678 lines
29 KiB
CSV
678 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,201500,65200027,739,739,739,739,3488
|
|
20241210,201400,65200027,739,739,739,739,0
|
|
20241210,201300,65200027,739,739,739,739,0
|
|
20241210,201200,65200027,739,739,739,739,0
|
|
20241210,201100,65200027,739,739,739,739,0
|
|
20241210,201000,65200027,739,739,739,739,0
|
|
20241210,200900,65200027,739,739,739,739,0
|
|
20241210,200800,65200027,739,739,739,739,0
|
|
20241210,200700,65200027,739,739,739,739,0
|
|
20241210,200600,65200027,739,739,739,739,0
|
|
20241210,200500,65200027,739,739,739,739,0
|
|
20241210,200400,65200027,739,739,739,739,0
|
|
20241210,200300,65200027,739,739,739,739,0
|
|
20241210,200200,65200027,739,739,739,739,0
|
|
20241210,200100,65200027,739,739,739,739,0
|
|
20241210,200000,65200027,739,739,739,739,0
|
|
20241210,195900,65200027,739,739,739,739,0
|
|
20241210,195800,65200027,739,739,739,739,0
|
|
20241210,195700,65200027,739,739,739,739,0
|
|
20241210,195600,65200027,739,739,739,739,0
|
|
20241210,195500,65200027,739,739,739,739,0
|
|
20241210,195400,65200027,739,739,739,739,0
|
|
20241210,195300,65200027,739,739,739,739,0
|
|
20241210,195200,65200027,739,739,739,739,0
|
|
20241210,195100,65200027,739,739,739,739,0
|
|
20241210,195000,65200027,739,739,739,739,0
|
|
20241210,194900,65200027,739,739,739,739,0
|
|
20241210,194800,65200027,739,739,739,739,0
|
|
20241210,194700,65200027,739,739,739,739,0
|
|
20241210,194600,65200027,739,739,739,739,0
|
|
20241210,194500,65200027,739,739,739,739,3488
|
|
20241210,194400,65200027,739,739,739,739,0
|
|
20241210,194300,65200027,739,739,739,739,0
|
|
20241210,194200,65200027,739,739,739,739,0
|
|
20241210,194100,65200027,739,739,739,739,0
|
|
20241210,194000,65200027,739,739,739,739,0
|
|
20241210,193900,65200027,739,739,739,739,0
|
|
20241210,193800,65200027,739,739,739,739,0
|
|
20241210,193700,65200027,739,739,739,739,0
|
|
20241210,193600,65200027,739,739,739,739,0
|
|
20241210,193500,65200027,739,739,739,739,0
|
|
20241210,193400,65200027,739,739,739,739,0
|
|
20241210,193300,65200027,739,739,739,739,0
|
|
20241210,193200,65200027,739,739,739,739,0
|
|
20241210,193100,65200027,739,739,739,739,0
|
|
20241210,193000,65200027,739,739,739,739,0
|
|
20241210,192900,65200027,739,739,739,739,0
|
|
20241210,192800,65200027,739,739,739,739,0
|
|
20241210,192700,65200027,739,739,739,739,0
|
|
20241210,192600,65200027,739,739,739,739,0
|
|
20241210,192500,65200027,739,739,739,739,0
|
|
20241210,192400,65200027,739,739,739,739,0
|
|
20241210,192300,65200027,739,739,739,739,0
|
|
20241210,192200,65200027,739,739,739,739,0
|
|
20241210,192100,65200027,739,739,739,739,0
|
|
20241210,192000,65200027,739,739,739,739,0
|
|
20241210,191900,65200027,739,739,739,739,0
|
|
20241210,191800,65200027,739,739,739,739,0
|
|
20241210,191700,65200027,739,739,739,739,0
|
|
20241210,191600,65200027,739,739,739,739,0
|
|
20241210,191500,65200027,739,739,739,739,3488
|
|
20241210,191400,65200027,739,739,739,739,0
|
|
20241210,191300,65200027,739,739,739,739,0
|
|
20241210,191200,65200027,739,739,739,739,0
|
|
20241210,191100,65200027,739,739,739,739,0
|
|
20241210,191000,65200027,739,739,739,739,0
|
|
20241210,190900,65200027,739,739,739,739,0
|
|
20241210,190800,65200027,739,739,739,739,0
|
|
20241210,190700,65200027,739,739,739,739,0
|
|
20241210,190600,65200027,739,739,739,739,0
|
|
20241210,190500,65200027,739,739,739,739,0
|
|
20241210,190400,65200027,739,739,739,739,0
|
|
20241210,190300,65200027,739,739,739,739,0
|
|
20241210,190200,65200027,739,739,739,739,0
|
|
20241210,190100,65200027,739,739,739,739,0
|
|
20241210,190000,65200027,739,739,739,739,0
|
|
20241210,185900,65200027,739,739,739,739,0
|
|
20241210,185800,65200027,739,739,739,739,0
|
|
20241210,185700,65200027,739,739,739,739,0
|
|
20241210,185600,65200027,739,739,739,739,0
|
|
20241210,185500,65200027,739,739,739,739,0
|
|
20241210,185400,65200027,739,739,739,739,0
|
|
20241210,185300,65200027,739,739,739,739,0
|
|
20241210,185200,65200027,739,739,739,739,0
|
|
20241210,185100,65200027,739,739,739,739,0
|
|
20241210,185000,65200027,739,739,739,739,0
|
|
20241210,184900,65200027,739,739,739,739,0
|
|
20241210,184800,65200027,739,739,739,739,0
|
|
20241210,184700,65200027,739,739,739,739,0
|
|
20241210,184600,65200027,739,739,739,739,0
|
|
20241210,184500,65200027,739,739,739,739,3488
|
|
20241210,184400,65200027,739,739,739,739,0
|
|
20241210,184300,65200027,739,739,739,739,0
|
|
20241210,184200,65200027,739,739,739,739,0
|
|
20241210,184100,65200027,739,739,739,739,0
|
|
20241210,184000,65200027,739,739,739,739,0
|
|
20241210,183900,65200027,739,739,739,739,0
|
|
20241210,183800,65200027,739,739,739,739,0
|
|
20241210,183700,65200027,739,739,739,739,0
|
|
20241210,183600,65200027,739,739,739,739,0
|
|
20241210,183500,65200027,739,739,739,739,0
|
|
20241210,183400,65200027,739,739,739,739,0
|
|
20241210,183300,65200027,739,739,739,739,0
|
|
20241210,183200,65200027,739,739,739,739,0
|
|
20241210,183100,65200027,739,739,739,739,0
|
|
20241210,183000,65200027,739,739,739,739,0
|
|
20241210,182900,65200027,739,739,739,739,0
|
|
20241210,182800,65200027,739,739,739,739,0
|
|
20241210,182700,65200027,739,739,739,739,0
|
|
20241210,182600,65200027,739,739,739,739,0
|
|
20241210,182500,65200027,739,739,739,739,0
|
|
20241210,182400,65200027,739,739,739,739,0
|
|
20241210,182300,65200027,739,739,739,739,0
|
|
20241210,182200,65200027,739,739,739,739,0
|
|
20241210,182100,65200027,739,739,739,739,0
|
|
20241210,182000,65200027,739,739,739,739,0
|
|
20241210,181900,65200027,739,739,739,739,0
|
|
20241210,181800,65200027,739,739,739,739,0
|
|
20241210,181700,65200027,739,739,739,739,0
|
|
20241210,181600,65200027,739,739,739,739,0
|
|
20241210,181500,65200027,739,739,739,739,3488
|
|
20241210,181400,65200027,739,739,739,739,0
|
|
20241210,181300,65200027,739,739,739,739,0
|
|
20241210,181200,65200027,739,739,739,739,0
|
|
20241210,181100,65200027,739,739,739,739,0
|
|
20241210,181000,65200027,739,739,739,739,0
|
|
20241210,180900,65200027,739,739,739,739,0
|
|
20241210,180800,65200027,739,739,739,739,0
|
|
20241210,180700,65200027,739,739,739,739,0
|
|
20241210,180600,65200027,739,739,739,739,0
|
|
20241210,180500,65200027,739,739,739,739,0
|
|
20241210,180400,65200027,739,739,739,739,0
|
|
20241210,180300,65200027,739,739,739,739,0
|
|
20241210,180200,65200027,739,739,739,739,0
|
|
20241210,180100,65200027,739,739,739,739,0
|
|
20241210,180000,65200027,739,739,739,739,0
|
|
20241210,175900,65200027,739,739,739,739,0
|
|
20241210,175800,65200027,739,739,739,739,0
|
|
20241210,175700,65200027,739,739,739,739,0
|
|
20241210,175600,65200027,739,739,739,739,0
|
|
20241210,175500,65200027,739,739,739,739,0
|
|
20241210,175400,65200027,739,739,739,739,0
|
|
20241210,175300,65200027,739,739,739,739,0
|
|
20241210,175200,65200027,739,739,739,739,0
|
|
20241210,175100,65200027,739,739,739,739,0
|
|
20241210,175000,65200027,739,739,739,739,0
|
|
20241210,174900,65200027,739,739,739,739,0
|
|
20241210,174800,65200027,739,739,739,739,0
|
|
20241210,174700,65200027,739,739,739,739,0
|
|
20241210,174600,65200027,739,739,739,739,0
|
|
20241210,174500,65200027,739,739,739,739,3488
|
|
20241210,174400,65200027,739,739,739,739,0
|
|
20241210,174300,65200027,739,739,739,739,0
|
|
20241210,174200,65200027,739,739,739,739,0
|
|
20241210,174100,65200027,739,739,739,739,0
|
|
20241210,174000,65200027,739,739,739,739,0
|
|
20241210,173900,65200027,739,739,739,739,0
|
|
20241210,173800,65200027,739,739,739,739,0
|
|
20241210,173700,65200027,739,739,739,739,0
|
|
20241210,173600,65200027,739,739,739,739,0
|
|
20241210,173500,65200027,739,739,739,739,0
|
|
20241210,173400,65200027,739,739,739,739,0
|
|
20241210,173300,65200027,739,739,739,739,0
|
|
20241210,173200,65200027,739,739,739,739,0
|
|
20241210,173100,65200027,739,739,739,739,0
|
|
20241210,173000,65200027,739,739,739,739,0
|
|
20241210,172900,65200027,739,739,739,739,0
|
|
20241210,172800,65200027,739,739,739,739,0
|
|
20241210,172700,65200027,739,739,739,739,0
|
|
20241210,172600,65200027,739,739,739,739,0
|
|
20241210,172500,65200027,739,739,739,739,0
|
|
20241210,172400,65200027,739,739,739,739,0
|
|
20241210,172300,65200027,739,739,739,739,0
|
|
20241210,172200,65200027,739,739,739,739,0
|
|
20241210,172100,65200027,739,739,739,739,0
|
|
20241210,172000,65200027,739,739,739,739,0
|
|
20241210,171900,65200027,739,739,739,739,0
|
|
20241210,171800,65200027,739,739,739,739,0
|
|
20241210,171700,65200027,739,739,739,739,0
|
|
20241210,171600,65200027,739,739,739,739,0
|
|
20241210,171500,65200027,739,739,739,739,3488
|
|
20241210,171400,65200027,739,739,739,739,0
|
|
20241210,171300,65200027,739,739,739,739,0
|
|
20241210,171200,65200027,739,739,739,739,0
|
|
20241210,171100,65200027,739,739,739,739,0
|
|
20241210,171000,65200027,739,739,739,739,0
|
|
20241210,170900,65200027,739,739,739,739,0
|
|
20241210,170800,65200027,739,739,739,739,0
|
|
20241210,170700,65200027,739,739,739,739,0
|
|
20241210,170600,65200027,739,739,739,739,0
|
|
20241210,170500,65200027,739,739,739,739,0
|
|
20241210,170400,65200027,739,739,739,739,0
|
|
20241210,170300,65200027,739,739,739,739,0
|
|
20241210,170200,65200027,739,739,739,739,0
|
|
20241210,170100,65200027,739,739,739,739,0
|
|
20241210,170000,65200027,739,739,739,739,0
|
|
20241210,165900,65200027,739,739,739,739,0
|
|
20241210,165800,65200027,739,739,739,739,0
|
|
20241210,165700,65200027,739,739,739,739,0
|
|
20241210,165600,65200027,739,739,739,739,0
|
|
20241210,165500,65200027,739,739,739,739,0
|
|
20241210,165400,65200027,739,739,739,739,0
|
|
20241210,165300,65200027,739,739,739,739,0
|
|
20241210,165200,65200027,739,739,739,739,0
|
|
20241210,165100,65200027,739,739,739,739,0
|
|
20241210,165000,65200027,739,739,739,739,0
|
|
20241210,164900,65200027,739,739,739,739,0
|
|
20241210,164800,65200027,739,739,739,739,0
|
|
20241210,164700,65200027,739,739,739,739,0
|
|
20241210,164600,65200027,739,739,739,739,0
|
|
20241210,164500,65200027,739,739,739,739,3488
|
|
20241210,164400,65200027,739,739,739,739,0
|
|
20241210,164300,65200027,739,739,739,739,0
|
|
20241210,164200,65200027,739,739,739,739,0
|
|
20241210,164100,65200027,739,739,739,739,0
|
|
20241210,164000,65200027,739,739,739,739,0
|
|
20241210,163900,65200027,739,739,739,739,0
|
|
20241210,163800,65200027,739,739,739,739,0
|
|
20241210,163700,65200027,739,739,739,739,0
|
|
20241210,163600,65200027,739,739,739,739,0
|
|
20241210,163500,65200027,739,739,739,739,0
|
|
20241210,163400,65200027,739,739,739,739,0
|
|
20241210,163300,65200027,739,739,739,739,0
|
|
20241210,163200,65200027,739,739,739,739,0
|
|
20241210,163100,65200027,739,739,739,739,0
|
|
20241210,163000,65200027,739,739,739,739,0
|
|
20241210,162900,65200027,739,739,739,739,0
|
|
20241210,162800,65200027,739,739,739,739,0
|
|
20241210,162700,65200027,739,739,739,739,0
|
|
20241210,162600,65200027,739,739,739,739,0
|
|
20241210,162500,65200027,739,739,739,739,0
|
|
20241210,162400,65200027,739,739,739,739,0
|
|
20241210,162300,65200027,739,739,739,739,0
|
|
20241210,162200,65200027,739,739,739,739,0
|
|
20241210,162100,65200027,739,739,739,739,0
|
|
20241210,162000,65200027,739,739,739,739,0
|
|
20241210,161900,65200027,739,739,739,739,0
|
|
20241210,161800,65200027,739,739,739,739,0
|
|
20241210,161700,65200027,739,739,739,739,0
|
|
20241210,161600,65200027,739,739,739,739,0
|
|
20241210,161500,65200027,739,739,739,739,3488
|
|
20241210,161400,65200027,739,739,739,739,0
|
|
20241210,161300,65200027,739,739,739,739,0
|
|
20241210,161200,65200027,739,739,739,739,0
|
|
20241210,161100,65200027,739,739,739,739,0
|
|
20241210,161000,65200027,739,739,739,739,0
|
|
20241210,160900,65200027,739,739,739,739,0
|
|
20241210,160800,65200027,739,739,739,739,0
|
|
20241210,160700,65200027,739,739,739,739,0
|
|
20241210,160600,65200027,739,739,739,739,0
|
|
20241210,160500,65200027,739,739,739,739,0
|
|
20241210,160400,65200027,739,739,739,739,0
|
|
20241210,160300,65200027,739,739,739,739,0
|
|
20241210,160200,65200027,739,739,739,739,0
|
|
20241210,160100,65200027,739,739,739,739,0
|
|
20241210,160000,65200027,739,739,739,739,0
|
|
20241210,155900,65200027,739,739,739,739,0
|
|
20241210,155800,65200027,739,739,739,739,0
|
|
20241210,155700,65200027,739,739,739,739,0
|
|
20241210,155600,65200027,739,739,739,739,0
|
|
20241210,155500,65200027,739,739,739,739,0
|
|
20241210,155400,65200027,739,739,739,739,0
|
|
20241210,155300,65200027,739,739,739,739,0
|
|
20241210,155200,65200027,739,739,739,739,0
|
|
20241210,155100,65200027,739,739,739,739,0
|
|
20241210,155000,65200027,739,739,739,739,0
|
|
20241210,154900,65200027,739,739,739,739,0
|
|
20241210,154800,65200027,739,739,739,739,0
|
|
20241210,154700,65200027,739,739,739,739,0
|
|
20241210,154600,65200027,739,739,739,739,0
|
|
20241210,154500,65200027,739,739,739,739,3488
|
|
20241210,154400,65200027,739,739,739,739,0
|
|
20241210,154300,65200027,739,739,739,739,0
|
|
20241210,154200,65200027,739,739,739,739,0
|
|
20241210,154100,65200027,739,739,739,739,0
|
|
20241210,154000,65200027,739,739,739,739,0
|
|
20241210,153900,65200027,739,739,739,739,0
|
|
20241210,153800,65200027,739,739,739,739,0
|
|
20241210,153700,65200027,739,739,739,739,0
|
|
20241210,153600,65200027,739,739,739,739,0
|
|
20241210,153500,65200027,739,739,739,739,0
|
|
20241210,153400,65200027,739,739,739,739,0
|
|
20241210,153300,65200027,739,739,739,739,0
|
|
20241210,153200,65200027,739,739,739,739,0
|
|
20241210,153100,65200027,739,739,739,739,0
|
|
20241210,153000,65200027,739,739,739,739,3488
|
|
20241210,152900,62622395,746,746,746,746,0
|
|
20241210,152800,62622395,746,746,746,746,0
|
|
20241210,152700,62622395,746,746,746,746,0
|
|
20241210,152600,62622395,746,746,746,746,0
|
|
20241210,152500,62622395,746,746,746,746,0
|
|
20241210,152400,62622395,746,746,746,746,0
|
|
20241210,152300,62622395,746,746,746,746,0
|
|
20241210,152200,62622395,746,746,746,746,0
|
|
20241210,152100,62622395,746,746,746,746,0
|
|
20241210,152000,62622395,746,746,746,746,0
|
|
20241210,151900,62622395,746,747,747,746,2
|
|
20241210,151800,62620902,748,748,748,748,4
|
|
20241210,151700,62617910,740,742,742,740,2171
|
|
20241210,151600,61011310,750,750,750,750,0
|
|
20241210,151500,61011310,750,750,750,750,0
|
|
20241210,151400,61011310,750,750,750,750,0
|
|
20241210,151300,61011310,750,750,750,750,0
|
|
20241210,151200,61011310,750,750,750,750,0
|
|
20241210,151100,61011310,750,750,750,750,0
|
|
20241210,151000,61011310,750,750,750,750,0
|
|
20241210,150900,61011310,750,750,750,750,3
|
|
20241210,150800,61009060,741,741,741,741,0
|
|
20241210,150700,61009060,741,741,741,741,1
|
|
20241210,150600,61008319,739,739,739,739,0
|
|
20241210,150500,61008319,739,737,739,731,2293
|
|
20241210,150400,59320150,738,738,738,738,0
|
|
20241210,150300,59320150,738,737,738,737,45
|
|
20241210,150200,59286941,737,739,739,733,112
|
|
20241210,150100,59204317,740,740,740,740,0
|
|
20241210,150000,59204317,740,735,740,734,380
|
|
20241210,145900,58924780,740,740,740,740,0
|
|
20241210,145800,58924780,740,740,740,740,0
|
|
20241210,145700,58924780,740,740,740,740,78
|
|
20241210,145600,58867060,740,740,740,740,0
|
|
20241210,145500,58867060,740,740,740,740,0
|
|
20241210,145400,58867060,740,740,740,740,0
|
|
20241210,145300,58867060,740,740,740,740,79
|
|
20241210,145200,58808600,740,740,740,740,0
|
|
20241210,145100,58808600,740,740,740,740,0
|
|
20241210,145000,58808600,740,740,740,740,1
|
|
20241210,144900,58807860,740,740,740,740,0
|
|
20241210,144800,58807860,740,740,740,740,2
|
|
20241210,144700,58806380,740,740,740,740,81
|
|
20241210,144600,58746440,740,740,740,740,0
|
|
20241210,144500,58746440,740,740,740,740,0
|
|
20241210,144400,58746440,740,740,740,740,0
|
|
20241210,144300,58746440,740,739,740,739,82
|
|
20241210,144200,58685799,740,740,740,740,0
|
|
20241210,144100,58685799,740,740,740,740,0
|
|
20241210,144000,58685799,740,740,740,740,20
|
|
20241210,143900,58670999,740,740,740,740,129
|
|
20241210,143800,58575539,745,745,745,745,0
|
|
20241210,143700,58575539,745,745,745,745,0
|
|
20241210,143600,58575539,745,745,745,745,0
|
|
20241210,143500,58575539,745,741,749,731,573
|
|
20241210,143400,58153563,750,750,750,750,0
|
|
20241210,143300,58153563,750,750,750,750,0
|
|
20241210,143200,58153563,750,750,750,750,0
|
|
20241210,143100,58153563,750,750,750,750,0
|
|
20241210,143000,58153563,750,750,750,750,0
|
|
20241210,142900,58153563,750,750,750,750,0
|
|
20241210,142800,58153563,750,750,750,750,0
|
|
20241210,142700,58153563,750,750,750,750,0
|
|
20241210,142600,58153563,750,750,750,750,0
|
|
20241210,142500,58153563,750,750,750,750,0
|
|
20241210,142400,58153563,750,750,750,750,0
|
|
20241210,142300,58153563,750,750,750,750,0
|
|
20241210,142200,58153563,750,750,750,750,0
|
|
20241210,142100,58153563,750,750,750,750,0
|
|
20241210,142000,58153563,750,750,750,750,0
|
|
20241210,141900,58153563,750,750,750,750,0
|
|
20241210,141800,58153563,750,750,750,750,0
|
|
20241210,141700,58153563,750,750,750,750,0
|
|
20241210,141600,58153563,750,750,750,750,0
|
|
20241210,141500,58153563,750,750,750,750,0
|
|
20241210,141400,58153563,750,750,750,750,0
|
|
20241210,141300,58153563,750,750,750,750,0
|
|
20241210,141200,58153563,750,750,750,750,0
|
|
20241210,141100,58153563,750,750,750,750,0
|
|
20241210,141000,58153563,750,750,750,750,0
|
|
20241210,140900,58153563,750,750,750,750,5
|
|
20241210,140800,58149813,750,750,750,750,0
|
|
20241210,140700,58149813,750,750,750,750,0
|
|
20241210,140600,58149813,750,750,750,750,0
|
|
20241210,140500,58149813,750,750,750,750,0
|
|
20241210,140400,58149813,750,750,750,750,0
|
|
20241210,140300,58149813,750,750,750,750,200
|
|
20241210,140200,57999813,742,742,742,742,0
|
|
20241210,140100,57999813,742,743,743,742,352
|
|
20241210,140000,57738589,741,741,741,741,0
|
|
20241210,135900,57738589,741,741,741,741,0
|
|
20241210,135800,57738589,741,741,741,741,0
|
|
20241210,135700,57738589,741,741,741,741,0
|
|
20241210,135600,57738589,741,741,741,741,6
|
|
20241210,135500,57734143,744,744,744,744,0
|
|
20241210,135400,57734143,744,744,744,744,0
|
|
20241210,135300,57734143,744,744,744,744,0
|
|
20241210,135200,57734143,744,744,744,744,0
|
|
20241210,135100,57734143,744,744,744,744,0
|
|
20241210,135000,57734143,744,744,744,744,0
|
|
20241210,134900,57734143,744,744,744,744,0
|
|
20241210,134800,57734143,744,744,744,744,0
|
|
20241210,134700,57734143,744,744,744,744,0
|
|
20241210,134600,57734143,744,744,744,744,0
|
|
20241210,134500,57734143,744,744,744,744,0
|
|
20241210,134400,57734143,744,744,744,744,0
|
|
20241210,134300,57734143,744,744,744,744,0
|
|
20241210,134200,57734143,744,744,744,744,0
|
|
20241210,134100,57734143,744,744,744,744,0
|
|
20241210,134000,57734143,744,744,744,744,0
|
|
20241210,133900,57734143,744,744,744,744,0
|
|
20241210,133800,57734143,744,744,744,744,0
|
|
20241210,133700,57734143,744,744,744,744,0
|
|
20241210,133600,57734143,744,744,744,744,0
|
|
20241210,133500,57734143,744,744,744,744,0
|
|
20241210,133400,57734143,744,744,744,744,0
|
|
20241210,133300,57734143,744,744,744,744,0
|
|
20241210,133200,57734143,744,744,744,744,0
|
|
20241210,133100,57734143,744,744,744,744,1
|
|
20241210,133000,57733399,742,742,742,742,0
|
|
20241210,132900,57733399,742,742,742,742,0
|
|
20241210,132800,57733399,742,742,742,742,0
|
|
20241210,132700,57733399,742,742,742,742,0
|
|
20241210,132600,57733399,742,742,742,742,0
|
|
20241210,132500,57733399,742,742,742,742,200
|
|
20241210,132400,57584999,748,748,748,748,8
|
|
20241210,132300,57579015,747,747,747,747,5
|
|
20241210,132200,57575280,747,747,747,747,0
|
|
20241210,132100,57575280,747,747,747,747,0
|
|
20241210,132000,57575280,747,743,747,743,139
|
|
20241210,131900,57471485,743,742,743,742,150
|
|
20241210,131800,57360176,734,734,734,734,0
|
|
20241210,131700,57360176,734,734,734,734,0
|
|
20241210,131600,57360176,734,734,734,734,0
|
|
20241210,131500,57360176,734,734,734,734,35
|
|
20241210,131400,57334486,734,734,734,734,0
|
|
20241210,131300,57334486,734,737,737,734,278
|
|
20241210,131200,57130181,736,736,736,736,0
|
|
20241210,131100,57130181,736,736,736,736,0
|
|
20241210,131000,57130181,736,736,736,736,18
|
|
20241210,130900,57116933,736,736,736,736,0
|
|
20241210,130800,57116933,736,736,736,736,0
|
|
20241210,130700,57116933,736,736,736,736,0
|
|
20241210,130600,57116933,736,736,736,736,0
|
|
20241210,130500,57116933,736,736,736,736,0
|
|
20241210,130400,57116933,736,736,736,736,0
|
|
20241210,130300,57116933,736,736,736,736,134
|
|
20241210,130200,57018309,736,736,736,736,1
|
|
20241210,130100,57017573,734,736,736,734,7000
|
|
20241210,130000,51874813,735,735,735,735,0
|
|
20241210,125900,51874813,735,735,735,735,0
|
|
20241210,125800,51874813,735,735,735,735,134
|
|
20241210,125700,51776323,743,743,743,743,0
|
|
20241210,125600,51776323,743,743,743,743,0
|
|
20241210,125500,51776323,743,743,743,743,0
|
|
20241210,125400,51776323,743,743,743,743,0
|
|
20241210,125300,51776323,743,743,743,743,0
|
|
20241210,125200,51776323,743,743,743,743,0
|
|
20241210,125100,51776323,743,743,743,743,3
|
|
20241210,125000,51774094,743,740,743,740,500
|
|
20241210,124900,51402882,740,740,740,740,40
|
|
20241210,124800,51373282,740,740,740,740,0
|
|
20241210,124700,51373282,740,740,740,740,0
|
|
20241210,124600,51373282,740,740,740,740,0
|
|
20241210,124500,51373282,740,735,740,733,2047
|
|
20241210,124400,49868981,732,732,732,732,0
|
|
20241210,124300,49868981,732,732,732,732,300
|
|
20241210,124200,49649381,731,750,750,731,2837
|
|
20241210,124100,47555486,759,759,759,759,1
|
|
20241210,124000,47554727,759,759,759,759,0
|
|
20241210,123900,47554727,759,759,759,759,20
|
|
20241210,123800,47539547,760,760,760,760,0
|
|
20241210,123700,47539547,760,760,760,760,0
|
|
20241210,123600,47539547,760,760,760,760,0
|
|
20241210,123500,47539547,760,760,760,760,0
|
|
20241210,123400,47539547,760,760,760,760,0
|
|
20241210,123300,47539547,760,760,760,760,0
|
|
20241210,123200,47539547,760,760,760,760,0
|
|
20241210,123100,47539547,760,760,760,760,0
|
|
20241210,123000,47539547,760,760,760,760,0
|
|
20241210,122900,47539547,760,760,760,760,0
|
|
20241210,122800,47539547,760,760,760,760,0
|
|
20241210,122700,47539547,760,760,760,760,1
|
|
20241210,122600,47538787,750,750,750,750,0
|
|
20241210,122500,47538787,750,750,750,750,0
|
|
20241210,122400,47538787,750,760,760,750,100
|
|
20241210,122300,47462807,762,762,762,762,0
|
|
20241210,122200,47462807,762,762,762,762,0
|
|
20241210,122100,47462807,762,762,762,762,0
|
|
20241210,122000,47462807,762,762,762,762,0
|
|
20241210,121900,47462807,762,762,762,762,0
|
|
20241210,121800,47462807,762,762,762,762,0
|
|
20241210,121700,47462807,762,762,762,762,0
|
|
20241210,121600,47462807,762,762,762,762,0
|
|
20241210,121500,47462807,762,762,762,762,0
|
|
20241210,121400,47462807,762,762,762,762,1
|
|
20241210,121300,47462045,762,762,762,762,0
|
|
20241210,121200,47462045,762,762,762,762,0
|
|
20241210,121100,47462045,762,762,762,762,0
|
|
20241210,121000,47462045,762,762,762,762,0
|
|
20241210,120900,47462045,762,762,762,762,0
|
|
20241210,120800,47462045,762,762,762,762,0
|
|
20241210,120700,47462045,762,762,762,762,0
|
|
20241210,120600,47462045,762,762,762,762,0
|
|
20241210,120500,47462045,762,762,762,762,0
|
|
20241210,120400,47462045,762,762,762,762,0
|
|
20241210,120300,47462045,762,762,762,762,0
|
|
20241210,120200,47462045,762,762,762,762,0
|
|
20241210,120100,47462045,762,762,762,762,1
|
|
20241210,120000,47461283,761,761,761,761,0
|
|
20241210,115900,47461283,761,761,761,761,0
|
|
20241210,115800,47461283,761,761,761,761,1
|
|
20241210,115700,47460522,747,747,747,747,0
|
|
20241210,115600,47460522,747,747,747,747,0
|
|
20241210,115500,47460522,747,747,747,747,0
|
|
20241210,115400,47460522,747,747,747,747,0
|
|
20241210,115300,47460522,747,747,747,747,0
|
|
20241210,115200,47460522,747,747,747,747,0
|
|
20241210,115100,47460522,747,747,747,747,0
|
|
20241210,115000,47460522,747,747,747,747,1
|
|
20241210,114900,47459775,762,762,762,762,0
|
|
20241210,114800,47459775,762,761,762,761,3
|
|
20241210,114700,47457491,761,761,762,761,128
|
|
20241210,114600,47359983,761,761,761,761,30
|
|
20241210,114500,47337153,761,761,761,761,20
|
|
20241210,114400,47321933,761,761,761,761,20
|
|
20241210,114300,47306713,761,761,761,761,40
|
|
20241210,114200,47276273,761,761,761,761,30
|
|
20241210,114100,47253443,761,761,761,761,20
|
|
20241210,114000,47238223,761,761,761,761,20
|
|
20241210,113900,47223003,761,761,761,761,10
|
|
20241210,113800,47215393,761,761,761,761,20
|
|
20241210,113700,47200173,761,761,761,761,0
|
|
20241210,113600,47200173,761,761,761,761,0
|
|
20241210,113500,47200173,761,761,761,761,0
|
|
20241210,113400,47200173,761,761,761,761,50
|
|
20241210,113300,47162123,761,761,761,761,50
|
|
20241210,113200,47124073,761,761,761,761,70
|
|
20241210,113100,47070803,762,762,762,762,16
|
|
20241210,113000,47058611,762,762,762,762,0
|
|
20241210,112900,47058611,762,762,762,762,150
|
|
20241210,112800,46944311,762,762,762,762,0
|
|
20241210,112700,46944311,762,762,762,762,0
|
|
20241210,112600,46944311,762,762,762,762,5
|
|
20241210,112500,46940501,762,762,762,762,0
|
|
20241210,112400,46940501,762,745,762,745,2839
|
|
20241210,112300,44780825,745,745,745,745,1
|
|
20241210,112200,44780080,743,743,743,743,0
|
|
20241210,112100,44780080,743,743,743,743,0
|
|
20241210,112000,44780080,743,743,743,743,0
|
|
20241210,111900,44780080,743,743,743,743,0
|
|
20241210,111800,44780080,743,743,743,743,0
|
|
20241210,111700,44780080,743,743,743,743,0
|
|
20241210,111600,44780080,743,743,743,743,0
|
|
20241210,111500,44780080,743,743,743,743,1
|
|
20241210,111400,44779337,743,743,743,743,2
|
|
20241210,111300,44777851,759,754,759,754,35
|
|
20241210,111200,44751456,754,750,754,750,51
|
|
20241210,111100,44713202,754,750,754,750,700
|
|
20241210,111000,44186317,750,750,750,750,0
|
|
20241210,110900,44186317,750,750,750,750,0
|
|
20241210,110800,44186317,750,750,750,750,0
|
|
20241210,110700,44186317,750,750,750,750,0
|
|
20241210,110600,44186317,750,750,750,750,0
|
|
20241210,110500,44186317,750,741,750,741,2
|
|
20241210,110400,44184826,739,739,739,739,0
|
|
20241210,110300,44184826,739,739,739,739,0
|
|
20241210,110200,44184826,739,739,739,739,0
|
|
20241210,110100,44184826,739,739,739,739,0
|
|
20241210,110000,44184826,739,739,739,739,0
|
|
20241210,105900,44184826,739,739,739,739,0
|
|
20241210,105800,44184826,739,739,739,739,0
|
|
20241210,105700,44184826,739,739,739,739,0
|
|
20241210,105600,44184826,739,739,739,739,0
|
|
20241210,105500,44184826,739,745,745,739,583
|
|
20241210,105400,43752802,750,750,750,750,0
|
|
20241210,105300,43752802,750,750,750,750,0
|
|
20241210,105200,43752802,750,750,750,750,0
|
|
20241210,105100,43752802,750,750,750,750,0
|
|
20241210,105000,43752802,750,750,750,750,0
|
|
20241210,104900,43752802,750,750,750,750,0
|
|
20241210,104800,43752802,750,750,750,750,0
|
|
20241210,104700,43752802,750,750,750,750,0
|
|
20241210,104600,43752802,750,750,750,750,0
|
|
20241210,104500,43752802,750,750,750,750,0
|
|
20241210,104400,43752802,750,750,750,750,0
|
|
20241210,104300,43752802,750,744,750,744,2
|
|
20241210,104200,43751308,745,745,745,745,0
|
|
20241210,104100,43751308,745,745,745,745,0
|
|
20241210,104000,43751308,745,745,745,745,0
|
|
20241210,103900,43751308,745,745,745,745,0
|
|
20241210,103800,43751308,745,745,745,745,0
|
|
20241210,103700,43751308,745,745,745,745,0
|
|
20241210,103600,43751308,745,745,745,745,399
|
|
20241210,103500,43454053,744,744,744,744,0
|
|
20241210,103400,43454053,744,744,744,744,10
|
|
20241210,103300,43446613,744,745,745,744,205
|
|
20241210,103200,43293893,745,745,745,745,0
|
|
20241210,103100,43293893,745,745,745,745,0
|
|
20241210,103000,43293893,745,745,745,745,0
|
|
20241210,102900,43293893,745,745,745,745,0
|
|
20241210,102800,43293893,745,745,745,745,0
|
|
20241210,102700,43293893,745,745,745,745,0
|
|
20241210,102600,43293893,745,745,745,745,0
|
|
20241210,102500,43293893,745,745,745,745,0
|
|
20241210,102400,43293893,745,745,745,745,0
|
|
20241210,102300,43293893,745,745,745,745,0
|
|
20241210,102200,43293893,745,745,745,745,0
|
|
20241210,102100,43293893,745,751,751,744,931
|
|
20241210,102000,42597954,763,763,763,763,0
|
|
20241210,101900,42597954,763,763,763,763,0
|
|
20241210,101800,42597954,763,763,763,763,0
|
|
20241210,101700,42597954,763,763,763,763,0
|
|
20241210,101600,42597954,763,763,763,763,1
|
|
20241210,101500,42597191,765,765,765,765,0
|
|
20241210,101400,42597191,765,765,765,765,0
|
|
20241210,101300,42597191,765,765,765,765,0
|
|
20241210,101200,42597191,765,765,765,765,0
|
|
20241210,101100,42597191,765,765,765,765,0
|
|
20241210,101000,42597191,765,765,765,765,0
|
|
20241210,100900,42597191,765,765,765,765,0
|
|
20241210,100800,42597191,765,765,765,765,122
|
|
20241210,100700,42503861,765,751,765,748,1383
|
|
20241210,100600,41465190,751,751,751,751,2
|
|
20241210,100500,41463688,751,751,751,751,0
|
|
20241210,100400,41463688,751,751,751,751,0
|
|
20241210,100300,41463688,751,751,751,751,0
|
|
20241210,100200,41463688,751,751,751,751,0
|
|
20241210,100100,41463688,751,751,751,751,0
|
|
20241210,100000,41463688,751,751,751,751,0
|
|
20241210,095900,41463688,751,751,751,751,0
|
|
20241210,095800,41463688,751,751,751,751,3000
|
|
20241210,095700,39210688,751,751,751,751,0
|
|
20241210,095600,39210688,751,751,751,751,0
|
|
20241210,095500,39210688,751,751,751,751,0
|
|
20241210,095400,39210688,751,751,751,751,0
|
|
20241210,095300,39210688,751,751,751,751,0
|
|
20241210,095200,39210688,751,751,751,751,0
|
|
20241210,095100,39210688,751,751,751,751,0
|
|
20241210,095000,39210688,751,751,751,751,0
|
|
20241210,094900,39210688,751,751,751,751,0
|
|
20241210,094800,39210688,751,751,751,751,0
|
|
20241210,094700,39210688,751,751,751,751,51
|
|
20241210,094600,39172387,751,751,751,751,0
|
|
20241210,094500,39172387,751,751,751,751,50
|
|
20241210,094400,39134837,751,751,751,751,0
|
|
20241210,094300,39134837,751,751,751,750,172
|
|
20241210,094200,39005815,751,751,751,751,44
|
|
20241210,094100,38972771,751,751,751,751,17
|
|
20241210,094000,38960004,751,751,751,751,0
|
|
20241210,093900,38960004,751,751,751,751,0
|
|
20241210,093800,38960004,751,751,751,751,0
|
|
20241210,093700,38960004,751,751,751,751,3735
|
|
20241210,093600,36155019,751,751,751,751,448
|
|
20241210,093500,35818571,751,751,751,751,5
|
|
20241210,093400,35814816,732,732,732,732,0
|
|
20241210,093300,35814816,732,732,732,732,0
|
|
20241210,093200,35814816,732,732,732,732,0
|
|
20241210,093100,35814816,732,751,751,732,2926
|
|
20241210,093000,33617428,748,746,750,746,1275
|
|
20241210,092900,32663792,745,745,745,745,0
|
|
20241210,092800,32663792,745,745,745,745,0
|
|
20241210,092700,32663792,745,745,745,745,800
|
|
20241210,092600,32067792,745,745,745,745,0
|
|
20241210,092500,32067792,745,745,745,745,5
|
|
20241210,092400,32064067,745,743,745,743,2069
|
|
20241210,092300,30525304,742,735,742,735,5014
|
|
20241210,092200,26821636,735,735,735,735,0
|
|
20241210,092100,26821636,735,735,735,735,0
|
|
20241210,092000,26821636,735,735,735,735,3
|
|
20241210,091900,26819431,735,735,735,735,5
|
|
20241210,091800,26815756,734,734,734,734,0
|
|
20241210,091700,26815756,734,734,734,734,0
|
|
20241210,091600,26815756,734,734,734,734,0
|
|
20241210,091500,26815756,734,734,734,734,100
|
|
20241210,091400,26742356,735,735,735,735,0
|
|
20241210,091300,26742356,735,735,735,735,0
|
|
20241210,091200,26742356,735,735,735,735,0
|
|
20241210,091100,26742356,735,733,738,716,7002
|
|
20241210,091000,21674876,722,722,722,722,11
|
|
20241210,090900,21666934,720,735,735,720,5001
|
|
20241210,090800,18056165,735,734,735,734,121
|
|
20241210,090700,17967325,734,734,734,734,1
|
|
20241210,090600,17966591,734,734,734,734,1
|
|
20241210,090500,17965857,734,717,744,716,1878
|
|
20241210,090400,16619464,715,746,746,715,8085
|
|
20241210,090300,10766315,734,739,739,734,4000
|
|
20241210,090200,7815575,746,748,748,746,2
|
|
20241210,090100,7814081,739,730,739,730,2924
|
|
20241210,090000,5677940,730,730,730,730,7778
|