
|
20241209,170200,151269395,730,730,730,730,0
|
|
20241209,170100,151269395,730,730,730,730,0
|
|
20241209,170000,151269395,730,730,730,730,0
|
|
20241209,165900,151269395,730,730,730,730,0
|
|
20241209,165800,151269395,730,730,730,730,0
|
|
20241209,165700,151269395,730,730,730,730,0
|
|
20241209,165600,151269395,730,730,730,730,0
|
|
20241209,165500,151269395,730,730,730,730,0
|
|
20241209,165400,151269395,730,730,730,730,0
|
|
20241209,165300,151269395,730,730,730,730,0
|
|
20241209,165200,151269395,730,730,730,730,0
|
|
20241209,165100,151269395,730,730,730,730,0
|
|
20241209,165000,151269395,730,730,730,730,0
|
|
20241209,164900,151269395,730,730,730,730,0
|
|
20241209,164800,151269395,730,730,730,730,0
|
|
20241209,164700,151269395,730,730,730,730,0
|
|
20241209,164600,151269395,730,730,730,730,0
|
|
20241209,164500,151269395,730,730,730,730,4250
|
|
20241209,164400,151269395,730,730,730,730,0
|
|
20241209,164300,151269395,730,730,730,730,0
|
|
20241209,164200,151269395,730,730,730,730,0
|
|
20241209,164100,151269395,730,730,730,730,0
|
|
20241209,164000,151269395,730,730,730,730,0
|
|
20241209,163900,151269395,730,730,730,730,0
|
|
20241209,163800,151269395,730,730,730,730,0
|
|
20241209,163700,151269395,730,730,730,730,0
|
|
20241209,163600,151269395,730,730,730,730,0
|
|
20241209,163500,151269395,730,730,730,730,0
|
|
20241209,163400,151269395,730,730,730,730,0
|
|
20241209,163300,151269395,730,730,730,730,0
|
|
20241209,163200,151269395,730,730,730,730,0
|
|
20241209,163100,151269395,730,730,730,730,0
|
|
20241209,163000,151269395,730,730,730,730,0
|
|
20241209,162900,151269395,730,730,730,730,0
|
|
20241209,162800,151269395,730,730,730,730,0
|
|
20241209,162700,151269395,730,730,730,730,0
|
|
20241209,162600,151269395,730,730,730,730,0
|
|
20241209,162500,151269395,730,730,730,730,0
|
|
20241209,162400,151269395,730,730,730,730,0
|
|
20241209,162300,151269395,730,730,730,730,0
|
|
20241209,162200,151269395,730,730,730,730,0
|
|
20241209,162100,151269395,730,730,730,730,0
|
|
20241209,162000,151269395,730,730,730,730,0
|
|
20241209,161900,151269395,730,730,730,730,0
|
|
20241209,161800,151269395,730,730,730,730,0
|
|
20241209,161700,151269395,730,730,730,730,0
|
|
20241209,161600,151269395,730,730,730,730,0
|
|
20241209,161500,151269395,730,730,730,730,4250
|
|
20241209,161400,151269395,730,730,730,730,0
|
|
20241209,161300,151269395,730,730,730,730,0
|
|
20241209,161200,151269395,730,730,730,730,0
|
|
20241209,161100,151269395,730,730,730,730,0
|
|
20241209,161000,151269395,730,730,730,730,0
|
|
20241209,160900,151269395,730,730,730,730,0
|
|
20241209,160800,151269395,730,730,730,730,0
|
|
20241209,160700,151269395,730,730,730,730,0
|
|
20241209,160600,151269395,730,730,730,730,0
|
|
20241209,160500,151269395,730,730,730,730,0
|
|
20241209,160400,151269395,730,730,730,730,0
|
|
20241209,160300,151269395,730,730,730,730,0
|
|
20241209,160200,151269395,730,730,730,730,0
|
|
20241209,160100,151269395,730,730,730,730,0
|
|
20241209,160000,151269395,730,730,730,730,0
|
|
20241209,155900,151269395,730,730,730,730,0
|
|
20241209,155800,151269395,730,730,730,730,0
|
|
20241209,155700,151269395,730,730,730,730,0
|
|
20241209,155600,151269395,730,730,730,730,0
|
|
20241209,155500,151269395,730,730,730,730,0
|
|
20241209,155400,151269395,730,730,730,730,0
|
|
20241209,155300,151269395,730,730,730,730,0
|
|
20241209,155200,151269395,730,730,730,730,0
|
|
20241209,155100,151269395,730,730,730,730,0
|
|
20241209,155000,151269395,730,730,730,730,0
|
|
20241209,154900,151269395,730,730,730,730,0
|
|
20241209,154800,151269395,730,730,730,730,0
|
|
20241209,154700,151269395,730,730,730,730,0
|
|
20241209,154600,151269395,730,730,730,730,0
|
|
20241209,154500,151269395,730,730,730,730,4250
|
|
20241209,154400,151269395,730,730,730,730,0
|
|
20241209,154300,151269395,730,730,730,730,0
|
|
20241209,154200,151269395,730,730,730,730,0
|
|
20241209,154100,151269395,730,730,730,730,0
|
|
20241209,154000,151269395,730,730,730,730,0
|
|
20241209,153900,151269395,730,730,730,730,0
|
|
20241209,153800,151269395,730,730,730,730,0
|
|
20241209,153700,151269395,730,730,730,730,0
|
|
20241209,153600,151269395,730,730,730,730,0
|
|
20241209,153500,151269395,730,730,730,730,0
|
|
20241209,153400,151269395,730,730,730,730,0
|
|
20241209,153300,151269395,730,730,730,730,0
|
|
20241209,153200,151269395,730,730,730,730,0
|
|
20241209,153100,151269395,730,730,730,730,0
|
|
20241209,153000,151269395,730,730,730,730,4250
|
|
20241209,152900,148166895,718,718,718,718,0
|
|
20241209,152800,148166895,718,718,718,718,0
|
|
20241209,152700,148166895,718,718,718,718,0
|
|
20241209,152600,148166895,718,718,718,718,0
|
|
20241209,152500,148166895,718,718,718,718,0
|
|
20241209,152400,148166895,718,718,718,718,0
|
|
20241209,152300,148166895,718,718,718,718,0
|
|
20241209,152200,148166895,718,718,718,718,0
|
|
20241209,152100,148166895,718,718,718,718,0
|
|
20241209,152000,148166895,718,718,718,718,0
|
|
20241209,151900,148166895,718,720,720,718,323
|
|
20241209,151800,147934342,723,723,723,720,1957
|
|
20241209,151700,146519495,720,720,720,720,11
|
|
20241209,151600,146511575,719,719,719,719,0
|
|
20241209,151500,146511575,719,719,719,719,201
|
|
20241209,151400,146367056,719,719,719,719,902
|
|
20241209,151300,145718518,719,719,719,719,100
|
|
20241209,151200,145646618,719,719,719,719,1
|
|
20241209,151100,145645899,722,722,722,722,80
|
|
20241209,151000,145588139,719,723,723,718,6037
|
|
20241209,150900,141241431,723,723,723,723,0
|
|
20241209,150800,141241431,723,723,723,723,0
|
|
20241209,150700,141241431,723,723,723,723,0
|
|
20241209,150600,141241431,723,723,723,723,0
|
|
20241209,150500,141241431,723,723,723,723,0
|
|
20241209,150400,141241431,723,723,723,723,0
|
|
20241209,150300,141241431,723,723,723,723,0
|
|
20241209,150200,141241431,723,723,723,723,0
|
|
20241209,150100,141241431,723,723,723,723,55
|
|
20241209,150000,141201666,722,722,722,722,0
|
|
20241209,145900,141201666,722,722,722,722,0
|
|
20241209,145800,141201666,722,722,722,722,0
|
|
20241209,145700,141201666,722,722,722,722,0
|
|
20241209,145600,141201666,722,722,722,722,0
|
|
20241209,145500,141201666,722,722,722,722,0
|
|
20241209,145400,141201666,722,722,722,722,1
|
|
20241209,145300,141200944,730,725,730,725,552
|
|
20241209,145200,140798084,722,722,722,722,340
|
|
20241209,145100,140552604,722,722,722,722,0
|
|
20241209,145000,140552604,722,722,722,722,0
|
|
20241209,144900,140552604,722,722,722,722,0
|
|
20241209,144800,140552604,722,722,722,722,0
|
|
20241209,144700,140552604,722,722,722,722,2
|
|
20241209,144600,140551160,723,732,732,723,10711
|
|
20241209,144500,132732181,732,732,732,732,2
|
|
20241209,144400,132730717,732,732,732,732,0
|
|
20241209,144300,132730717,732,730,732,730,3
|
|
20241209,144200,132728525,729,729,729,729,0
|
|
20241209,144100,132728525,729,726,729,726,1124
|
|
20241209,144000,131909532,726,726,726,726,2
|
|
20241209,143900,131908080,727,727,727,727,0
|
|
20241209,143800,131908080,727,727,727,727,79
|
|
20241209,143700,131850647,726,726,726,726,300
|
|
20241209,143600,131632847,726,726,726,726,140
|
|
20241209,143500,131531207,727,727,727,727,0
|
|
20241209,143400,131531207,727,727,727,727,0
|
|
20241209,143300,131531207,727,727,727,727,0
|
|
20241209,143200,131531207,727,727,727,727,0
|
|
20241209,143100,131531207,727,727,727,727,10
|
|
20241209,143000,131523937,725,725,725,725,0
|
|
20241209,142900,131523937,725,725,725,725,1007
|
|
20241209,142800,130793862,725,723,725,723,2603
|
|
20241209,142700,128909931,721,722,722,721,1245
|
|
20241209,142600,128011254,722,722,722,722,686
|
|
20241209,142500,127515962,723,723,723,723,0
|
|
20241209,142400,127515962,723,723,723,723,0
|
|
20241209,142300,127515962,723,723,723,723,0
|
|
20241209,142200,127515962,723,723,723,723,0
|
|
20241209,142100,127515962,723,723,723,723,971
|
|
20241209,142000,126813929,725,725,725,725,0
|
|
20241209,141900,126813929,725,725,725,725,50
|
|
20241209,141800,126777679,725,725,725,725,987
|
|
20241209,141700,126062104,725,725,725,725,0
|
|
20241209,141600,126062104,725,725,725,725,0
|
|
20241209,141500,126062104,725,725,725,725,24
|
|
20241209,141400,126044704,723,723,723,723,2
|
|
20241209,141300,126043258,723,726,726,723,12545
|
|
20241209,141200,116939236,727,727,727,727,0
|
|
20241209,141100,116939236,727,727,727,727,0
|
|
20241209,141000,116939236,727,727,727,727,50
|
|
20241209,140900,116902886,726,726,726,726,0
|
|
20241209,140800,116902886,726,725,726,725,232
|
|
20241209,140700,116734493,726,726,726,726,0
|
|
20241209,140600,116734493,726,726,726,726,0
|
|
20241209,140500,116734493,726,726,726,726,24
|
|
20241209,140400,116717069,725,727,727,725,9
|
|
20241209,140300,116710532,729,729,729,729,0
|
|
20241209,140200,116710532,729,729,729,729,0
|
|
20241209,140100,116710532,729,729,729,729,0
|
|
20241209,140000,116710532,729,729,729,729,0
|
|
20241209,135900,116710532,729,729,729,729,0
|
|
20241209,135800,116710532,729,729,729,729,0
|
|
20241209,135700,116710532,729,729,729,729,0
|
|
20241209,135600,116710532,729,729,729,729,0
|
|
20241209,135500,116710532,729,729,729,729,24
|
|
20241209,135400,116693036,729,729,729,729,0
|
|
20241209,135300,116693036,729,729,729,729,0
|
|
20241209,135200,116693036,729,729,729,729,1
|
|
20241209,135100,116692307,729,729,729,729,0
|
|
20241209,135000,116692307,729,729,729,729,0
|
|
20241209,134900,116692307,729,729,729,729,0
|
|
20241209,134800,116692307,729,729,729,729,3
|
|
20241209,134700,116690120,726,726,726,726,0
|
|
20241209,134600,116690120,726,726,726,726,0
|
|
20241209,134500,116690120,726,729,729,726,25
|
|
20241209,134400,116671898,729,729,729,729,0
|
|
20241209,134300,116671898,729,729,729,729,0
|
|
20241209,134200,116671898,729,729,729,729,0
|
|
20241209,134100,116671898,729,729,729,729,0
|
|
20241209,134000,116671898,729,729,729,729,0
|
|
20241209,133900,116671898,729,729,729,729,0
|
|
20241209,133800,116671898,729,729,729,729,0
|
|
20241209,133700,116671898,729,729,729,729,0
|
|
20241209,133600,116671898,729,729,729,729,0
|
|
20241209,133500,116671898,729,729,729,729,24
|
|
20241209,133400,116654402,729,729,729,729,0
|
|
20241209,133300,116654402,729,729,729,729,3
|
|
20241209,133200,116652215,729,729,729,726,4
|
|
20241209,133100,116649302,729,729,729,729,0
|
|
20241209,133000,116649302,729,729,729,729,0
|
|
20241209,132900,116649302,729,729,729,729,0
|
|
20241209,132800,116649302,729,729,729,729,0
|
|
20241209,132700,116649302,729,729,729,729,0
|
|
20241209,132600,116649302,729,729,729,729,0
|
|
20241209,132500,116649302,729,729,729,729,24
|
|
20241209,132400,116631806,724,724,724,723,803
|
|
20241209,132300,116050457,724,724,724,724,111
|
|
20241209,132200,115970093,725,725,725,725,67
|
|
20241209,132100,115921518,725,725,725,725,0
|
|
20241209,132000,115921518,725,725,725,725,0
|
|
20241209,131900,115921518,725,725,725,725,3
|
|
20241209,131800,115919343,732,732,732,732,0
|
|
20241209,131700,115919343,732,728,732,728,6113
|
|
20241209,131600,111450030,728,728,728,728,0
|
|
20241209,131500,111450030,728,728,728,728,24
|
|
20241209,131400,111432558,725,725,725,725,0
|
|
20241209,131300,111432558,725,725,725,725,1
|
|
20241209,131200,111431833,728,728,728,728,0
|
|
20241209,131100,111431833,728,728,728,728,0
|
|
20241209,131000,111431833,728,728,728,728,0
|
|
20241209,130900,111431833,728,728,728,728,0
|
|
20241209,130800,111431833,728,728,728,728,0
|
|
20241209,130700,111431833,728,728,728,728,0
|
|
20241209,130600,111431833,728,728,728,728,0
|
|
20241209,130500,111431833,728,728,728,728,24
|
|
20241209,130400,111414361,727,727,727,727,0
|
|
20241209,130300,111414361,727,727,727,727,0
|
|
20241209,130200,111414361,727,727,727,727,0
|
|
20241209,130100,111414361,727,727,727,727,0
|
|
20241209,130000,111414361,727,727,727,727,0
|
|
20241209,125900,111414361,727,727,727,727,0
|
|
20241209,125800,111414361,727,727,727,727,15
|
|
20241209,125700,111403456,727,727,727,727,0
|
|
20241209,125600,111403456,727,727,727,727,0
|
|
20241209,125500,111403456,727,727,727,727,24
|
|
20241209,125400,111386008,724,724,724,724,0
|
|
20241209,125300,111386008,724,724,724,724,501
|
|
20241209,125200,111023284,724,724,724,724,3
|
|
20241209,125100,111021112,727,727,727,727,0
|
|
20241209,125000,111021112,727,727,727,727,0
|
|
20241209,124900,111021112,727,727,727,727,0
|
|
20241209,124800,111021112,727,727,727,727,8
|
|
20241209,124700,111015296,727,727,727,727,0
|
|
20241209,124600,111015296,727,727,727,727,0
|
|
20241209,124500,111015296,727,727,727,727,25
|
|
20241209,124400,110997121,724,724,724,724,0
|
|
20241209,124300,110997121,724,724,724,724,0
|
|
20241209,124200,110997121,724,724,724,724,0
|
|
20241209,124100,110997121,724,724,724,724,0
|
|
20241209,124000,110997121,724,724,724,724,0
|
|
20241209,123900,110997121,724,724,724,724,421
|
|
20241209,123800,110692317,724,724,724,724,0
|
|
20241209,123700,110692317,724,724,724,724,0
|
|
20241209,123600,110692317,724,724,724,724,0
|
|
20241209,123500,110692317,724,724,724,724,0
|
|
20241209,123400,110692317,724,728,728,724,236
|
|
20241209,123300,110520653,728,727,728,727,100
|
|
20241209,123200,110447878,728,728,728,728,0
|
|
20241209,123100,110447878,728,728,728,728,5
|
|
20241209,123000,110444238,729,729,729,729,0
|
|
20241209,122900,110444238,729,729,729,729,0
|
|
20241209,122800,110444238,729,729,729,729,0
|
|
20241209,122700,110444238,729,729,729,729,11
|
|
20241209,122600,110436219,731,731,731,731,0
|
|
20241209,122500,110436219,731,731,731,731,0
|
|
20241209,122400,110436219,731,731,731,731,0
|
|
20241209,122300,110436219,731,731,731,731,0
|
|
20241209,122200,110436219,731,731,731,731,0
|
|
20241209,122100,110436219,731,731,731,731,0
|
|
20241209,122000,110436219,731,731,731,731,0
|
|
20241209,121900,110436219,731,731,731,731,0
|
|
20241209,121800,110436219,731,731,731,731,0
|
|
20241209,121700,110436219,731,731,731,731,0
|
|
20241209,121600,110436219,731,731,731,731,0
|
|
20241209,121500,110436219,731,731,731,731,0
|
|
20241209,121400,110436219,731,731,731,731,0
|
|
20241209,121300,110436219,731,727,731,727,136
|
|
20241209,121200,110337180,723,723,723,723,0
|
|
20241209,121100,110337180,723,723,723,723,0
|
|
20241209,121000,110337180,723,723,723,723,0
|
|
20241209,120900,110337180,723,725,725,723,685
|
|
20241209,120800,109841825,723,723,723,723,4
|
|
20241209,120700,109838933,722,722,722,722,100
|
|
20241209,120600,109766733,735,735,735,735,0
|
|
20241209,120500,109766733,735,735,735,735,0
|
|
20241209,120400,109766733,735,735,735,735,0
|
|
20241209,120300,109766733,735,735,735,735,0
|
|
20241209,120200,109766733,735,735,735,735,2
|
|
20241209,120100,109765263,721,721,721,721,0
|
|
20241209,120000,109765263,721,721,721,721,0
|
|
20241209,115900,109765263,721,724,724,721,1100
|
|
20241209,115800,108972016,724,724,724,724,0
|
|
20241209,115700,108972016,724,724,724,724,0
|
|
20241209,115600,108972016,724,724,724,724,0
|
|
20241209,115500,108972016,724,724,724,724,1
|
|
20241209,115400,108971292,721,721,721,721,0
|
|
20241209,115300,108971292,721,721,721,721,0
|
|
20241209,115200,108971292,721,721,721,721,0
|
|
20241209,115100,108971292,721,721,721,721,0
|
|
20241209,115000,108971292,721,721,721,721,0
|
|
20241209,114900,108971292,721,721,721,721,0
|
|
20241209,114800,108971292,721,721,721,721,0
|
|
20241209,114700,108971292,721,721,721,721,0
|
|
20241209,114600,108971292,721,721,721,721,0
|
|
20241209,114500,108971292,721,721,721,721,0
|
|
20241209,114400,108971292,721,721,721,721,0
|
|
20241209,114300,108971292,721,721,721,721,0
|
|
20241209,114200,108971292,721,721,721,721,0
|
|
20241209,114100,108971292,721,721,721,721,0
|
|
20241209,114000,108971292,721,721,721,721,0
|
|
20241209,113900,108971292,721,721,721,721,0
|
|
20241209,113800,108971292,721,721,721,721,0
|
|
20241209,113700,108971292,721,721,721,721,0
|
|
20241209,113600,108971292,721,721,721,721,0
|
|
20241209,113500,108971292,721,721,721,721,0
|
|
20241209,113400,108971292,721,721,721,721,0
|
|
20241209,113300,108971292,721,721,721,721,0
|
|
20241209,113200,108971292,721,721,721,721,0
|
|
20241209,113100,108971292,721,721,721,721,0
|
|
20241209,113000,108971292,721,721,721,721,0
|
|
20241209,112900,108971292,721,721,721,721,0
|
|
20241209,112800,108971292,721,721,721,721,0
|
|
20241209,112700,108971292,721,721,721,721,0
|
|
20241209,112600,108971292,721,721,721,721,0
|
|
20241209,112500,108971292,721,721,721,721,0
|
|
20241209,112400,108971292,721,721,721,721,0
|
|
20241209,112300,108971292,721,733,733,721,5013
|
|
20241209,112200,105342895,733,733,733,733,0
|
|
20241209,112100,105342895,733,734,734,733,918
|
|
20241209,112000,104669201,734,734,734,734,0
|
|
20241209,111900,104669201,734,734,734,734,0
|
|
20241209,111800,104669201,734,734,734,734,0
|
|
20241209,111700,104669201,734,734,734,734,0
|
|
20241209,111600,104669201,734,734,734,734,0
|
|
20241209,111500,104669201,734,734,734,734,0
|
|
20241209,111400,104669201,734,734,734,734,0
|
|
20241209,111300,104669201,734,734,734,734,0
|
|
20241209,111200,104669201,734,734,734,734,332
|
|
20241209,111100,104425513,734,734,734,734,0
|
|
20241209,111000,104425513,734,734,734,734,30
|
|
20241209,110900,104403493,734,734,734,734,0
|
|
20241209,110800,104403493,734,734,734,734,0
|
|
20241209,110700,104403493,734,734,734,734,0
|
|
20241209,110600,104403493,734,734,734,734,0
|
|
20241209,110500,104403493,734,734,734,734,5
|
|
20241209,110400,104399823,744,744,744,744,0
|
|
20241209,110300,104399823,744,744,744,744,50
|
|
20241209,110200,104362623,744,744,744,744,8
|
|
20241209,110100,104356671,744,744,744,744,0
|
|
20241209,110000,104356671,744,744,744,744,0
|
|
20241209,105900,104356671,744,744,744,744,0
|
|
20241209,105800,104356671,744,744,744,744,0
|
|
20241209,105700,104356671,744,744,744,744,0
|
|
20241209,105600,104356671,744,744,744,744,0
|
|
20241209,105500,104356671,744,744,744,744,0
|
|
20241209,105400,104356671,744,744,744,744,0
|
|
20241209,105300,104356671,744,744,744,744,0
|
|
20241209,105200,104356671,744,744,744,744,0
|
|
20241209,105100,104356671,744,744,744,744,0
|
|
20241209,105000,104356671,744,744,744,744,0
|
|
20241209,104900,104356671,744,744,744,744,0
|
|
20241209,104800,104356671,744,744,744,744,0
|
|
20241209,104700,104356671,744,744,744,744,0
|
|
20241209,104600,104356671,744,744,744,744,350
|
|
20241209,104500,104096271,743,743,743,743,0
|
|
20241209,104400,104096271,743,743,743,743,0
|
|
20241209,104300,104096271,743,743,743,743,0
|
|
20241209,104200,104096271,743,743,743,743,1000
|
|
20241209,104100,103353271,743,743,743,743,8
|
|
20241209,104000,103347327,743,743,743,743,0
|
|
20241209,103900,103347327,743,743,743,743,0
|
|
20241209,103800,103347327,743,743,743,743,8
|
|
20241209,103700,103341383,743,743,743,743,0
|
|
20241209,103600,103341383,743,743,743,743,0
|
|
20241209,103500,103341383,743,734,743,733,37
|
|
20241209,103400,103314181,734,734,734,734,0
|
|
20241209,103300,103314181,734,734,734,734,0
|
|
20241209,103200,103314181,734,734,734,734,0
|
|
20241209,103100,103314181,734,734,734,734,0
|
|
20241209,103000,103314181,734,736,736,734,669
|
|
20241209,102900,102822975,743,743,743,743,0
|
|
20241209,102800,102822975,743,743,743,743,0
|
|
20241209,102700,102822975,743,743,743,743,0
|
|
20241209,102600,102822975,743,743,743,743,0
|
|
20241209,102500,102822975,743,743,743,743,0
|
|
20241209,102400,102822975,743,743,743,743,0
|
|
20241209,102300,102822975,743,743,743,743,0
|
|
20241209,102200,102822975,743,743,743,743,0
|
|
20241209,102100,102822975,743,743,743,743,0
|
|
20241209,102000,102822975,743,743,743,743,0
|
|
20241209,101900,102822975,743,743,743,743,1
|
|
20241209,101800,102822232,743,743,743,743,25
|
|
20241209,101700,102803657,743,743,743,743,0
|
|
20241209,101600,102803657,743,735,743,735,2
|
|
20241209,101500,102802179,736,736,736,736,0
|
|
20241209,101400,102802179,736,736,736,736,1086
|
|
20241209,101300,102002883,736,736,736,736,0
|
|
20241209,101200,102002883,736,736,736,736,0
|
|
20241209,101100,102002883,736,743,743,736,1001
|
|
20241209,101000,101259147,743,743,743,743,0
|
|
20241209,100900,101259147,743,743,743,743,0
|
|
20241209,100800,101259147,743,743,743,743,0
|
|
20241209,100700,101259147,743,743,743,743,2
|
|
20241209,100600,101257661,743,743,743,743,0
|
|
20241209,100500,101257661,743,742,743,742,33
|
|
20241209,100400,101233165,735,735,735,735,0
|
|
20241209,100300,101233165,735,735,735,735,0
|
|
20241209,100200,101233165,735,735,735,735,0
|
|
20241209,100100,101233165,735,735,735,735,0
|
|
20241209,100000,101233165,735,735,735,735,0
|
|
20241209,095900,101233165,735,735,735,735,0
|
|
20241209,095800,101233165,735,735,735,735,0
|
|
20241209,095700,101233165,735,735,735,735,0
|
|
20241209,095600,101233165,735,737,737,735,24
|
|
20241209,095500,101215523,740,740,740,740,0
|
|
20241209,095400,101215523,740,745,746,740,699
|
|
20241209,095300,100694252,735,735,735,735,0
|
|
20241209,095200,100694252,735,735,735,735,2
|
|
20241209,095100,100692782,746,746,746,746,0
|
|
20241209,095000,100692782,746,746,746,746,0
|
|
20241209,094900,100692782,746,746,746,746,0
|
|
20241209,094800,100692782,746,744,746,744,1154
|
|
20241209,094700,99833378,744,744,744,744,6
|
|
20241209,094600,99828914,746,746,746,746,20
|
|
20241209,094500,99813994,746,746,746,746,1
|
|
20241209,094400,99813248,746,740,748,731,1148
|
|
20241209,094300,98972395,748,748,748,748,0
|
|
20241209,094200,98972395,748,748,748,748,10
|
|
20241209,094100,98964915,750,750,750,750,0
|
|
20241209,094000,98964915,750,750,750,750,0
|
|
20241209,093900,98964915,750,750,750,750,0
|
|
20241209,093800,98964915,750,750,750,750,0
|
|
20241209,093700,98964915,750,750,750,750,0
|
|
20241209,093600,98964915,750,750,750,750,0
|
|
20241209,093500,98964915,750,750,750,750,0
|
|
20241209,093400,98964915,750,750,750,750,10
|
|
20241209,093300,98957415,751,757,757,740,8520
|
|
20241209,093200,92522663,764,764,764,764,505
|
|
20241209,093100,92136843,764,764,776,764,28012
|
|
20241209,093000,70733014,785,785,785,785,0
|
|
20241209,092900,70733014,785,785,785,785,0
|
|
20241209,092800,70733014,785,735,785,735,32856
|
|
20241209,092700,45425599,735,733,737,733,10038
|
|
20241209,092600,38051004,728,730,730,728,755
|
|
20241209,092500,37499984,730,730,730,730,0
|
|
20241209,092400,37499984,730,730,730,730,0
|
|
20241209,092300,37499984,730,730,730,730,0
|
|
20241209,092200,37499984,730,733,733,730,94
|
|
20241209,092100,37431232,733,733,733,733,100
|
|
20241209,092000,37357932,734,735,735,734,197
|
|
20241209,091900,37213324,735,735,735,735,60
|
|
20241209,091800,37169224,735,735,735,735,30
|
|
20241209,091700,37147174,735,735,735,735,0
|
|
20241209,091600,37147174,735,727,735,724,10004
|
|
20241209,091500,29801426,735,735,735,735,61
|
|
20241209,091400,29756591,714,714,714,714,0
|
|
20241209,091300,29756591,714,714,714,714,0
|
|
20241209,091200,29756591,714,714,714,714,0
|
|
20241209,091100,29756591,714,714,714,714,0
|
|
20241209,091000,29756591,714,712,725,712,5590
|
|
20241209,090900,25768186,711,725,725,711,1265
|
|
20241209,090800,24861084,725,725,725,725,0
|
|
20241209,090700,24861084,725,725,735,721,2454
|
|
20241209,090600,23077391,725,713,725,712,8005
|
|
20241209,090500,17341807,713,715,715,708,14093
|
|
20241209,090400,7272684,700,700,700,700,0
|
|
20241209,090300,7272684,700,757,757,700,6396
|
|
20241209,090200,2590671,756,756,756,756,0
|
|
20241209,090100,2590671,756,771,772,756,1609
|
|
20241209,090000,1353054,770,771,771,770,1755
|