677 lines
29 KiB
CSV
677 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,201400,55917455,766,766,766,766,1874
|
|
20241211,201300,55917455,766,766,766,766,0
|
|
20241211,201200,55917455,766,766,766,766,0
|
|
20241211,201100,55917455,766,766,766,766,0
|
|
20241211,201000,55917455,766,766,766,766,0
|
|
20241211,200900,55917455,766,766,766,766,0
|
|
20241211,200800,55917455,766,766,766,766,0
|
|
20241211,200700,55917455,766,766,766,766,0
|
|
20241211,200600,55917455,766,766,766,766,0
|
|
20241211,200500,55917455,766,766,766,766,0
|
|
20241211,200400,55917455,766,766,766,766,0
|
|
20241211,200300,55917455,766,766,766,766,0
|
|
20241211,200200,55917455,766,766,766,766,0
|
|
20241211,200100,55917455,766,766,766,766,0
|
|
20241211,200000,55917455,766,766,766,766,0
|
|
20241211,195900,55917455,766,766,766,766,0
|
|
20241211,195800,55917455,766,766,766,766,0
|
|
20241211,195700,55917455,766,766,766,766,0
|
|
20241211,195600,55917455,766,766,766,766,0
|
|
20241211,195500,55917455,766,766,766,766,0
|
|
20241211,195400,55917455,766,766,766,766,0
|
|
20241211,195300,55917455,766,766,766,766,0
|
|
20241211,195200,55917455,766,766,766,766,0
|
|
20241211,195100,55917455,766,766,766,766,0
|
|
20241211,195000,55917455,766,766,766,766,0
|
|
20241211,194900,55917455,766,766,766,766,0
|
|
20241211,194800,55917455,766,766,766,766,0
|
|
20241211,194700,55917455,766,766,766,766,0
|
|
20241211,194600,55917455,766,766,766,766,0
|
|
20241211,194500,55917455,766,766,766,766,0
|
|
20241211,194400,55917455,766,766,766,766,1874
|
|
20241211,194300,55917455,766,766,766,766,0
|
|
20241211,194200,55917455,766,766,766,766,0
|
|
20241211,194100,55917455,766,766,766,766,0
|
|
20241211,194000,55917455,766,766,766,766,0
|
|
20241211,193900,55917455,766,766,766,766,0
|
|
20241211,193800,55917455,766,766,766,766,0
|
|
20241211,193700,55917455,766,766,766,766,0
|
|
20241211,193600,55917455,766,766,766,766,0
|
|
20241211,193500,55917455,766,766,766,766,0
|
|
20241211,193400,55917455,766,766,766,766,0
|
|
20241211,193300,55917455,766,766,766,766,0
|
|
20241211,193200,55917455,766,766,766,766,0
|
|
20241211,193100,55917455,766,766,766,766,0
|
|
20241211,193000,55917455,766,766,766,766,0
|
|
20241211,192900,55917455,766,766,766,766,0
|
|
20241211,192800,55917455,766,766,766,766,0
|
|
20241211,192700,55917455,766,766,766,766,0
|
|
20241211,192600,55917455,766,766,766,766,0
|
|
20241211,192500,55917455,766,766,766,766,0
|
|
20241211,192400,55917455,766,766,766,766,0
|
|
20241211,192300,55917455,766,766,766,766,0
|
|
20241211,192200,55917455,766,766,766,766,0
|
|
20241211,192100,55917455,766,766,766,766,0
|
|
20241211,192000,55917455,766,766,766,766,0
|
|
20241211,191900,55917455,766,766,766,766,0
|
|
20241211,191800,55917455,766,766,766,766,0
|
|
20241211,191700,55917455,766,766,766,766,0
|
|
20241211,191600,55917455,766,766,766,766,0
|
|
20241211,191500,55917455,766,766,766,766,0
|
|
20241211,191400,55917455,766,766,766,766,1874
|
|
20241211,191300,55917455,766,766,766,766,0
|
|
20241211,191200,55917455,766,766,766,766,0
|
|
20241211,191100,55917455,766,766,766,766,0
|
|
20241211,191000,55917455,766,766,766,766,0
|
|
20241211,190900,55917455,766,766,766,766,0
|
|
20241211,190800,55917455,766,766,766,766,0
|
|
20241211,190700,55917455,766,766,766,766,0
|
|
20241211,190600,55917455,766,766,766,766,0
|
|
20241211,190500,55917455,766,766,766,766,0
|
|
20241211,190400,55917455,766,766,766,766,0
|
|
20241211,190300,55917455,766,766,766,766,0
|
|
20241211,190200,55917455,766,766,766,766,0
|
|
20241211,190100,55917455,766,766,766,766,0
|
|
20241211,190000,55917455,766,766,766,766,0
|
|
20241211,185900,55917455,766,766,766,766,0
|
|
20241211,185800,55917455,766,766,766,766,0
|
|
20241211,185700,55917455,766,766,766,766,0
|
|
20241211,185600,55917455,766,766,766,766,0
|
|
20241211,185500,55917455,766,766,766,766,0
|
|
20241211,185400,55917455,766,766,766,766,0
|
|
20241211,185300,55917455,766,766,766,766,0
|
|
20241211,185200,55917455,766,766,766,766,0
|
|
20241211,185100,55917455,766,766,766,766,0
|
|
20241211,185000,55917455,766,766,766,766,0
|
|
20241211,184900,55917455,766,766,766,766,0
|
|
20241211,184800,55917455,766,766,766,766,0
|
|
20241211,184700,55917455,766,766,766,766,0
|
|
20241211,184600,55917455,766,766,766,766,0
|
|
20241211,184500,55917455,766,766,766,766,0
|
|
20241211,184400,55917455,766,766,766,766,1874
|
|
20241211,184300,55917455,766,766,766,766,0
|
|
20241211,184200,55917455,766,766,766,766,0
|
|
20241211,184100,55917455,766,766,766,766,0
|
|
20241211,184000,55917455,766,766,766,766,0
|
|
20241211,183900,55917455,766,766,766,766,0
|
|
20241211,183800,55917455,766,766,766,766,0
|
|
20241211,183700,55917455,766,766,766,766,0
|
|
20241211,183600,55917455,766,766,766,766,0
|
|
20241211,183500,55917455,766,766,766,766,0
|
|
20241211,183400,55917455,766,766,766,766,0
|
|
20241211,183300,55917455,766,766,766,766,0
|
|
20241211,183200,55917455,766,766,766,766,0
|
|
20241211,183100,55917455,766,766,766,766,0
|
|
20241211,183000,55917455,766,766,766,766,0
|
|
20241211,182900,55917455,766,766,766,766,0
|
|
20241211,182800,55917455,766,766,766,766,0
|
|
20241211,182700,55917455,766,766,766,766,0
|
|
20241211,182600,55917455,766,766,766,766,0
|
|
20241211,182500,55917455,766,766,766,766,0
|
|
20241211,182400,55917455,766,766,766,766,0
|
|
20241211,182300,55917455,766,766,766,766,0
|
|
20241211,182200,55917455,766,766,766,766,0
|
|
20241211,182100,55917455,766,766,766,766,0
|
|
20241211,182000,55917455,766,766,766,766,0
|
|
20241211,181900,55917455,766,766,766,766,0
|
|
20241211,181800,55917455,766,766,766,766,0
|
|
20241211,181700,55917455,766,766,766,766,0
|
|
20241211,181600,55917455,766,766,766,766,0
|
|
20241211,181500,55917455,766,766,766,766,0
|
|
20241211,181400,55917455,766,766,766,766,1874
|
|
20241211,181300,55917455,766,766,766,766,0
|
|
20241211,181200,55917455,766,766,766,766,0
|
|
20241211,181100,55917455,766,766,766,766,0
|
|
20241211,181000,55917455,766,766,766,766,0
|
|
20241211,180900,55917455,766,766,766,766,0
|
|
20241211,180800,55917455,766,766,766,766,0
|
|
20241211,180700,55917455,766,766,766,766,0
|
|
20241211,180600,55917455,766,766,766,766,0
|
|
20241211,180500,55917455,766,766,766,766,0
|
|
20241211,180400,55917455,766,766,766,766,0
|
|
20241211,180300,55917455,766,766,766,766,0
|
|
20241211,180200,55917455,766,766,766,766,0
|
|
20241211,180100,55917455,766,766,766,766,0
|
|
20241211,180000,55917455,766,766,766,766,0
|
|
20241211,175900,55917455,766,766,766,766,0
|
|
20241211,175800,55917455,766,766,766,766,0
|
|
20241211,175700,55917455,766,766,766,766,0
|
|
20241211,175600,55917455,766,766,766,766,0
|
|
20241211,175500,55917455,766,766,766,766,0
|
|
20241211,175400,55917455,766,766,766,766,0
|
|
20241211,175300,55917455,766,766,766,766,0
|
|
20241211,175200,55917455,766,766,766,766,0
|
|
20241211,175100,55917455,766,766,766,766,0
|
|
20241211,175000,55917455,766,766,766,766,0
|
|
20241211,174900,55917455,766,766,766,766,0
|
|
20241211,174800,55917455,766,766,766,766,0
|
|
20241211,174700,55917455,766,766,766,766,0
|
|
20241211,174600,55917455,766,766,766,766,0
|
|
20241211,174500,55917455,766,766,766,766,0
|
|
20241211,174400,55917455,766,766,766,766,1874
|
|
20241211,174300,55917455,766,766,766,766,0
|
|
20241211,174200,55917455,766,766,766,766,0
|
|
20241211,174100,55917455,766,766,766,766,0
|
|
20241211,174000,55917455,766,766,766,766,0
|
|
20241211,173900,55917455,766,766,766,766,0
|
|
20241211,173800,55917455,766,766,766,766,0
|
|
20241211,173700,55917455,766,766,766,766,0
|
|
20241211,173600,55917455,766,766,766,766,0
|
|
20241211,173500,55917455,766,766,766,766,0
|
|
20241211,173400,55917455,766,766,766,766,0
|
|
20241211,173300,55917455,766,766,766,766,0
|
|
20241211,173200,55917455,766,766,766,766,0
|
|
20241211,173100,55917455,766,766,766,766,0
|
|
20241211,173000,55917455,766,766,766,766,0
|
|
20241211,172900,55917455,766,766,766,766,0
|
|
20241211,172800,55917455,766,766,766,766,0
|
|
20241211,172700,55917455,766,766,766,766,0
|
|
20241211,172600,55917455,766,766,766,766,0
|
|
20241211,172500,55917455,766,766,766,766,0
|
|
20241211,172400,55917455,766,766,766,766,0
|
|
20241211,172300,55917455,766,766,766,766,0
|
|
20241211,172200,55917455,766,766,766,766,0
|
|
20241211,172100,55917455,766,766,766,766,0
|
|
20241211,172000,55917455,766,766,766,766,0
|
|
20241211,171900,55917455,766,766,766,766,0
|
|
20241211,171800,55917455,766,766,766,766,0
|
|
20241211,171700,55917455,766,766,766,766,0
|
|
20241211,171600,55917455,766,766,766,766,0
|
|
20241211,171500,55917455,766,766,766,766,0
|
|
20241211,171400,55917455,766,766,766,766,1874
|
|
20241211,171300,55917455,766,766,766,766,0
|
|
20241211,171200,55917455,766,766,766,766,0
|
|
20241211,171100,55917455,766,766,766,766,0
|
|
20241211,171000,55917455,766,766,766,766,0
|
|
20241211,170900,55917455,766,766,766,766,0
|
|
20241211,170800,55917455,766,766,766,766,0
|
|
20241211,170700,55917455,766,766,766,766,0
|
|
20241211,170600,55917455,766,766,766,766,0
|
|
20241211,170500,55917455,766,766,766,766,0
|
|
20241211,170400,55917455,766,766,766,766,0
|
|
20241211,170300,55917455,766,766,766,766,0
|
|
20241211,170200,55917455,766,766,766,766,0
|
|
20241211,170100,55917455,766,766,766,766,0
|
|
20241211,170000,55917455,766,766,766,766,0
|
|
20241211,165900,55917455,766,766,766,766,0
|
|
20241211,165800,55917455,766,766,766,766,0
|
|
20241211,165700,55917455,766,766,766,766,0
|
|
20241211,165600,55917455,766,766,766,766,0
|
|
20241211,165500,55917455,766,766,766,766,0
|
|
20241211,165400,55917455,766,766,766,766,0
|
|
20241211,165300,55917455,766,766,766,766,0
|
|
20241211,165200,55917455,766,766,766,766,0
|
|
20241211,165100,55917455,766,766,766,766,0
|
|
20241211,165000,55917455,766,766,766,766,0
|
|
20241211,164900,55917455,766,766,766,766,0
|
|
20241211,164800,55917455,766,766,766,766,0
|
|
20241211,164700,55917455,766,766,766,766,0
|
|
20241211,164600,55917455,766,766,766,766,0
|
|
20241211,164500,55917455,766,766,766,766,0
|
|
20241211,164400,55917455,766,766,766,766,1874
|
|
20241211,164300,55917455,766,766,766,766,0
|
|
20241211,164200,55917455,766,766,766,766,0
|
|
20241211,164100,55917455,766,766,766,766,0
|
|
20241211,164000,55917455,766,766,766,766,0
|
|
20241211,163900,55917455,766,766,766,766,0
|
|
20241211,163800,55917455,766,766,766,766,0
|
|
20241211,163700,55917455,766,766,766,766,0
|
|
20241211,163600,55917455,766,766,766,766,0
|
|
20241211,163500,55917455,766,766,766,766,0
|
|
20241211,163400,55917455,766,766,766,766,0
|
|
20241211,163300,55917455,766,766,766,766,0
|
|
20241211,163200,55917455,766,766,766,766,0
|
|
20241211,163100,55917455,766,766,766,766,0
|
|
20241211,163000,55917455,766,766,766,766,0
|
|
20241211,162900,55917455,766,766,766,766,0
|
|
20241211,162800,55917455,766,766,766,766,0
|
|
20241211,162700,55917455,766,766,766,766,0
|
|
20241211,162600,55917455,766,766,766,766,0
|
|
20241211,162500,55917455,766,766,766,766,0
|
|
20241211,162400,55917455,766,766,766,766,0
|
|
20241211,162300,55917455,766,766,766,766,0
|
|
20241211,162200,55917455,766,766,766,766,0
|
|
20241211,162100,55917455,766,766,766,766,0
|
|
20241211,162000,55917455,766,766,766,766,0
|
|
20241211,161900,55917455,766,766,766,766,0
|
|
20241211,161800,55917455,766,766,766,766,0
|
|
20241211,161700,55917455,766,766,766,766,0
|
|
20241211,161600,55917455,766,766,766,766,0
|
|
20241211,161500,55917455,766,766,766,766,0
|
|
20241211,161400,55917455,766,766,766,766,1874
|
|
20241211,161300,55917455,766,766,766,766,0
|
|
20241211,161200,55917455,766,766,766,766,0
|
|
20241211,161100,55917455,766,766,766,766,0
|
|
20241211,161000,55917455,766,766,766,766,0
|
|
20241211,160900,55917455,766,766,766,766,0
|
|
20241211,160800,55917455,766,766,766,766,0
|
|
20241211,160700,55917455,766,766,766,766,0
|
|
20241211,160600,55917455,766,766,766,766,0
|
|
20241211,160500,55917455,766,766,766,766,0
|
|
20241211,160400,55917455,766,766,766,766,0
|
|
20241211,160300,55917455,766,766,766,766,0
|
|
20241211,160200,55917455,766,766,766,766,0
|
|
20241211,160100,55917455,766,766,766,766,0
|
|
20241211,160000,55917455,766,766,766,766,0
|
|
20241211,155900,55917455,766,766,766,766,0
|
|
20241211,155800,55917455,766,766,766,766,0
|
|
20241211,155700,55917455,766,766,766,766,0
|
|
20241211,155600,55917455,766,766,766,766,0
|
|
20241211,155500,55917455,766,766,766,766,0
|
|
20241211,155400,55917455,766,766,766,766,0
|
|
20241211,155300,55917455,766,766,766,766,0
|
|
20241211,155200,55917455,766,766,766,766,0
|
|
20241211,155100,55917455,766,766,766,766,0
|
|
20241211,155000,55917455,766,766,766,766,0
|
|
20241211,154900,55917455,766,766,766,766,0
|
|
20241211,154800,55917455,766,766,766,766,0
|
|
20241211,154700,55917455,766,766,766,766,0
|
|
20241211,154600,55917455,766,766,766,766,0
|
|
20241211,154500,55917455,766,766,766,766,0
|
|
20241211,154400,55917455,766,766,766,766,1874
|
|
20241211,154300,55917455,766,766,766,766,0
|
|
20241211,154200,55917455,766,766,766,766,0
|
|
20241211,154100,55917455,766,766,766,766,0
|
|
20241211,154000,55917455,766,766,766,766,0
|
|
20241211,153900,55917455,766,766,766,766,0
|
|
20241211,153800,55917455,766,766,766,766,0
|
|
20241211,153700,55917455,766,766,766,766,0
|
|
20241211,153600,55917455,766,766,766,766,0
|
|
20241211,153500,55917455,766,766,766,766,0
|
|
20241211,153400,55917455,766,766,766,766,0
|
|
20241211,153300,55917455,766,766,766,766,0
|
|
20241211,153200,55917455,766,766,766,766,0
|
|
20241211,153100,55917455,766,766,766,766,0
|
|
20241211,153000,55917455,766,766,766,766,1874
|
|
20241211,152900,54481971,769,769,769,769,0
|
|
20241211,152800,54481971,769,769,769,769,0
|
|
20241211,152700,54481971,769,769,769,769,0
|
|
20241211,152600,54481971,769,769,769,769,0
|
|
20241211,152500,54481971,769,769,769,769,0
|
|
20241211,152400,54481971,769,769,769,769,0
|
|
20241211,152300,54481971,769,769,769,769,0
|
|
20241211,152200,54481971,769,769,769,769,0
|
|
20241211,152100,54481971,769,769,769,769,0
|
|
20241211,152000,54481971,769,769,769,769,0
|
|
20241211,151900,54481971,769,768,769,768,16
|
|
20241211,151800,54469680,769,769,769,769,9
|
|
20241211,151700,54462759,768,768,768,768,0
|
|
20241211,151600,54462759,768,768,768,768,0
|
|
20241211,151500,54462759,768,768,768,768,0
|
|
20241211,151400,54462759,768,768,768,768,0
|
|
20241211,151300,54462759,768,768,768,768,0
|
|
20241211,151200,54462759,768,768,768,768,0
|
|
20241211,151100,54462759,768,768,768,768,0
|
|
20241211,151000,54462759,768,768,768,768,0
|
|
20241211,150900,54462759,768,768,768,768,0
|
|
20241211,150800,54462759,768,768,768,768,0
|
|
20241211,150700,54462759,768,768,768,768,0
|
|
20241211,150600,54462759,768,768,768,768,0
|
|
20241211,150500,54462759,768,767,768,767,8
|
|
20241211,150400,54456616,768,768,768,768,40
|
|
20241211,150300,54425896,768,774,774,768,147
|
|
20241211,150200,54312994,774,774,774,774,0
|
|
20241211,150100,54312994,774,774,774,774,0
|
|
20241211,150000,54312994,774,774,774,774,0
|
|
20241211,145900,54312994,774,774,774,774,0
|
|
20241211,145800,54312994,774,774,774,774,0
|
|
20241211,145700,54312994,774,774,774,774,0
|
|
20241211,145600,54312994,774,774,774,774,0
|
|
20241211,145500,54312994,774,774,774,774,0
|
|
20241211,145400,54312994,774,774,774,774,4
|
|
20241211,145300,54309898,774,774,774,774,0
|
|
20241211,145200,54309898,774,774,774,774,0
|
|
20241211,145100,54309898,774,774,774,774,0
|
|
20241211,145000,54309898,774,774,774,774,1
|
|
20241211,144900,54309124,774,774,774,774,0
|
|
20241211,144800,54309124,774,774,774,774,0
|
|
20241211,144700,54309124,774,774,774,774,0
|
|
20241211,144600,54309124,774,774,774,774,0
|
|
20241211,144500,54309124,774,774,774,774,0
|
|
20241211,144400,54309124,774,774,774,774,0
|
|
20241211,144300,54309124,774,768,774,768,462
|
|
20241211,144200,53953876,768,773,774,768,684
|
|
20241211,144100,53427112,773,773,773,773,0
|
|
20241211,144000,53427112,773,773,773,773,0
|
|
20241211,143900,53427112,773,773,773,773,0
|
|
20241211,143800,53427112,773,773,773,773,0
|
|
20241211,143700,53427112,773,773,773,773,0
|
|
20241211,143600,53427112,773,773,773,773,0
|
|
20241211,143500,53427112,773,770,773,770,4
|
|
20241211,143400,53424023,768,768,768,768,0
|
|
20241211,143300,53424023,768,768,768,768,0
|
|
20241211,143200,53424023,768,768,768,768,0
|
|
20241211,143100,53424023,768,770,770,768,9
|
|
20241211,143000,53417095,770,767,770,767,637
|
|
20241211,142900,52926640,767,767,767,767,0
|
|
20241211,142800,52926640,767,767,767,767,0
|
|
20241211,142700,52926640,767,767,767,767,0
|
|
20241211,142600,52926640,767,767,767,767,0
|
|
20241211,142500,52926640,767,767,767,767,17
|
|
20241211,142400,52913601,767,767,767,767,1
|
|
20241211,142300,52912834,767,767,767,767,0
|
|
20241211,142200,52912834,767,767,767,767,0
|
|
20241211,142100,52912834,767,767,767,767,0
|
|
20241211,142000,52912834,767,767,767,767,0
|
|
20241211,141900,52912834,767,767,767,767,0
|
|
20241211,141800,52912834,767,767,767,767,0
|
|
20241211,141700,52912834,767,767,767,767,0
|
|
20241211,141600,52912834,767,767,767,767,0
|
|
20241211,141500,52912834,767,767,767,767,0
|
|
20241211,141400,52912834,767,767,767,767,4
|
|
20241211,141300,52909766,767,767,767,767,0
|
|
20241211,141200,52909766,767,767,767,767,0
|
|
20241211,141100,52909766,767,767,767,767,0
|
|
20241211,141000,52909766,767,767,767,767,0
|
|
20241211,140900,52909766,767,767,767,767,2
|
|
20241211,140800,52908232,767,767,767,767,2
|
|
20241211,140700,52906698,767,767,767,767,3
|
|
20241211,140600,52904397,767,767,767,767,1
|
|
20241211,140500,52903630,767,767,767,767,2
|
|
20241211,140400,52902096,767,767,767,767,0
|
|
20241211,140300,52902096,767,767,767,767,3
|
|
20241211,140200,52899795,767,767,767,767,3
|
|
20241211,140100,52897494,768,768,768,768,0
|
|
20241211,140000,52897494,768,768,768,768,0
|
|
20241211,135900,52897494,768,768,768,768,0
|
|
20241211,135800,52897494,768,768,768,768,0
|
|
20241211,135700,52897494,768,768,768,768,0
|
|
20241211,135600,52897494,768,768,768,768,0
|
|
20241211,135500,52897494,768,768,768,768,0
|
|
20241211,135400,52897494,768,768,768,768,0
|
|
20241211,135300,52897494,768,768,768,768,0
|
|
20241211,135200,52897494,768,768,768,768,0
|
|
20241211,135100,52897494,768,768,768,768,25
|
|
20241211,135000,52878294,767,767,767,767,0
|
|
20241211,134900,52878294,767,767,767,767,0
|
|
20241211,134800,52878294,767,767,767,767,5
|
|
20241211,134700,52874459,767,767,767,767,50
|
|
20241211,134600,52836109,770,770,770,770,20
|
|
20241211,134500,52820709,767,767,767,767,0
|
|
20241211,134400,52820709,767,767,767,767,883
|
|
20241211,134300,52143448,770,770,770,770,0
|
|
20241211,134200,52143448,770,770,770,770,0
|
|
20241211,134100,52143448,770,770,770,770,0
|
|
20241211,134000,52143448,770,770,770,770,0
|
|
20241211,133900,52143448,770,770,770,770,0
|
|
20241211,133800,52143448,770,770,770,770,0
|
|
20241211,133700,52143448,770,770,770,770,0
|
|
20241211,133600,52143448,770,770,770,770,0
|
|
20241211,133500,52143448,770,770,770,770,0
|
|
20241211,133400,52143448,770,770,770,770,0
|
|
20241211,133300,52143448,770,770,770,770,0
|
|
20241211,133200,52143448,770,770,770,770,0
|
|
20241211,133100,52143448,770,770,770,770,649
|
|
20241211,133000,51643718,782,782,782,782,1
|
|
20241211,132900,51642936,782,782,782,782,199
|
|
20241211,132800,51487318,770,770,770,770,0
|
|
20241211,132700,51487318,770,770,770,770,0
|
|
20241211,132600,51487318,770,770,770,770,0
|
|
20241211,132500,51487318,770,787,787,770,1106
|
|
20241211,132400,50630618,789,788,789,788,3
|
|
20241211,132300,50628253,789,789,789,789,0
|
|
20241211,132200,50628253,789,789,789,789,297
|
|
20241211,132100,50393920,789,789,789,789,403
|
|
20241211,132000,50075953,789,789,789,789,0
|
|
20241211,131900,50075953,789,789,789,789,0
|
|
20241211,131800,50075953,789,789,789,789,32
|
|
20241211,131700,50050705,789,789,789,789,100
|
|
20241211,131600,49971805,790,790,790,790,0
|
|
20241211,131500,49971805,790,790,790,790,0
|
|
20241211,131400,49971805,790,780,790,780,200
|
|
20241211,131300,49814982,780,780,780,780,2
|
|
20241211,131200,49813422,775,775,775,775,0
|
|
20241211,131100,49813422,775,775,775,775,0
|
|
20241211,131000,49813422,775,775,775,775,0
|
|
20241211,130900,49813422,775,775,775,775,13
|
|
20241211,130800,49803347,777,777,777,777,0
|
|
20241211,130700,49803347,777,777,777,777,0
|
|
20241211,130600,49803347,777,777,777,777,0
|
|
20241211,130500,49803347,777,778,778,777,20
|
|
20241211,130400,49787797,780,780,780,780,1
|
|
20241211,130300,49787017,781,781,781,781,1
|
|
20241211,130200,49786236,791,791,791,791,0
|
|
20241211,130100,49786236,791,791,791,791,0
|
|
20241211,130000,49786236,791,791,791,791,0
|
|
20241211,125900,49786236,791,791,791,791,0
|
|
20241211,125800,49786236,791,791,792,791,1537
|
|
20241211,125700,48570196,791,791,791,791,34
|
|
20241211,125600,48543302,791,791,791,791,0
|
|
20241211,125500,48543302,791,791,791,791,0
|
|
20241211,125400,48543302,791,780,791,780,214
|
|
20241211,125300,48374811,780,783,783,780,166
|
|
20241211,125200,48245243,781,781,781,781,17
|
|
20241211,125100,48231966,781,780,781,780,357
|
|
20241211,125000,47953505,780,783,783,770,6817
|
|
20241211,124900,42660430,793,799,799,780,2472
|
|
20241211,124800,40686676,812,812,812,812,0
|
|
20241211,124700,40686676,812,779,812,779,3306
|
|
20241211,124600,38042196,758,773,779,758,6771
|
|
20241211,124500,32790373,776,760,776,760,5000
|
|
20241211,124400,28929562,753,753,753,753,0
|
|
20241211,124300,28929562,753,753,753,753,0
|
|
20241211,124200,28929562,753,753,753,753,0
|
|
20241211,124100,28929562,753,753,753,753,0
|
|
20241211,124000,28929562,753,753,753,753,0
|
|
20241211,123900,28929562,753,753,753,753,0
|
|
20241211,123800,28929562,753,753,753,753,0
|
|
20241211,123700,28929562,753,753,753,753,0
|
|
20241211,123600,28929562,753,753,753,753,0
|
|
20241211,123500,28929562,753,753,753,753,0
|
|
20241211,123400,28929562,753,753,753,753,0
|
|
20241211,123300,28929562,753,753,753,753,0
|
|
20241211,123200,28929562,753,753,753,753,0
|
|
20241211,123100,28929562,753,753,753,753,0
|
|
20241211,123000,28929562,753,753,753,753,0
|
|
20241211,122900,28929562,753,753,753,753,299
|
|
20241211,122800,28704415,753,753,753,753,0
|
|
20241211,122700,28704415,753,753,753,753,0
|
|
20241211,122600,28704415,753,753,753,753,0
|
|
20241211,122500,28704415,753,753,753,753,0
|
|
20241211,122400,28704415,753,753,753,753,1
|
|
20241211,122300,28703662,750,750,750,750,0
|
|
20241211,122200,28703662,750,750,750,750,0
|
|
20241211,122100,28703662,750,750,750,750,0
|
|
20241211,122000,28703662,750,750,750,750,0
|
|
20241211,121900,28703662,750,750,750,750,0
|
|
20241211,121800,28703662,750,750,750,750,0
|
|
20241211,121700,28703662,750,750,750,750,0
|
|
20241211,121600,28703662,750,750,750,750,3943
|
|
20241211,121500,25746412,750,752,752,750,999
|
|
20241211,121400,24996801,752,752,752,752,0
|
|
20241211,121300,24996801,752,752,752,752,0
|
|
20241211,121200,24996801,752,752,752,752,0
|
|
20241211,121100,24996801,752,752,752,752,0
|
|
20241211,121000,24996801,752,752,752,752,0
|
|
20241211,120900,24996801,752,752,752,752,0
|
|
20241211,120800,24996801,752,752,752,752,0
|
|
20241211,120700,24996801,752,752,752,752,0
|
|
20241211,120600,24996801,752,752,752,752,0
|
|
20241211,120500,24996801,752,752,752,752,0
|
|
20241211,120400,24996801,752,752,752,752,0
|
|
20241211,120300,24996801,752,752,752,752,0
|
|
20241211,120200,24996801,752,752,752,752,0
|
|
20241211,120100,24996801,752,752,752,752,1
|
|
20241211,120000,24996049,752,752,752,752,0
|
|
20241211,115900,24996049,752,752,752,752,0
|
|
20241211,115800,24996049,752,752,752,752,0
|
|
20241211,115700,24996049,752,752,752,752,0
|
|
20241211,115600,24996049,752,752,752,752,0
|
|
20241211,115500,24996049,752,752,752,752,1
|
|
20241211,115400,24995297,754,754,754,754,0
|
|
20241211,115300,24995297,754,754,754,754,0
|
|
20241211,115200,24995297,754,754,754,754,0
|
|
20241211,115100,24995297,754,752,754,752,2
|
|
20241211,115000,24993791,752,752,752,752,0
|
|
20241211,114900,24993791,752,752,752,752,0
|
|
20241211,114800,24993791,752,752,752,752,0
|
|
20241211,114700,24993791,752,752,752,752,0
|
|
20241211,114600,24993791,752,752,752,752,0
|
|
20241211,114500,24993791,752,752,752,752,0
|
|
20241211,114400,24993791,752,752,752,752,50
|
|
20241211,114300,24956191,752,752,752,752,0
|
|
20241211,114200,24956191,752,752,752,752,0
|
|
20241211,114100,24956191,752,752,752,752,0
|
|
20241211,114000,24956191,752,752,752,752,0
|
|
20241211,113900,24956191,752,752,752,752,0
|
|
20241211,113800,24956191,752,752,752,752,0
|
|
20241211,113700,24956191,752,752,752,752,0
|
|
20241211,113600,24956191,752,752,752,752,0
|
|
20241211,113500,24956191,752,752,752,752,0
|
|
20241211,113400,24956191,752,752,752,752,0
|
|
20241211,113300,24956191,752,752,752,752,0
|
|
20241211,113200,24956191,752,752,752,752,0
|
|
20241211,113100,24956191,752,752,752,752,0
|
|
20241211,113000,24956191,752,752,752,752,0
|
|
20241211,112900,24956191,752,752,752,752,2
|
|
20241211,112800,24954687,753,753,753,753,0
|
|
20241211,112700,24954687,753,753,753,753,0
|
|
20241211,112600,24954687,753,753,753,753,0
|
|
20241211,112500,24954687,753,753,753,753,0
|
|
20241211,112400,24954687,753,753,753,753,0
|
|
20241211,112300,24954687,753,753,753,753,0
|
|
20241211,112200,24954687,753,753,753,753,0
|
|
20241211,112100,24954687,753,753,753,753,0
|
|
20241211,112000,24954687,753,753,753,753,0
|
|
20241211,111900,24954687,753,753,753,753,0
|
|
20241211,111800,24954687,753,753,753,753,0
|
|
20241211,111700,24954687,753,753,753,753,0
|
|
20241211,111600,24954687,753,753,753,753,1
|
|
20241211,111500,24953934,753,753,753,753,0
|
|
20241211,111400,24953934,753,753,753,753,3
|
|
20241211,111300,24951675,753,753,753,753,0
|
|
20241211,111200,24951675,753,753,753,753,0
|
|
20241211,111100,24951675,753,755,755,753,34
|
|
20241211,111000,24926057,756,756,756,756,0
|
|
20241211,110900,24926057,756,756,756,756,42
|
|
20241211,110800,24894305,756,756,756,756,14
|
|
20241211,110700,24883721,754,754,754,754,0
|
|
20241211,110600,24883721,754,754,754,754,0
|
|
20241211,110500,24883721,754,754,754,754,0
|
|
20241211,110400,24883721,754,754,754,754,0
|
|
20241211,110300,24883721,754,754,754,754,0
|
|
20241211,110200,24883721,754,754,754,754,0
|
|
20241211,110100,24883721,754,754,754,754,0
|
|
20241211,110000,24883721,754,754,754,754,0
|
|
20241211,105900,24883721,754,754,754,754,0
|
|
20241211,105800,24883721,754,754,754,754,0
|
|
20241211,105700,24883721,754,754,754,754,0
|
|
20241211,105600,24883721,754,754,754,754,1
|
|
20241211,105500,24882967,753,753,753,753,0
|
|
20241211,105400,24882967,753,753,753,753,0
|
|
20241211,105300,24882967,753,753,753,753,0
|
|
20241211,105200,24882967,753,753,753,753,200
|
|
20241211,105100,24732367,752,752,752,752,0
|
|
20241211,105000,24732367,752,752,752,752,1
|
|
20241211,104900,24731615,762,756,762,756,120
|
|
20241211,104800,24640363,747,747,747,747,0
|
|
20241211,104700,24640363,747,747,747,747,0
|
|
20241211,104600,24640363,747,747,747,747,0
|
|
20241211,104500,24640363,747,747,747,747,0
|
|
20241211,104400,24640363,747,746,747,746,2
|
|
20241211,104300,24638870,758,748,758,748,13
|
|
20241211,104200,24629026,763,760,763,739,6002
|
|
20241211,104100,20133325,760,760,760,760,0
|
|
20241211,104000,20133325,760,760,760,760,0
|
|
20241211,103900,20133325,760,760,760,760,0
|
|
20241211,103800,20133325,760,760,760,760,0
|
|
20241211,103700,20133325,760,760,760,760,0
|
|
20241211,103600,20133325,760,760,760,760,0
|
|
20241211,103500,20133325,760,760,760,760,0
|
|
20241211,103400,20133325,760,760,760,760,0
|
|
20241211,103300,20133325,760,760,760,760,0
|
|
20241211,103200,20133325,760,760,760,760,0
|
|
20241211,103100,20133325,760,760,760,760,0
|
|
20241211,103000,20133325,760,760,760,760,462
|
|
20241211,102900,19782205,760,761,761,760,555
|
|
20241211,102800,19360315,761,760,761,760,545
|
|
20241211,102700,18946105,758,758,758,758,0
|
|
20241211,102600,18946105,758,758,758,758,0
|
|
20241211,102500,18946105,758,758,758,758,0
|
|
20241211,102400,18946105,758,758,758,758,0
|
|
20241211,102300,18946105,758,758,758,758,0
|
|
20241211,102200,18946105,758,758,758,758,5
|
|
20241211,102100,18942315,760,760,760,760,0
|
|
20241211,102000,18942315,760,760,760,760,0
|
|
20241211,101900,18942315,760,760,760,760,0
|
|
20241211,101800,18942315,760,759,760,759,60
|
|
20241211,101700,18896746,759,759,759,759,0
|
|
20241211,101600,18896746,759,759,759,759,869
|
|
20241211,101500,18237175,760,760,760,760,0
|
|
20241211,101400,18237175,760,760,760,760,0
|
|
20241211,101300,18237175,760,760,760,760,0
|
|
20241211,101200,18237175,760,760,760,760,0
|
|
20241211,101100,18237175,760,760,760,760,1
|
|
20241211,101000,18236415,759,759,759,759,899
|
|
20241211,100900,17554074,759,759,759,759,0
|
|
20241211,100800,17554074,759,759,759,759,0
|
|
20241211,100700,17554074,759,759,759,759,232
|
|
20241211,100600,17377986,759,759,759,759,2
|
|
20241211,100500,17376468,755,755,755,755,0
|
|
20241211,100400,17376468,755,755,755,755,0
|
|
20241211,100300,17376468,755,755,755,755,0
|
|
20241211,100200,17376468,755,755,755,755,1
|
|
20241211,100100,17375713,756,757,757,756,3
|
|
20241211,100000,17373444,758,759,759,758,7
|
|
20241211,095900,17368132,759,759,759,759,0
|
|
20241211,095800,17368132,759,759,759,759,383
|
|
20241211,095700,17077435,759,759,759,759,12
|
|
20241211,095600,17068327,759,759,759,759,69
|
|
20241211,095500,17015956,759,759,759,759,0
|
|
20241211,095400,17015956,759,759,759,759,0
|
|
20241211,095300,17015956,759,759,759,759,1
|
|
20241211,095200,17015197,759,759,759,759,8
|
|
20241211,095100,17009125,759,759,759,759,70
|
|
20241211,095000,16955995,759,759,759,759,0
|
|
20241211,094900,16955995,759,759,759,759,4
|
|
20241211,094800,16952959,759,759,759,759,0
|
|
20241211,094700,16952959,759,759,759,759,0
|
|
20241211,094600,16952959,759,759,759,759,1
|
|
20241211,094500,16952200,759,759,759,759,0
|
|
20241211,094400,16952200,759,759,759,759,31
|
|
20241211,094300,16928671,759,759,759,759,1
|
|
20241211,094200,16927912,759,759,759,759,1
|
|
20241211,094100,16927153,759,759,759,759,0
|
|
20241211,094000,16927153,759,759,759,759,500
|
|
20241211,093900,16547653,759,759,759,759,0
|
|
20241211,093800,16547653,759,759,759,759,0
|
|
20241211,093700,16547653,759,759,759,759,100
|
|
20241211,093600,16471753,759,759,759,759,0
|
|
20241211,093500,16471753,759,759,759,759,4
|
|
20241211,093400,16468717,759,759,759,759,0
|
|
20241211,093300,16468717,759,759,759,759,0
|
|
20241211,093200,16468717,759,759,759,759,0
|
|
20241211,093100,16468717,759,759,759,759,0
|
|
20241211,093000,16468717,759,759,759,759,0
|
|
20241211,092900,16468717,759,759,759,759,267
|
|
20241211,092800,16266064,759,759,759,759,159
|
|
20241211,092700,16145383,759,759,759,759,570
|
|
20241211,092600,15712753,760,760,760,760,0
|
|
20241211,092500,15712753,760,760,760,760,1
|
|
20241211,092400,15711993,759,759,759,759,163
|
|
20241211,092300,15588276,758,758,758,758,700
|
|
20241211,092200,15057676,754,754,754,754,0
|
|
20241211,092100,15057676,754,754,754,754,0
|
|
20241211,092000,15057676,754,754,754,754,0
|
|
20241211,091900,15057676,754,754,754,754,0
|
|
20241211,091800,15057676,754,755,755,754,33
|
|
20241211,091700,15032768,758,758,758,758,0
|
|
20241211,091600,15032768,758,758,758,758,0
|
|
20241211,091500,15032768,758,758,758,758,0
|
|
20241211,091400,15032768,758,758,758,758,0
|
|
20241211,091300,15032768,758,758,758,758,1
|
|
20241211,091200,15032010,754,754,754,754,0
|
|
20241211,091100,15032010,754,755,755,754,10000
|
|
20241211,091000,7491910,755,755,755,755,1
|
|
20241211,090900,7491155,751,751,751,751,99
|
|
20241211,090800,7416806,751,751,751,751,901
|
|
20241211,090700,6740155,751,751,751,751,1000
|
|
20241211,090600,5989155,748,748,748,748,322
|
|
20241211,090500,5748299,751,751,751,751,0
|
|
20241211,090400,5748299,751,751,751,751,0
|
|
20241211,090300,5748299,751,751,751,751,0
|
|
20241211,090200,5748299,751,751,751,751,0
|
|
20241211,090100,5748299,751,739,751,739,1563
|
|
20241211,090000,4591316,739,739,739,736,6213
|