677 lines
29 KiB
CSV
677 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,201400,93289332,831,831,831,831,3705
|
|
20241216,201300,93289332,831,831,831,831,0
|
|
20241216,201200,93289332,831,831,831,831,0
|
|
20241216,201100,93289332,831,831,831,831,0
|
|
20241216,201000,93289332,831,831,831,831,0
|
|
20241216,200900,93289332,831,831,831,831,0
|
|
20241216,200800,93289332,831,831,831,831,0
|
|
20241216,200700,93289332,831,831,831,831,0
|
|
20241216,200600,93289332,831,831,831,831,0
|
|
20241216,200500,93289332,831,831,831,831,0
|
|
20241216,200400,93289332,831,831,831,831,0
|
|
20241216,200300,93289332,831,831,831,831,0
|
|
20241216,200200,93289332,831,831,831,831,0
|
|
20241216,200100,93289332,831,831,831,831,0
|
|
20241216,200000,93289332,831,831,831,831,0
|
|
20241216,195900,93289332,831,831,831,831,0
|
|
20241216,195800,93289332,831,831,831,831,0
|
|
20241216,195700,93289332,831,831,831,831,0
|
|
20241216,195600,93289332,831,831,831,831,0
|
|
20241216,195500,93289332,831,831,831,831,0
|
|
20241216,195400,93289332,831,831,831,831,0
|
|
20241216,195300,93289332,831,831,831,831,0
|
|
20241216,195200,93289332,831,831,831,831,0
|
|
20241216,195100,93289332,831,831,831,831,0
|
|
20241216,195000,93289332,831,831,831,831,0
|
|
20241216,194900,93289332,831,831,831,831,0
|
|
20241216,194800,93289332,831,831,831,831,0
|
|
20241216,194700,93289332,831,831,831,831,0
|
|
20241216,194600,93289332,831,831,831,831,0
|
|
20241216,194500,93289332,831,831,831,831,0
|
|
20241216,194400,93289332,831,831,831,831,3705
|
|
20241216,194300,93289332,831,831,831,831,0
|
|
20241216,194200,93289332,831,831,831,831,0
|
|
20241216,194100,93289332,831,831,831,831,0
|
|
20241216,194000,93289332,831,831,831,831,0
|
|
20241216,193900,93289332,831,831,831,831,0
|
|
20241216,193800,93289332,831,831,831,831,0
|
|
20241216,193700,93289332,831,831,831,831,0
|
|
20241216,193600,93289332,831,831,831,831,0
|
|
20241216,193500,93289332,831,831,831,831,0
|
|
20241216,193400,93289332,831,831,831,831,0
|
|
20241216,193300,93289332,831,831,831,831,0
|
|
20241216,193200,93289332,831,831,831,831,0
|
|
20241216,193100,93289332,831,831,831,831,0
|
|
20241216,193000,93289332,831,831,831,831,0
|
|
20241216,192900,93289332,831,831,831,831,0
|
|
20241216,192800,93289332,831,831,831,831,0
|
|
20241216,192700,93289332,831,831,831,831,0
|
|
20241216,192600,93289332,831,831,831,831,0
|
|
20241216,192500,93289332,831,831,831,831,0
|
|
20241216,192400,93289332,831,831,831,831,0
|
|
20241216,192300,93289332,831,831,831,831,0
|
|
20241216,192200,93289332,831,831,831,831,0
|
|
20241216,192100,93289332,831,831,831,831,0
|
|
20241216,192000,93289332,831,831,831,831,0
|
|
20241216,191900,93289332,831,831,831,831,0
|
|
20241216,191800,93289332,831,831,831,831,0
|
|
20241216,191700,93289332,831,831,831,831,0
|
|
20241216,191600,93289332,831,831,831,831,0
|
|
20241216,191500,93289332,831,831,831,831,0
|
|
20241216,191400,93289332,831,831,831,831,3705
|
|
20241216,191300,93289332,831,831,831,831,0
|
|
20241216,191200,93289332,831,831,831,831,0
|
|
20241216,191100,93289332,831,831,831,831,0
|
|
20241216,191000,93289332,831,831,831,831,0
|
|
20241216,190900,93289332,831,831,831,831,0
|
|
20241216,190800,93289332,831,831,831,831,0
|
|
20241216,190700,93289332,831,831,831,831,0
|
|
20241216,190600,93289332,831,831,831,831,0
|
|
20241216,190500,93289332,831,831,831,831,0
|
|
20241216,190400,93289332,831,831,831,831,0
|
|
20241216,190300,93289332,831,831,831,831,0
|
|
20241216,190200,93289332,831,831,831,831,0
|
|
20241216,190100,93289332,831,831,831,831,0
|
|
20241216,190000,93289332,831,831,831,831,0
|
|
20241216,185900,93289332,831,831,831,831,0
|
|
20241216,185800,93289332,831,831,831,831,0
|
|
20241216,185700,93289332,831,831,831,831,0
|
|
20241216,185600,93289332,831,831,831,831,0
|
|
20241216,185500,93289332,831,831,831,831,0
|
|
20241216,185400,93289332,831,831,831,831,0
|
|
20241216,185300,93289332,831,831,831,831,0
|
|
20241216,185200,93289332,831,831,831,831,0
|
|
20241216,185100,93289332,831,831,831,831,0
|
|
20241216,185000,93289332,831,831,831,831,0
|
|
20241216,184900,93289332,831,831,831,831,0
|
|
20241216,184800,93289332,831,831,831,831,0
|
|
20241216,184700,93289332,831,831,831,831,0
|
|
20241216,184600,93289332,831,831,831,831,0
|
|
20241216,184500,93289332,831,831,831,831,0
|
|
20241216,184400,93289332,831,831,831,831,3705
|
|
20241216,184300,93289332,831,831,831,831,0
|
|
20241216,184200,93289332,831,831,831,831,0
|
|
20241216,184100,93289332,831,831,831,831,0
|
|
20241216,184000,93289332,831,831,831,831,0
|
|
20241216,183900,93289332,831,831,831,831,0
|
|
20241216,183800,93289332,831,831,831,831,0
|
|
20241216,183700,93289332,831,831,831,831,0
|
|
20241216,183600,93289332,831,831,831,831,0
|
|
20241216,183500,93289332,831,831,831,831,0
|
|
20241216,183400,93289332,831,831,831,831,0
|
|
20241216,183300,93289332,831,831,831,831,0
|
|
20241216,183200,93289332,831,831,831,831,0
|
|
20241216,183100,93289332,831,831,831,831,0
|
|
20241216,183000,93289332,831,831,831,831,0
|
|
20241216,182900,93289332,831,831,831,831,0
|
|
20241216,182800,93289332,831,831,831,831,0
|
|
20241216,182700,93289332,831,831,831,831,0
|
|
20241216,182600,93289332,831,831,831,831,0
|
|
20241216,182500,93289332,831,831,831,831,0
|
|
20241216,182400,93289332,831,831,831,831,0
|
|
20241216,182300,93289332,831,831,831,831,0
|
|
20241216,182200,93289332,831,831,831,831,0
|
|
20241216,182100,93289332,831,831,831,831,0
|
|
20241216,182000,93289332,831,831,831,831,0
|
|
20241216,181900,93289332,831,831,831,831,0
|
|
20241216,181800,93289332,831,831,831,831,0
|
|
20241216,181700,93289332,831,831,831,831,0
|
|
20241216,181600,93289332,831,831,831,831,0
|
|
20241216,181500,93289332,831,831,831,831,0
|
|
20241216,181400,93289332,831,831,831,831,3705
|
|
20241216,181300,93289332,831,831,831,831,0
|
|
20241216,181200,93289332,831,831,831,831,0
|
|
20241216,181100,93289332,831,831,831,831,0
|
|
20241216,181000,93289332,831,831,831,831,0
|
|
20241216,180900,93289332,831,831,831,831,0
|
|
20241216,180800,93289332,831,831,831,831,0
|
|
20241216,180700,93289332,831,831,831,831,0
|
|
20241216,180600,93289332,831,831,831,831,0
|
|
20241216,180500,93289332,831,831,831,831,0
|
|
20241216,180400,93289332,831,831,831,831,0
|
|
20241216,180300,93289332,831,831,831,831,0
|
|
20241216,180200,93289332,831,831,831,831,0
|
|
20241216,180100,93289332,831,831,831,831,0
|
|
20241216,180000,93289332,831,831,831,831,0
|
|
20241216,175900,93289332,831,831,831,831,0
|
|
20241216,175800,93289332,831,831,831,831,0
|
|
20241216,175700,93289332,831,831,831,831,0
|
|
20241216,175600,93289332,831,831,831,831,0
|
|
20241216,175500,93289332,831,831,831,831,0
|
|
20241216,175400,93289332,831,831,831,831,0
|
|
20241216,175300,93289332,831,831,831,831,0
|
|
20241216,175200,93289332,831,831,831,831,0
|
|
20241216,175100,93289332,831,831,831,831,0
|
|
20241216,175000,93289332,831,831,831,831,0
|
|
20241216,174900,93289332,831,831,831,831,0
|
|
20241216,174800,93289332,831,831,831,831,0
|
|
20241216,174700,93289332,831,831,831,831,0
|
|
20241216,174600,93289332,831,831,831,831,0
|
|
20241216,174500,93289332,831,831,831,831,0
|
|
20241216,174400,93289332,831,831,831,831,3705
|
|
20241216,174300,93289332,831,831,831,831,0
|
|
20241216,174200,93289332,831,831,831,831,0
|
|
20241216,174100,93289332,831,831,831,831,0
|
|
20241216,174000,93289332,831,831,831,831,0
|
|
20241216,173900,93289332,831,831,831,831,0
|
|
20241216,173800,93289332,831,831,831,831,0
|
|
20241216,173700,93289332,831,831,831,831,0
|
|
20241216,173600,93289332,831,831,831,831,0
|
|
20241216,173500,93289332,831,831,831,831,0
|
|
20241216,173400,93289332,831,831,831,831,0
|
|
20241216,173300,93289332,831,831,831,831,0
|
|
20241216,173200,93289332,831,831,831,831,0
|
|
20241216,173100,93289332,831,831,831,831,0
|
|
20241216,173000,93289332,831,831,831,831,0
|
|
20241216,172900,93289332,831,831,831,831,0
|
|
20241216,172800,93289332,831,831,831,831,0
|
|
20241216,172700,93289332,831,831,831,831,0
|
|
20241216,172600,93289332,831,831,831,831,0
|
|
20241216,172500,93289332,831,831,831,831,0
|
|
20241216,172400,93289332,831,831,831,831,0
|
|
20241216,172300,93289332,831,831,831,831,0
|
|
20241216,172200,93289332,831,831,831,831,0
|
|
20241216,172100,93289332,831,831,831,831,0
|
|
20241216,172000,93289332,831,831,831,831,0
|
|
20241216,171900,93289332,831,831,831,831,0
|
|
20241216,171800,93289332,831,831,831,831,0
|
|
20241216,171700,93289332,831,831,831,831,0
|
|
20241216,171600,93289332,831,831,831,831,0
|
|
20241216,171500,93289332,831,831,831,831,0
|
|
20241216,171400,93289332,831,831,831,831,3705
|
|
20241216,171300,93289332,831,831,831,831,0
|
|
20241216,171200,93289332,831,831,831,831,0
|
|
20241216,171100,93289332,831,831,831,831,0
|
|
20241216,171000,93289332,831,831,831,831,0
|
|
20241216,170900,93289332,831,831,831,831,0
|
|
20241216,170800,93289332,831,831,831,831,0
|
|
20241216,170700,93289332,831,831,831,831,0
|
|
20241216,170600,93289332,831,831,831,831,0
|
|
20241216,170500,93289332,831,831,831,831,0
|
|
20241216,170400,93289332,831,831,831,831,0
|
|
20241216,170300,93289332,831,831,831,831,0
|
|
20241216,170200,93289332,831,831,831,831,0
|
|
20241216,170100,93289332,831,831,831,831,0
|
|
20241216,170000,93289332,831,831,831,831,0
|
|
20241216,165900,93289332,831,831,831,831,0
|
|
20241216,165800,93289332,831,831,831,831,0
|
|
20241216,165700,93289332,831,831,831,831,0
|
|
20241216,165600,93289332,831,831,831,831,0
|
|
20241216,165500,93289332,831,831,831,831,0
|
|
20241216,165400,93289332,831,831,831,831,0
|
|
20241216,165300,93289332,831,831,831,831,0
|
|
20241216,165200,93289332,831,831,831,831,0
|
|
20241216,165100,93289332,831,831,831,831,0
|
|
20241216,165000,93289332,831,831,831,831,0
|
|
20241216,164900,93289332,831,831,831,831,0
|
|
20241216,164800,93289332,831,831,831,831,0
|
|
20241216,164700,93289332,831,831,831,831,0
|
|
20241216,164600,93289332,831,831,831,831,0
|
|
20241216,164500,93289332,831,831,831,831,0
|
|
20241216,164400,93289332,831,831,831,831,3705
|
|
20241216,164300,93289332,831,831,831,831,0
|
|
20241216,164200,93289332,831,831,831,831,0
|
|
20241216,164100,93289332,831,831,831,831,0
|
|
20241216,164000,93289332,831,831,831,831,0
|
|
20241216,163900,93289332,831,831,831,831,0
|
|
20241216,163800,93289332,831,831,831,831,0
|
|
20241216,163700,93289332,831,831,831,831,0
|
|
20241216,163600,93289332,831,831,831,831,0
|
|
20241216,163500,93289332,831,831,831,831,0
|
|
20241216,163400,93289332,831,831,831,831,0
|
|
20241216,163300,93289332,831,831,831,831,0
|
|
20241216,163200,93289332,831,831,831,831,0
|
|
20241216,163100,93289332,831,831,831,831,0
|
|
20241216,163000,93289332,831,831,831,831,0
|
|
20241216,162900,93289332,831,831,831,831,0
|
|
20241216,162800,93289332,831,831,831,831,0
|
|
20241216,162700,93289332,831,831,831,831,0
|
|
20241216,162600,93289332,831,831,831,831,0
|
|
20241216,162500,93289332,831,831,831,831,0
|
|
20241216,162400,93289332,831,831,831,831,0
|
|
20241216,162300,93289332,831,831,831,831,0
|
|
20241216,162200,93289332,831,831,831,831,0
|
|
20241216,162100,93289332,831,831,831,831,0
|
|
20241216,162000,93289332,831,831,831,831,0
|
|
20241216,161900,93289332,831,831,831,831,0
|
|
20241216,161800,93289332,831,831,831,831,0
|
|
20241216,161700,93289332,831,831,831,831,0
|
|
20241216,161600,93289332,831,831,831,831,0
|
|
20241216,161500,93289332,831,831,831,831,0
|
|
20241216,161400,93289332,831,831,831,831,3705
|
|
20241216,161300,93289332,831,831,831,831,0
|
|
20241216,161200,93289332,831,831,831,831,0
|
|
20241216,161100,93289332,831,831,831,831,0
|
|
20241216,161000,93289332,831,831,831,831,0
|
|
20241216,160900,93289332,831,831,831,831,0
|
|
20241216,160800,93289332,831,831,831,831,0
|
|
20241216,160700,93289332,831,831,831,831,0
|
|
20241216,160600,93289332,831,831,831,831,0
|
|
20241216,160500,93289332,831,831,831,831,0
|
|
20241216,160400,93289332,831,831,831,831,0
|
|
20241216,160300,93289332,831,831,831,831,0
|
|
20241216,160200,93289332,831,831,831,831,0
|
|
20241216,160100,93289332,831,831,831,831,0
|
|
20241216,160000,93289332,831,831,831,831,0
|
|
20241216,155900,93289332,831,831,831,831,0
|
|
20241216,155800,93289332,831,831,831,831,0
|
|
20241216,155700,93289332,831,831,831,831,0
|
|
20241216,155600,93289332,831,831,831,831,0
|
|
20241216,155500,93289332,831,831,831,831,0
|
|
20241216,155400,93289332,831,831,831,831,0
|
|
20241216,155300,93289332,831,831,831,831,0
|
|
20241216,155200,93289332,831,831,831,831,0
|
|
20241216,155100,93289332,831,831,831,831,0
|
|
20241216,155000,93289332,831,831,831,831,0
|
|
20241216,154900,93289332,831,831,831,831,0
|
|
20241216,154800,93289332,831,831,831,831,0
|
|
20241216,154700,93289332,831,831,831,831,0
|
|
20241216,154600,93289332,831,831,831,831,0
|
|
20241216,154500,93289332,831,831,831,831,0
|
|
20241216,154400,93289332,831,831,831,831,3705
|
|
20241216,154300,93289332,831,831,831,831,0
|
|
20241216,154200,93289332,831,831,831,831,0
|
|
20241216,154100,93289332,831,831,831,831,0
|
|
20241216,154000,93289332,831,831,831,831,0
|
|
20241216,153900,93289332,831,831,831,831,0
|
|
20241216,153800,93289332,831,831,831,831,0
|
|
20241216,153700,93289332,831,831,831,831,0
|
|
20241216,153600,93289332,831,831,831,831,0
|
|
20241216,153500,93289332,831,831,831,831,0
|
|
20241216,153400,93289332,831,831,831,831,0
|
|
20241216,153300,93289332,831,831,831,831,0
|
|
20241216,153200,93289332,831,831,831,831,0
|
|
20241216,153100,93289332,831,831,831,831,0
|
|
20241216,153000,93289332,831,831,831,831,3705
|
|
20241216,152900,90210477,820,820,820,820,0
|
|
20241216,152800,90210477,820,820,820,820,0
|
|
20241216,152700,90210477,820,820,820,820,0
|
|
20241216,152600,90210477,820,820,820,820,0
|
|
20241216,152500,90210477,820,820,820,820,0
|
|
20241216,152400,90210477,820,820,820,820,0
|
|
20241216,152300,90210477,820,820,820,820,0
|
|
20241216,152200,90210477,820,820,820,820,0
|
|
20241216,152100,90210477,820,820,820,820,0
|
|
20241216,152000,90210477,820,820,820,820,0
|
|
20241216,151900,90210477,820,820,820,820,0
|
|
20241216,151800,90210477,820,820,820,820,1000
|
|
20241216,151700,89390477,828,828,828,828,0
|
|
20241216,151600,89390477,828,828,828,828,0
|
|
20241216,151500,89390477,828,828,828,828,0
|
|
20241216,151400,89390477,828,828,828,828,0
|
|
20241216,151300,89390477,828,828,828,828,0
|
|
20241216,151200,89390477,828,828,828,828,0
|
|
20241216,151100,89390477,828,828,828,828,0
|
|
20241216,151000,89390477,828,828,828,828,0
|
|
20241216,150900,89390477,828,828,828,828,0
|
|
20241216,150800,89390477,828,828,828,828,0
|
|
20241216,150700,89390477,828,828,828,828,0
|
|
20241216,150600,89390477,828,828,828,828,0
|
|
20241216,150500,89390477,828,828,828,828,2
|
|
20241216,150400,89388821,817,817,817,817,0
|
|
20241216,150300,89388821,817,817,817,817,0
|
|
20241216,150200,89388821,817,817,817,817,0
|
|
20241216,150100,89388821,817,817,817,817,0
|
|
20241216,150000,89388821,817,817,817,817,0
|
|
20241216,145900,89388821,817,817,817,817,0
|
|
20241216,145800,89388821,817,817,817,817,50
|
|
20241216,145700,89347971,817,817,817,817,0
|
|
20241216,145600,89347971,817,817,817,817,0
|
|
20241216,145500,89347971,817,817,817,817,0
|
|
20241216,145400,89347971,817,817,817,817,0
|
|
20241216,145300,89347971,817,820,820,817,2411
|
|
20241216,145200,87375250,821,821,821,821,4277
|
|
20241216,145100,83863833,820,820,820,820,6
|
|
20241216,145000,83858913,822,822,822,822,475
|
|
20241216,144900,83468463,831,831,831,831,475
|
|
20241216,144800,83073738,831,826,831,826,10000
|
|
20241216,144700,74767852,819,819,819,819,0
|
|
20241216,144600,74767852,819,819,819,819,0
|
|
20241216,144500,74767852,819,819,819,819,0
|
|
20241216,144400,74767852,819,819,819,819,497
|
|
20241216,144300,74360809,819,819,819,819,529
|
|
20241216,144200,73927558,819,820,820,819,56
|
|
20241216,144100,73881644,819,819,819,819,0
|
|
20241216,144000,73881644,819,819,819,819,4000
|
|
20241216,143900,70605644,827,827,827,827,0
|
|
20241216,143800,70605644,827,827,827,827,0
|
|
20241216,143700,70605644,827,826,827,826,24
|
|
20241216,143600,70585809,821,822,822,821,1100
|
|
20241216,143500,69682539,821,821,821,821,0
|
|
20241216,143400,69682539,821,821,821,821,7
|
|
20241216,143300,69676792,824,824,824,824,0
|
|
20241216,143200,69676792,824,824,824,824,0
|
|
20241216,143100,69676792,824,824,824,824,31
|
|
20241216,143000,69651248,824,823,824,823,115
|
|
20241216,142900,69556495,822,822,822,822,0
|
|
20241216,142800,69556495,822,822,822,822,0
|
|
20241216,142700,69556495,822,822,822,822,0
|
|
20241216,142600,69556495,822,822,822,822,0
|
|
20241216,142500,69556495,822,822,822,822,0
|
|
20241216,142400,69556495,822,822,822,822,0
|
|
20241216,142300,69556495,822,822,822,822,0
|
|
20241216,142200,69556495,822,822,822,822,0
|
|
20241216,142100,69556495,822,822,822,822,889
|
|
20241216,142000,68825737,822,822,822,822,0
|
|
20241216,141900,68825737,822,822,822,822,0
|
|
20241216,141800,68825737,822,822,822,822,0
|
|
20241216,141700,68825737,822,816,822,816,9
|
|
20241216,141600,68818381,822,822,822,822,7
|
|
20241216,141500,68812627,822,822,822,822,0
|
|
20241216,141400,68812627,822,822,822,822,0
|
|
20241216,141300,68812627,822,822,822,822,0
|
|
20241216,141200,68812627,822,822,822,822,0
|
|
20241216,141100,68812627,822,822,822,822,77
|
|
20241216,141000,68749333,822,822,822,822,0
|
|
20241216,140900,68749333,822,822,822,822,0
|
|
20241216,140800,68749333,822,822,822,822,0
|
|
20241216,140700,68749333,822,822,822,822,0
|
|
20241216,140600,68749333,822,822,822,822,16
|
|
20241216,140500,68736181,815,815,815,815,0
|
|
20241216,140400,68736181,815,815,815,815,0
|
|
20241216,140300,68736181,815,815,815,815,0
|
|
20241216,140200,68736181,815,815,815,815,0
|
|
20241216,140100,68736181,815,815,815,815,0
|
|
20241216,140000,68736181,815,815,815,815,7
|
|
20241216,135900,68730476,816,816,816,816,0
|
|
20241216,135800,68730476,816,816,816,816,2534
|
|
20241216,135700,66662732,816,816,816,816,0
|
|
20241216,135600,66662732,816,816,816,816,0
|
|
20241216,135500,66662732,816,816,816,816,0
|
|
20241216,135400,66662732,816,816,816,816,100
|
|
20241216,135300,66581132,816,820,820,816,457
|
|
20241216,135200,66207316,816,816,816,816,0
|
|
20241216,135100,66207316,816,816,816,816,0
|
|
20241216,135000,66207316,816,816,816,816,0
|
|
20241216,134900,66207316,816,816,816,816,0
|
|
20241216,134800,66207316,816,816,816,816,0
|
|
20241216,134700,66207316,816,816,816,816,0
|
|
20241216,134600,66207316,816,816,816,816,0
|
|
20241216,134500,66207316,816,816,816,816,0
|
|
20241216,134400,66207316,816,816,816,816,0
|
|
20241216,134300,66207316,816,816,816,816,7
|
|
20241216,134200,66201604,824,824,824,824,10
|
|
20241216,134100,66193364,824,824,824,824,0
|
|
20241216,134000,66193364,824,824,824,824,3
|
|
20241216,133900,66190892,824,824,824,824,0
|
|
20241216,133800,66190892,824,824,824,824,0
|
|
20241216,133700,66190892,824,824,824,824,0
|
|
20241216,133600,66190892,824,824,824,824,0
|
|
20241216,133500,66190892,824,824,824,824,0
|
|
20241216,133400,66190892,824,824,824,824,0
|
|
20241216,133300,66190892,824,824,824,824,0
|
|
20241216,133200,66190892,824,824,824,824,0
|
|
20241216,133100,66190892,824,824,824,824,0
|
|
20241216,133000,66190892,824,824,824,824,0
|
|
20241216,132900,66190892,824,824,824,824,0
|
|
20241216,132800,66190892,824,824,824,824,86
|
|
20241216,132700,66120028,812,814,824,812,546
|
|
20241216,132600,65675994,828,814,828,813,21
|
|
20241216,132500,65658745,828,827,828,827,502
|
|
20241216,132400,65243224,827,827,827,827,0
|
|
20241216,132300,65243224,827,827,827,827,0
|
|
20241216,132200,65243224,827,827,827,827,0
|
|
20241216,132100,65243224,827,827,827,827,0
|
|
20241216,132000,65243224,827,827,827,827,0
|
|
20241216,131900,65243224,827,827,827,827,0
|
|
20241216,131800,65243224,827,827,827,827,0
|
|
20241216,131700,65243224,827,827,827,827,0
|
|
20241216,131600,65243224,827,827,827,827,0
|
|
20241216,131500,65243224,827,827,827,827,0
|
|
20241216,131400,65243224,827,827,827,827,0
|
|
20241216,131300,65243224,827,827,827,827,0
|
|
20241216,131200,65243224,827,827,827,827,1
|
|
20241216,131100,65242397,816,816,816,816,0
|
|
20241216,131000,65242397,816,816,816,816,0
|
|
20241216,130900,65242397,816,816,816,816,7
|
|
20241216,130800,65236685,827,827,827,827,0
|
|
20241216,130700,65236685,827,827,827,827,0
|
|
20241216,130600,65236685,827,827,827,827,0
|
|
20241216,130500,65236685,827,827,827,827,0
|
|
20241216,130400,65236685,827,827,827,827,697
|
|
20241216,130300,64660266,827,827,827,827,0
|
|
20241216,130200,64660266,827,827,827,827,0
|
|
20241216,130100,64660266,827,815,827,815,24
|
|
20241216,130000,64640562,828,828,828,828,79
|
|
20241216,125900,64575150,828,822,828,822,300
|
|
20241216,125800,64328010,822,818,825,812,597
|
|
20241216,125700,63839844,818,813,818,813,596
|
|
20241216,125600,63354301,810,810,810,810,0
|
|
20241216,125500,63354301,810,810,810,810,0
|
|
20241216,125400,63354301,810,810,810,810,0
|
|
20241216,125300,63354301,810,810,810,810,0
|
|
20241216,125200,63354301,810,810,810,810,7
|
|
20241216,125100,63348631,814,814,814,814,0
|
|
20241216,125000,63348631,814,814,814,814,0
|
|
20241216,124900,63348631,814,814,814,814,0
|
|
20241216,124800,63348631,814,814,814,814,0
|
|
20241216,124700,63348631,814,814,814,814,0
|
|
20241216,124600,63348631,814,814,814,814,0
|
|
20241216,124500,63348631,814,814,814,814,0
|
|
20241216,124400,63348631,814,814,814,814,0
|
|
20241216,124300,63348631,814,814,814,814,0
|
|
20241216,124200,63348631,814,814,814,814,0
|
|
20241216,124100,63348631,814,814,814,814,0
|
|
20241216,124000,63348631,814,814,814,814,0
|
|
20241216,123900,63348631,814,813,814,813,60
|
|
20241216,123800,63299849,813,812,813,812,556
|
|
20241216,123700,62848321,809,809,809,809,0
|
|
20241216,123600,62848321,809,809,809,809,0
|
|
20241216,123500,62848321,809,809,809,809,7
|
|
20241216,123400,62842658,809,809,809,809,0
|
|
20241216,123300,62842658,809,809,809,809,0
|
|
20241216,123200,62842658,809,809,809,809,0
|
|
20241216,123100,62842658,809,809,809,809,0
|
|
20241216,123000,62842658,809,809,809,809,0
|
|
20241216,122900,62842658,809,809,809,809,0
|
|
20241216,122800,62842658,809,809,809,809,0
|
|
20241216,122700,62842658,809,809,809,809,0
|
|
20241216,122600,62842658,809,809,809,809,0
|
|
20241216,122500,62842658,809,809,809,809,3
|
|
20241216,122400,62840231,809,809,809,809,0
|
|
20241216,122300,62840231,809,809,809,809,0
|
|
20241216,122200,62840231,809,809,809,809,0
|
|
20241216,122100,62840231,809,809,809,809,0
|
|
20241216,122000,62840231,809,809,809,809,0
|
|
20241216,121900,62840231,809,809,809,809,0
|
|
20241216,121800,62840231,809,809,809,809,7
|
|
20241216,121700,62834568,808,808,808,808,0
|
|
20241216,121600,62834568,808,808,808,808,0
|
|
20241216,121500,62834568,808,808,808,808,0
|
|
20241216,121400,62834568,808,808,808,808,0
|
|
20241216,121300,62834568,808,808,808,808,0
|
|
20241216,121200,62834568,808,808,808,808,0
|
|
20241216,121100,62834568,808,808,808,808,0
|
|
20241216,121000,62834568,808,808,808,808,0
|
|
20241216,120900,62834568,808,808,808,808,0
|
|
20241216,120800,62834568,808,808,808,808,0
|
|
20241216,120700,62834568,808,808,808,808,0
|
|
20241216,120600,62834568,808,808,808,808,107
|
|
20241216,120500,62748112,808,808,808,808,0
|
|
20241216,120400,62748112,808,808,808,808,0
|
|
20241216,120300,62748112,808,808,808,808,0
|
|
20241216,120200,62748112,808,808,808,808,0
|
|
20241216,120100,62748112,808,808,808,808,7
|
|
20241216,120000,62742456,813,813,813,813,0
|
|
20241216,115900,62742456,813,813,813,813,0
|
|
20241216,115800,62742456,813,813,813,813,10
|
|
20241216,115700,62734326,813,813,813,813,0
|
|
20241216,115600,62734326,813,813,813,813,0
|
|
20241216,115500,62734326,813,813,813,813,1
|
|
20241216,115400,62733513,807,807,807,807,0
|
|
20241216,115300,62733513,807,807,807,807,0
|
|
20241216,115200,62733513,807,808,808,807,100
|
|
20241216,115100,62652802,813,813,813,813,0
|
|
20241216,115000,62652802,813,813,813,813,0
|
|
20241216,114900,62652802,813,813,813,813,51
|
|
20241216,114800,62611339,807,807,807,807,0
|
|
20241216,114700,62611339,807,807,807,807,132
|
|
20241216,114600,62504815,808,808,808,808,0
|
|
20241216,114500,62504815,808,808,808,808,130
|
|
20241216,114400,62399775,807,812,812,807,19961
|
|
20241216,114300,46259478,812,812,812,812,1359
|
|
20241216,114200,45155970,810,810,810,810,0
|
|
20241216,114100,45155970,810,810,810,810,0
|
|
20241216,114000,45155970,810,810,810,810,2
|
|
20241216,113900,45154350,810,810,810,810,0
|
|
20241216,113800,45154350,810,810,810,810,7
|
|
20241216,113700,45148680,812,811,812,811,41
|
|
20241216,113600,45115390,812,810,812,810,306
|
|
20241216,113500,44867195,809,809,809,809,0
|
|
20241216,113400,44867195,809,809,809,809,1
|
|
20241216,113300,44866386,809,809,809,809,0
|
|
20241216,113200,44866386,809,809,809,809,0
|
|
20241216,113100,44866386,809,809,809,809,0
|
|
20241216,113000,44866386,809,809,809,809,102
|
|
20241216,112900,44783868,809,809,809,809,0
|
|
20241216,112800,44783868,809,809,809,809,0
|
|
20241216,112700,44783868,809,809,809,809,7
|
|
20241216,112600,44778205,811,811,811,811,0
|
|
20241216,112500,44778205,811,811,811,811,0
|
|
20241216,112400,44778205,811,811,811,811,0
|
|
20241216,112300,44778205,811,811,811,811,0
|
|
20241216,112200,44778205,811,811,811,811,181
|
|
20241216,112100,44631414,808,808,808,808,0
|
|
20241216,112000,44631414,808,808,808,808,0
|
|
20241216,111900,44631414,808,808,808,808,0
|
|
20241216,111800,44631414,808,808,808,808,0
|
|
20241216,111700,44631414,808,810,810,808,4000
|
|
20241216,111600,41397560,811,811,811,811,1
|
|
20241216,111500,41396749,810,810,810,810,0
|
|
20241216,111400,41396749,810,810,810,810,0
|
|
20241216,111300,41396749,810,810,810,810,58
|
|
20241216,111200,41349769,811,810,811,810,114
|
|
20241216,111100,41257428,810,810,810,810,0
|
|
20241216,111000,41257428,810,810,810,810,7
|
|
20241216,110900,41251758,810,810,810,810,0
|
|
20241216,110800,41251758,810,810,810,810,0
|
|
20241216,110700,41251758,810,810,810,810,0
|
|
20241216,110600,41251758,810,810,810,810,0
|
|
20241216,110500,41251758,810,810,810,810,302
|
|
20241216,110400,41007138,810,810,810,810,0
|
|
20241216,110300,41007138,810,810,810,810,0
|
|
20241216,110200,41007138,810,808,810,808,4
|
|
20241216,110100,41003904,808,808,808,808,0
|
|
20241216,110000,41003904,808,808,808,808,0
|
|
20241216,105900,41003904,808,808,808,808,0
|
|
20241216,105800,41003904,808,808,808,808,0
|
|
20241216,105700,41003904,808,808,808,808,0
|
|
20241216,105600,41003904,808,808,808,808,0
|
|
20241216,105500,41003904,808,808,808,808,1
|
|
20241216,105400,41003096,808,808,808,808,0
|
|
20241216,105300,41003096,808,809,809,808,7
|
|
20241216,105200,40997435,808,808,808,808,0
|
|
20241216,105100,40997435,808,808,808,808,0
|
|
20241216,105000,40997435,808,808,808,808,0
|
|
20241216,104900,40997435,808,808,808,808,0
|
|
20241216,104800,40997435,808,808,808,808,0
|
|
20241216,104700,40997435,808,808,808,808,0
|
|
20241216,104600,40997435,808,808,808,808,0
|
|
20241216,104500,40997435,808,808,808,808,0
|
|
20241216,104400,40997435,808,808,808,808,0
|
|
20241216,104300,40997435,808,808,808,808,0
|
|
20241216,104200,40997435,808,808,808,808,0
|
|
20241216,104100,40997435,808,808,808,808,0
|
|
20241216,104000,40997435,808,808,808,808,0
|
|
20241216,103900,40997435,808,808,808,808,0
|
|
20241216,103800,40997435,808,808,808,808,0
|
|
20241216,103700,40997435,808,808,808,808,0
|
|
20241216,103600,40997435,808,808,808,808,7
|
|
20241216,103500,40991779,809,809,809,809,0
|
|
20241216,103400,40991779,809,809,809,809,0
|
|
20241216,103300,40991779,809,809,809,809,0
|
|
20241216,103200,40991779,809,809,809,809,0
|
|
20241216,103100,40991779,809,809,809,809,0
|
|
20241216,103000,40991779,809,809,809,809,0
|
|
20241216,102900,40991779,809,809,809,809,20
|
|
20241216,102800,40975599,807,807,807,807,0
|
|
20241216,102700,40975599,807,807,807,807,0
|
|
20241216,102600,40975599,807,807,807,807,20
|
|
20241216,102500,40959459,807,807,807,807,0
|
|
20241216,102400,40959459,807,807,807,807,0
|
|
20241216,102300,40959459,807,807,807,807,0
|
|
20241216,102200,40959459,807,807,807,807,0
|
|
20241216,102100,40959459,807,807,807,807,0
|
|
20241216,102000,40959459,807,807,807,807,0
|
|
20241216,101900,40959459,807,807,807,807,7
|
|
20241216,101800,40953810,810,810,810,810,0
|
|
20241216,101700,40953810,810,810,810,810,1300
|
|
20241216,101600,39900810,810,810,810,810,2
|
|
20241216,101500,39899190,810,810,810,810,0
|
|
20241216,101400,39899190,810,810,810,810,0
|
|
20241216,101300,39899190,810,810,810,810,0
|
|
20241216,101200,39899190,810,810,810,810,0
|
|
20241216,101100,39899190,810,809,810,809,51
|
|
20241216,101000,39857930,810,810,810,810,0
|
|
20241216,100900,39857930,810,810,810,810,0
|
|
20241216,100800,39857930,810,810,810,810,12
|
|
20241216,100700,39848210,810,810,810,810,500
|
|
20241216,100600,39443210,810,810,810,810,0
|
|
20241216,100500,39443210,810,810,810,810,0
|
|
20241216,100400,39443210,810,808,810,808,20
|
|
20241216,100300,39427042,805,805,805,805,0
|
|
20241216,100200,39427042,805,805,805,805,7
|
|
20241216,100100,39421407,805,805,805,805,30
|
|
20241216,100000,39397257,805,805,805,805,0
|
|
20241216,095900,39397257,805,805,805,805,0
|
|
20241216,095800,39397257,805,805,805,805,900
|
|
20241216,095700,38672757,805,805,805,805,0
|
|
20241216,095600,38672757,805,805,805,805,11
|
|
20241216,095500,38663902,805,806,806,805,100
|
|
20241216,095400,38583392,805,805,805,805,0
|
|
20241216,095300,38583392,805,805,805,805,0
|
|
20241216,095200,38583392,805,805,805,805,0
|
|
20241216,095100,38583392,805,803,805,803,2251
|
|
20241216,095000,36771839,805,805,805,805,0
|
|
20241216,094900,36771839,805,805,805,805,3
|
|
20241216,094800,36769424,805,805,805,805,2
|
|
20241216,094700,36767814,805,805,805,805,1020
|
|
20241216,094600,35946714,805,798,805,798,177
|
|
20241216,094500,35805461,798,796,798,796,3174
|
|
20241216,094400,33272623,798,801,801,798,18722
|
|
20241216,094300,18318388,801,801,801,801,0
|
|
20241216,094200,18318388,801,801,801,801,0
|
|
20241216,094100,18318388,801,801,801,801,0
|
|
20241216,094000,18318388,801,801,801,801,20
|
|
20241216,093900,18302368,801,801,801,801,0
|
|
20241216,093800,18302368,801,801,801,801,10
|
|
20241216,093700,18294358,800,800,800,800,0
|
|
20241216,093600,18294358,800,800,800,800,0
|
|
20241216,093500,18294358,800,800,800,800,0
|
|
20241216,093400,18294358,800,800,800,800,0
|
|
20241216,093300,18294358,800,800,800,800,0
|
|
20241216,093200,18294358,800,800,800,800,0
|
|
20241216,093100,18294358,800,800,800,800,0
|
|
20241216,093000,18294358,800,800,800,800,0
|
|
20241216,092900,18294358,800,800,800,800,0
|
|
20241216,092800,18294358,800,801,801,800,216
|
|
20241216,092700,18121557,801,801,801,801,257
|
|
20241216,092600,17915700,801,801,801,801,1024
|
|
20241216,092500,17095476,801,800,801,800,855
|
|
20241216,092400,16411443,800,800,800,800,106
|
|
20241216,092300,16326643,800,800,800,800,0
|
|
20241216,092200,16326643,800,800,800,800,72
|
|
20241216,092100,16269043,800,800,800,800,400
|
|
20241216,092000,15949043,800,800,800,800,200
|
|
20241216,091900,15789043,800,800,800,800,500
|
|
20241216,091800,15389043,801,801,801,801,0
|
|
20241216,091700,15389043,801,801,801,801,0
|
|
20241216,091600,15389043,801,800,801,800,40
|
|
20241216,091500,15357042,800,800,800,800,0
|
|
20241216,091400,15357042,800,800,800,800,106
|
|
20241216,091300,15272242,800,800,800,800,19
|
|
20241216,091200,15257042,793,793,793,793,0
|
|
20241216,091100,15257042,793,793,793,793,0
|
|
20241216,091000,15257042,793,796,796,793,366
|
|
20241216,090900,14966051,800,800,800,800,200
|
|
20241216,090800,14806051,800,800,800,800,300
|
|
20241216,090700,14566051,800,800,800,800,0
|
|
20241216,090600,14566051,800,800,800,800,0
|
|
20241216,090500,14566051,800,800,801,800,1021
|
|
20241216,090400,13749230,800,800,800,800,13
|
|
20241216,090300,13738830,800,793,800,793,400
|
|
20241216,090200,13420660,793,793,793,793,310
|
|
20241216,090100,13174830,790,790,790,790,302
|
|
20241216,090000,12936250,790,790,790,790,16375
|