728 lines
31 KiB
CSV
728 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,210500,99254889,876,876,876,876,3742
|
|
20241202,210400,99254889,876,876,876,876,0
|
|
20241202,210300,99254889,876,876,876,876,0
|
|
20241202,210200,99254889,876,876,876,876,0
|
|
20241202,210100,99254889,876,876,876,876,0
|
|
20241202,210000,99254889,876,876,876,876,0
|
|
20241202,205900,99254889,876,876,876,876,0
|
|
20241202,205800,99254889,876,876,876,876,0
|
|
20241202,205700,99254889,876,876,876,876,0
|
|
20241202,205600,99254889,876,876,876,876,0
|
|
20241202,205500,99254889,876,876,876,876,0
|
|
20241202,205400,99254889,876,876,876,876,0
|
|
20241202,205300,99254889,876,876,876,876,0
|
|
20241202,205200,99254889,876,876,876,876,0
|
|
20241202,205100,99254889,876,876,876,876,0
|
|
20241202,205000,99254889,876,876,876,876,0
|
|
20241202,204900,99254889,876,876,876,876,0
|
|
20241202,204800,99254889,876,876,876,876,0
|
|
20241202,204700,99254889,876,876,876,876,0
|
|
20241202,204600,99254889,876,876,876,876,0
|
|
20241202,204500,99254889,876,876,876,876,0
|
|
20241202,204400,99254889,876,876,876,876,0
|
|
20241202,204300,99254889,876,876,876,876,0
|
|
20241202,204200,99254889,876,876,876,876,0
|
|
20241202,204100,99254889,876,876,876,876,0
|
|
20241202,204000,99254889,876,876,876,876,0
|
|
20241202,203900,99254889,876,876,876,876,0
|
|
20241202,203800,99254889,876,876,876,876,0
|
|
20241202,203700,99254889,876,876,876,876,0
|
|
20241202,203600,99254889,876,876,876,876,0
|
|
20241202,203500,99254889,876,876,876,876,3742
|
|
20241202,203400,99254889,876,876,876,876,0
|
|
20241202,203300,99254889,876,876,876,876,0
|
|
20241202,203200,99254889,876,876,876,876,0
|
|
20241202,203100,99254889,876,876,876,876,0
|
|
20241202,203000,99254889,876,876,876,876,0
|
|
20241202,202900,99254889,876,876,876,876,0
|
|
20241202,202800,99254889,876,876,876,876,0
|
|
20241202,202700,99254889,876,876,876,876,0
|
|
20241202,202600,99254889,876,876,876,876,0
|
|
20241202,202500,99254889,876,876,876,876,0
|
|
20241202,202400,99254889,876,876,876,876,0
|
|
20241202,202300,99254889,876,876,876,876,0
|
|
20241202,202200,99254889,876,876,876,876,0
|
|
20241202,202100,99254889,876,876,876,876,0
|
|
20241202,202000,99254889,876,876,876,876,0
|
|
20241202,201900,99254889,876,876,876,876,0
|
|
20241202,201800,99254889,876,876,876,876,0
|
|
20241202,201700,99254889,876,876,876,876,0
|
|
20241202,201600,99254889,876,876,876,876,0
|
|
20241202,201500,99254889,876,876,876,876,0
|
|
20241202,201400,99254889,876,876,876,876,0
|
|
20241202,201300,99254889,876,876,876,876,0
|
|
20241202,201200,99254889,876,876,876,876,0
|
|
20241202,201100,99254889,876,876,876,876,0
|
|
20241202,201000,99254889,876,876,876,876,0
|
|
20241202,200900,99254889,876,876,876,876,0
|
|
20241202,200800,99254889,876,876,876,876,0
|
|
20241202,200700,99254889,876,876,876,876,0
|
|
20241202,200600,99254889,876,876,876,876,0
|
|
20241202,200500,99254889,876,876,876,876,3742
|
|
20241202,200400,99254889,876,876,876,876,0
|
|
20241202,200300,99254889,876,876,876,876,0
|
|
20241202,200200,99254889,876,876,876,876,0
|
|
20241202,200100,99254889,876,876,876,876,0
|
|
20241202,200000,99254889,876,876,876,876,0
|
|
20241202,195900,99254889,876,876,876,876,0
|
|
20241202,195800,99254889,876,876,876,876,0
|
|
20241202,195700,99254889,876,876,876,876,0
|
|
20241202,195600,99254889,876,876,876,876,0
|
|
20241202,195500,99254889,876,876,876,876,0
|
|
20241202,195400,99254889,876,876,876,876,0
|
|
20241202,195300,99254889,876,876,876,876,0
|
|
20241202,195200,99254889,876,876,876,876,0
|
|
20241202,195100,99254889,876,876,876,876,0
|
|
20241202,195000,99254889,876,876,876,876,0
|
|
20241202,194900,99254889,876,876,876,876,0
|
|
20241202,194800,99254889,876,876,876,876,0
|
|
20241202,194700,99254889,876,876,876,876,0
|
|
20241202,194600,99254889,876,876,876,876,0
|
|
20241202,194500,99254889,876,876,876,876,0
|
|
20241202,194400,99254889,876,876,876,876,0
|
|
20241202,194300,99254889,876,876,876,876,0
|
|
20241202,194200,99254889,876,876,876,876,0
|
|
20241202,194100,99254889,876,876,876,876,0
|
|
20241202,194000,99254889,876,876,876,876,0
|
|
20241202,193900,99254889,876,876,876,876,0
|
|
20241202,193800,99254889,876,876,876,876,0
|
|
20241202,193700,99254889,876,876,876,876,0
|
|
20241202,193600,99254889,876,876,876,876,0
|
|
20241202,193500,99254889,876,876,876,876,3742
|
|
20241202,193400,99254889,876,876,876,876,0
|
|
20241202,193300,99254889,876,876,876,876,0
|
|
20241202,193200,99254889,876,876,876,876,0
|
|
20241202,193100,99254889,876,876,876,876,0
|
|
20241202,193000,99254889,876,876,876,876,0
|
|
20241202,192900,99254889,876,876,876,876,0
|
|
20241202,192800,99254889,876,876,876,876,0
|
|
20241202,192700,99254889,876,876,876,876,0
|
|
20241202,192600,99254889,876,876,876,876,0
|
|
20241202,192500,99254889,876,876,876,876,0
|
|
20241202,192400,99254889,876,876,876,876,0
|
|
20241202,192300,99254889,876,876,876,876,0
|
|
20241202,192200,99254889,876,876,876,876,0
|
|
20241202,192100,99254889,876,876,876,876,0
|
|
20241202,192000,99254889,876,876,876,876,0
|
|
20241202,191900,99254889,876,876,876,876,0
|
|
20241202,191800,99254889,876,876,876,876,0
|
|
20241202,191700,99254889,876,876,876,876,0
|
|
20241202,191600,99254889,876,876,876,876,0
|
|
20241202,191500,99254889,876,876,876,876,0
|
|
20241202,191400,99254889,876,876,876,876,0
|
|
20241202,191300,99254889,876,876,876,876,0
|
|
20241202,191200,99254889,876,876,876,876,0
|
|
20241202,191100,99254889,876,876,876,876,0
|
|
20241202,191000,99254889,876,876,876,876,0
|
|
20241202,190900,99254889,876,876,876,876,0
|
|
20241202,190800,99254889,876,876,876,876,0
|
|
20241202,190700,99254889,876,876,876,876,0
|
|
20241202,190600,99254889,876,876,876,876,0
|
|
20241202,190500,99254889,876,876,876,876,3742
|
|
20241202,190400,99254889,876,876,876,876,0
|
|
20241202,190300,99254889,876,876,876,876,0
|
|
20241202,190200,99254889,876,876,876,876,0
|
|
20241202,190100,99254889,876,876,876,876,0
|
|
20241202,190000,99254889,876,876,876,876,0
|
|
20241202,185900,99254889,876,876,876,876,0
|
|
20241202,185800,99254889,876,876,876,876,0
|
|
20241202,185700,99254889,876,876,876,876,0
|
|
20241202,185600,99254889,876,876,876,876,0
|
|
20241202,185500,99254889,876,876,876,876,0
|
|
20241202,185400,99254889,876,876,876,876,0
|
|
20241202,185300,99254889,876,876,876,876,0
|
|
20241202,185200,99254889,876,876,876,876,0
|
|
20241202,185100,99254889,876,876,876,876,0
|
|
20241202,185000,99254889,876,876,876,876,0
|
|
20241202,184900,99254889,876,876,876,876,0
|
|
20241202,184800,99254889,876,876,876,876,0
|
|
20241202,184700,99254889,876,876,876,876,0
|
|
20241202,184600,99254889,876,876,876,876,0
|
|
20241202,184500,99254889,876,876,876,876,0
|
|
20241202,184400,99254889,876,876,876,876,0
|
|
20241202,184300,99254889,876,876,876,876,0
|
|
20241202,184200,99254889,876,876,876,876,0
|
|
20241202,184100,99254889,876,876,876,876,0
|
|
20241202,184000,99254889,876,876,876,876,0
|
|
20241202,183900,99254889,876,876,876,876,0
|
|
20241202,183800,99254889,876,876,876,876,0
|
|
20241202,183700,99254889,876,876,876,876,0
|
|
20241202,183600,99254889,876,876,876,876,0
|
|
20241202,183500,99254889,876,876,876,876,3742
|
|
20241202,183400,99254889,876,876,876,876,0
|
|
20241202,183300,99254889,876,876,876,876,0
|
|
20241202,183200,99254889,876,876,876,876,0
|
|
20241202,183100,99254889,876,876,876,876,0
|
|
20241202,183000,99254889,876,876,876,876,0
|
|
20241202,182900,99254889,876,876,876,876,0
|
|
20241202,182800,99254889,876,876,876,876,0
|
|
20241202,182700,99254889,876,876,876,876,0
|
|
20241202,182600,99254889,876,876,876,876,0
|
|
20241202,182500,99254889,876,876,876,876,0
|
|
20241202,182400,99254889,876,876,876,876,0
|
|
20241202,182300,99254889,876,876,876,876,0
|
|
20241202,182200,99254889,876,876,876,876,0
|
|
20241202,182100,99254889,876,876,876,876,0
|
|
20241202,182000,99254889,876,876,876,876,0
|
|
20241202,181900,99254889,876,876,876,876,0
|
|
20241202,181800,99254889,876,876,876,876,0
|
|
20241202,181700,99254889,876,876,876,876,0
|
|
20241202,181600,99254889,876,876,876,876,0
|
|
20241202,181500,99254889,876,876,876,876,0
|
|
20241202,181400,99254889,876,876,876,876,0
|
|
20241202,181300,99254889,876,876,876,876,0
|
|
20241202,181200,99254889,876,876,876,876,0
|
|
20241202,181100,99254889,876,876,876,876,0
|
|
20241202,181000,99254889,876,876,876,876,0
|
|
20241202,180900,99254889,876,876,876,876,0
|
|
20241202,180800,99254889,876,876,876,876,0
|
|
20241202,180700,99254889,876,876,876,876,0
|
|
20241202,180600,99254889,876,876,876,876,0
|
|
20241202,180500,99254889,876,876,876,876,3742
|
|
20241202,180400,99254889,876,876,876,876,0
|
|
20241202,180300,99254889,876,876,876,876,0
|
|
20241202,180200,99254889,876,876,876,876,0
|
|
20241202,180100,99254889,876,876,876,876,0
|
|
20241202,180000,99254889,876,876,876,876,0
|
|
20241202,175900,99254889,876,876,876,876,0
|
|
20241202,175800,99254889,876,876,876,876,0
|
|
20241202,175700,99254889,876,876,876,876,0
|
|
20241202,175600,99254889,876,876,876,876,0
|
|
20241202,175500,99254889,876,876,876,876,0
|
|
20241202,175400,99254889,876,876,876,876,0
|
|
20241202,175300,99254889,876,876,876,876,0
|
|
20241202,175200,99254889,876,876,876,876,0
|
|
20241202,175100,99254889,876,876,876,876,0
|
|
20241202,175000,99254889,876,876,876,876,0
|
|
20241202,174900,99254889,876,876,876,876,0
|
|
20241202,174800,99254889,876,876,876,876,0
|
|
20241202,174700,99254889,876,876,876,876,0
|
|
20241202,174600,99254889,876,876,876,876,0
|
|
20241202,174500,99254889,876,876,876,876,0
|
|
20241202,174400,99254889,876,876,876,876,0
|
|
20241202,174300,99254889,876,876,876,876,0
|
|
20241202,174200,99254889,876,876,876,876,0
|
|
20241202,174100,99254889,876,876,876,876,0
|
|
20241202,174000,99254889,876,876,876,876,0
|
|
20241202,173900,99254889,876,876,876,876,0
|
|
20241202,173800,99254889,876,876,876,876,0
|
|
20241202,173700,99254889,876,876,876,876,0
|
|
20241202,173600,99254889,876,876,876,876,0
|
|
20241202,173500,99254889,876,876,876,876,3742
|
|
20241202,173400,99254889,876,876,876,876,0
|
|
20241202,173300,99254889,876,876,876,876,0
|
|
20241202,173200,99254889,876,876,876,876,0
|
|
20241202,173100,99254889,876,876,876,876,0
|
|
20241202,173000,99254889,876,876,876,876,0
|
|
20241202,172900,99254889,876,876,876,876,0
|
|
20241202,172800,99254889,876,876,876,876,0
|
|
20241202,172700,99254889,876,876,876,876,0
|
|
20241202,172600,99254889,876,876,876,876,0
|
|
20241202,172500,99254889,876,876,876,876,0
|
|
20241202,172400,99254889,876,876,876,876,0
|
|
20241202,172300,99254889,876,876,876,876,0
|
|
20241202,172200,99254889,876,876,876,876,0
|
|
20241202,172100,99254889,876,876,876,876,0
|
|
20241202,172000,99254889,876,876,876,876,0
|
|
20241202,171900,99254889,876,876,876,876,0
|
|
20241202,171800,99254889,876,876,876,876,0
|
|
20241202,171700,99254889,876,876,876,876,0
|
|
20241202,171600,99254889,876,876,876,876,0
|
|
20241202,171500,99254889,876,876,876,876,0
|
|
20241202,171400,99254889,876,876,876,876,0
|
|
20241202,171300,99254889,876,876,876,876,0
|
|
20241202,171200,99254889,876,876,876,876,0
|
|
20241202,171100,99254889,876,876,876,876,0
|
|
20241202,171000,99254889,876,876,876,876,0
|
|
20241202,170900,99254889,876,876,876,876,0
|
|
20241202,170800,99254889,876,876,876,876,0
|
|
20241202,170700,99254889,876,876,876,876,0
|
|
20241202,170600,99254889,876,876,876,876,0
|
|
20241202,170500,99254889,876,876,876,876,3742
|
|
20241202,170400,99254889,876,876,876,876,0
|
|
20241202,170300,99254889,876,876,876,876,0
|
|
20241202,170200,99254889,876,876,876,876,0
|
|
20241202,170100,99254889,876,876,876,876,0
|
|
20241202,170000,99254889,876,876,876,876,0
|
|
20241202,165900,99254889,876,876,876,876,0
|
|
20241202,165800,99254889,876,876,876,876,0
|
|
20241202,165700,99254889,876,876,876,876,0
|
|
20241202,165600,99254889,876,876,876,876,0
|
|
20241202,165500,99254889,876,876,876,876,0
|
|
20241202,165400,99254889,876,876,876,876,0
|
|
20241202,165300,99254889,876,876,876,876,0
|
|
20241202,165200,99254889,876,876,876,876,0
|
|
20241202,165100,99254889,876,876,876,876,0
|
|
20241202,165000,99254889,876,876,876,876,0
|
|
20241202,164900,99254889,876,876,876,876,0
|
|
20241202,164800,99254889,876,876,876,876,0
|
|
20241202,164700,99254889,876,876,876,876,0
|
|
20241202,164600,99254889,876,876,876,876,0
|
|
20241202,164500,99254889,876,876,876,876,0
|
|
20241202,164400,99254889,876,876,876,876,0
|
|
20241202,164300,99254889,876,876,876,876,0
|
|
20241202,164200,99254889,876,876,876,876,0
|
|
20241202,164100,99254889,876,876,876,876,0
|
|
20241202,164000,99254889,876,876,876,876,0
|
|
20241202,163900,99254889,876,876,876,876,0
|
|
20241202,163800,99254889,876,876,876,876,0
|
|
20241202,163700,99254889,876,876,876,876,0
|
|
20241202,163600,99254889,876,876,876,876,0
|
|
20241202,163500,99254889,876,876,876,876,3742
|
|
20241202,163400,99254889,876,876,876,876,0
|
|
20241202,163300,99254889,876,876,876,876,0
|
|
20241202,163200,99254889,876,876,876,876,0
|
|
20241202,163100,99254889,876,876,876,876,0
|
|
20241202,163000,99254889,876,876,876,876,0
|
|
20241202,162900,99254889,876,876,876,876,0
|
|
20241202,162800,99254889,876,876,876,876,0
|
|
20241202,162700,99254889,876,876,876,876,0
|
|
20241202,162600,99254889,876,876,876,876,0
|
|
20241202,162500,99254889,876,876,876,876,0
|
|
20241202,162400,99254889,876,876,876,876,0
|
|
20241202,162300,99254889,876,876,876,876,0
|
|
20241202,162200,99254889,876,876,876,876,0
|
|
20241202,162100,99254889,876,876,876,876,0
|
|
20241202,162000,99254889,876,876,876,876,0
|
|
20241202,161900,99254889,876,876,876,876,0
|
|
20241202,161800,99254889,876,876,876,876,0
|
|
20241202,161700,99254889,876,876,876,876,0
|
|
20241202,161600,99254889,876,876,876,876,0
|
|
20241202,161500,99254889,876,876,876,876,0
|
|
20241202,161400,99254889,876,876,876,876,0
|
|
20241202,161300,99254889,876,876,876,876,0
|
|
20241202,161200,99254889,876,876,876,876,0
|
|
20241202,161100,99254889,876,876,876,876,0
|
|
20241202,161000,99254889,876,876,876,876,0
|
|
20241202,160900,99254889,876,876,876,876,0
|
|
20241202,160800,99254889,876,876,876,876,0
|
|
20241202,160700,99254889,876,876,876,876,0
|
|
20241202,160600,99254889,876,876,876,876,0
|
|
20241202,160500,99254889,876,876,876,876,3742
|
|
20241202,160400,99254889,876,876,876,876,0
|
|
20241202,160300,99254889,876,876,876,876,0
|
|
20241202,160200,99254889,876,876,876,876,0
|
|
20241202,160100,99254889,876,876,876,876,0
|
|
20241202,160000,99254889,876,876,876,876,0
|
|
20241202,155900,99254889,876,876,876,876,0
|
|
20241202,155800,99254889,876,876,876,876,0
|
|
20241202,155700,99254889,876,876,876,876,0
|
|
20241202,155600,99254889,876,876,876,876,0
|
|
20241202,155500,99254889,876,876,876,876,0
|
|
20241202,155400,99254889,876,876,876,876,0
|
|
20241202,155300,99254889,876,876,876,876,0
|
|
20241202,155200,99254889,876,876,876,876,0
|
|
20241202,155100,99254889,876,876,876,876,0
|
|
20241202,155000,99254889,876,876,876,876,0
|
|
20241202,154900,99254889,876,876,876,876,0
|
|
20241202,154800,99254889,876,876,876,876,0
|
|
20241202,154700,99254889,876,876,876,876,0
|
|
20241202,154600,99254889,876,876,876,876,0
|
|
20241202,154500,99254889,876,876,876,876,0
|
|
20241202,154400,99254889,876,876,876,876,0
|
|
20241202,154300,99254889,876,876,876,876,0
|
|
20241202,154200,99254889,876,876,876,876,0
|
|
20241202,154100,99254889,876,876,876,876,0
|
|
20241202,154000,99254889,876,876,876,876,0
|
|
20241202,153900,99254889,876,876,876,876,0
|
|
20241202,153800,99254889,876,876,876,876,0
|
|
20241202,153700,99254889,876,876,876,876,0
|
|
20241202,153600,99254889,876,876,876,876,0
|
|
20241202,153500,99254889,876,876,876,876,3742
|
|
20241202,153400,99254889,876,876,876,876,0
|
|
20241202,153300,99254889,876,876,876,876,0
|
|
20241202,153200,99254889,876,876,876,876,0
|
|
20241202,153100,99254889,876,876,876,876,0
|
|
20241202,153000,99254889,876,876,876,876,3742
|
|
20241202,152900,95976897,877,877,877,877,0
|
|
20241202,152800,95976897,877,877,877,877,0
|
|
20241202,152700,95976897,877,877,877,877,0
|
|
20241202,152600,95976897,877,877,877,877,0
|
|
20241202,152500,95976897,877,877,877,877,0
|
|
20241202,152400,95976897,877,877,877,877,0
|
|
20241202,152300,95976897,877,877,877,877,0
|
|
20241202,152200,95976897,877,877,877,877,0
|
|
20241202,152100,95976897,877,877,877,877,0
|
|
20241202,152000,95976897,877,877,877,877,0
|
|
20241202,151900,95976897,877,877,877,874,778
|
|
20241202,151800,95296910,877,877,877,877,0
|
|
20241202,151700,95296910,877,876,877,876,3
|
|
20241202,151600,95294281,876,877,877,876,122
|
|
20241202,151500,95187408,877,878,878,873,2364
|
|
20241202,151400,93120808,875,875,875,875,100
|
|
20241202,151300,93033308,875,875,875,875,0
|
|
20241202,151200,93033308,875,875,875,875,0
|
|
20241202,151100,93033308,875,877,877,875,932
|
|
20241202,151000,92217804,882,882,882,882,0
|
|
20241202,150900,92217804,882,882,882,882,0
|
|
20241202,150800,92217804,882,882,882,882,10
|
|
20241202,150700,92208984,882,882,882,882,20
|
|
20241202,150600,92191344,882,882,882,882,0
|
|
20241202,150500,92191344,882,882,883,882,374
|
|
20241202,150400,91861122,884,884,884,884,0
|
|
20241202,150300,91861122,884,884,884,884,0
|
|
20241202,150200,91861122,884,884,884,884,0
|
|
20241202,150100,91861122,884,884,884,884,0
|
|
20241202,150000,91861122,884,884,884,884,0
|
|
20241202,145900,91861122,884,884,884,884,0
|
|
20241202,145800,91861122,884,884,884,884,0
|
|
20241202,145700,91861122,884,884,884,884,0
|
|
20241202,145600,91861122,884,884,884,884,0
|
|
20241202,145500,91861122,884,882,884,882,1500
|
|
20241202,145400,90535542,884,881,884,881,507
|
|
20241202,145300,90088869,881,878,881,878,3020
|
|
20241202,145200,87437260,878,878,878,878,0
|
|
20241202,145100,87437260,878,878,878,878,0
|
|
20241202,145000,87437260,878,878,878,878,0
|
|
20241202,144900,87437260,878,878,878,878,0
|
|
20241202,144800,87437260,878,878,878,878,0
|
|
20241202,144700,87437260,878,878,878,878,0
|
|
20241202,144600,87437260,878,878,878,878,1
|
|
20241202,144500,87436382,877,877,877,877,1
|
|
20241202,144400,87435505,877,876,877,876,3
|
|
20241202,144300,87432875,878,878,878,878,0
|
|
20241202,144200,87432875,878,878,878,878,0
|
|
20241202,144100,87432875,878,878,878,878,0
|
|
20241202,144000,87432875,878,878,878,878,0
|
|
20241202,143900,87432875,878,878,878,878,0
|
|
20241202,143800,87432875,878,878,878,878,1
|
|
20241202,143700,87431997,871,878,878,871,2830
|
|
20241202,143600,84964289,878,878,878,878,0
|
|
20241202,143500,84964289,878,878,878,878,0
|
|
20241202,143400,84964289,878,878,878,878,1
|
|
20241202,143300,84963411,878,878,878,878,2
|
|
20241202,143200,84961655,877,877,877,877,0
|
|
20241202,143100,84961655,877,877,877,877,9
|
|
20241202,143000,84953762,878,878,878,878,406
|
|
20241202,142900,84597294,880,880,880,880,1
|
|
20241202,142800,84596414,880,877,880,877,665
|
|
20241202,142700,84013157,877,877,877,877,1200
|
|
20241202,142600,82960757,877,872,877,872,4612
|
|
20241202,142500,78934501,872,872,872,872,1000
|
|
20241202,142400,78062501,872,872,872,872,0
|
|
20241202,142300,78062501,872,872,872,872,0
|
|
20241202,142200,78062501,872,872,872,872,1
|
|
20241202,142100,78061629,870,870,870,870,978
|
|
20241202,142000,77210769,872,872,872,872,0
|
|
20241202,141900,77210769,872,872,872,872,0
|
|
20241202,141800,77210769,872,872,872,872,0
|
|
20241202,141700,77210769,872,872,872,872,0
|
|
20241202,141600,77210769,872,872,872,872,0
|
|
20241202,141500,77210769,872,872,872,872,0
|
|
20241202,141400,77210769,872,872,872,872,0
|
|
20241202,141300,77210769,872,871,872,870,1017
|
|
20241202,141200,76325959,871,871,871,871,0
|
|
20241202,141100,76325959,871,871,871,871,0
|
|
20241202,141000,76325959,871,871,871,871,0
|
|
20241202,140900,76325959,871,871,871,871,2
|
|
20241202,140800,76324217,870,870,870,870,29
|
|
20241202,140700,76298987,871,871,871,871,1
|
|
20241202,140600,76298116,872,872,872,872,0
|
|
20241202,140500,76298116,872,872,872,872,0
|
|
20241202,140400,76298116,872,872,872,872,0
|
|
20241202,140300,76298116,872,872,872,872,0
|
|
20241202,140200,76298116,872,872,872,872,0
|
|
20241202,140100,76298116,872,872,872,872,0
|
|
20241202,140000,76298116,872,872,872,872,1
|
|
20241202,135900,76297244,872,872,872,872,1
|
|
20241202,135800,76296372,870,870,872,870,10
|
|
20241202,135700,76287664,869,869,869,869,100
|
|
20241202,135600,76200764,872,872,872,872,0
|
|
20241202,135500,76200764,872,872,872,872,1
|
|
20241202,135400,76199892,868,868,868,868,0
|
|
20241202,135300,76199892,868,868,868,868,0
|
|
20241202,135200,76199892,868,868,868,868,1007
|
|
20241202,135100,75325816,869,869,869,869,0
|
|
20241202,135000,75325816,869,869,869,869,0
|
|
20241202,134900,75325816,869,869,869,869,1505
|
|
20241202,134800,74017971,869,869,869,869,0
|
|
20241202,134700,74017971,869,869,869,869,0
|
|
20241202,134600,74017971,869,869,869,869,100
|
|
20241202,134500,73931071,869,869,869,869,0
|
|
20241202,134400,73931071,869,869,869,869,0
|
|
20241202,134300,73931071,869,869,869,869,0
|
|
20241202,134200,73931071,869,869,869,869,0
|
|
20241202,134100,73931071,869,869,869,869,0
|
|
20241202,134000,73931071,869,869,869,869,0
|
|
20241202,133900,73931071,869,869,869,869,0
|
|
20241202,133800,73931071,869,869,869,869,0
|
|
20241202,133700,73931071,869,869,869,869,0
|
|
20241202,133600,73931071,869,872,872,869,41
|
|
20241202,133500,73895433,869,869,869,869,0
|
|
20241202,133400,73895433,869,869,869,869,0
|
|
20241202,133300,73895433,869,869,869,869,0
|
|
20241202,133200,73895433,869,869,869,869,0
|
|
20241202,133100,73895433,869,869,869,869,0
|
|
20241202,133000,73895433,869,869,869,869,0
|
|
20241202,132900,73895433,869,869,869,869,0
|
|
20241202,132800,73895433,869,869,869,869,0
|
|
20241202,132700,73895433,869,869,869,869,0
|
|
20241202,132600,73895433,869,869,869,869,0
|
|
20241202,132500,73895433,869,869,869,869,177
|
|
20241202,132400,73741620,869,869,869,869,0
|
|
20241202,132300,73741620,869,869,869,869,0
|
|
20241202,132200,73741620,869,869,869,869,1
|
|
20241202,132100,73740751,867,867,867,867,0
|
|
20241202,132000,73740751,867,868,868,867,500
|
|
20241202,131900,73307250,869,869,869,869,0
|
|
20241202,131800,73307250,869,869,869,869,0
|
|
20241202,131700,73307250,869,869,869,869,0
|
|
20241202,131600,73307250,869,869,869,869,0
|
|
20241202,131500,73307250,869,869,869,869,0
|
|
20241202,131400,73307250,869,869,869,869,0
|
|
20241202,131300,73307250,869,869,869,869,0
|
|
20241202,131200,73307250,869,869,869,869,0
|
|
20241202,131100,73307250,869,869,869,869,0
|
|
20241202,131000,73307250,869,869,869,869,1
|
|
20241202,130900,73306381,869,869,869,869,0
|
|
20241202,130800,73306381,869,869,869,869,0
|
|
20241202,130700,73306381,869,869,869,869,13
|
|
20241202,130600,73295084,869,869,869,869,0
|
|
20241202,130500,73295084,869,869,869,869,980
|
|
20241202,130400,72443464,869,869,869,869,3
|
|
20241202,130300,72440857,867,867,867,867,146
|
|
20241202,130200,72314275,869,868,869,868,1550
|
|
20241202,130100,70968866,868,868,868,868,401
|
|
20241202,130000,70620798,868,868,868,868,0
|
|
20241202,125900,70620798,868,869,869,868,826
|
|
20241202,125800,69903014,869,869,869,869,0
|
|
20241202,125700,69903014,869,869,869,869,0
|
|
20241202,125600,69903014,869,869,869,869,0
|
|
20241202,125500,69903014,869,869,869,869,0
|
|
20241202,125400,69903014,869,869,869,869,0
|
|
20241202,125300,69903014,869,869,869,869,0
|
|
20241202,125200,69903014,869,869,869,869,18
|
|
20241202,125100,69887372,867,867,867,867,0
|
|
20241202,125000,69887372,867,867,867,867,0
|
|
20241202,124900,69887372,867,867,867,867,0
|
|
20241202,124800,69887372,867,867,867,867,0
|
|
20241202,124700,69887372,867,867,867,867,0
|
|
20241202,124600,69887372,867,867,867,867,0
|
|
20241202,124500,69887372,867,867,867,867,0
|
|
20241202,124400,69887372,867,867,867,867,0
|
|
20241202,124300,69887372,867,867,867,867,0
|
|
20241202,124200,69887372,867,867,867,867,0
|
|
20241202,124100,69887372,867,867,867,867,0
|
|
20241202,124000,69887372,867,867,867,867,0
|
|
20241202,123900,69887372,867,867,867,867,0
|
|
20241202,123800,69887372,867,867,867,867,0
|
|
20241202,123700,69887372,867,867,867,867,0
|
|
20241202,123600,69887372,867,867,867,867,0
|
|
20241202,123500,69887372,867,866,867,866,355
|
|
20241202,123400,69579887,867,868,868,867,886
|
|
20241202,123300,68811653,868,871,871,868,2359
|
|
20241202,123200,66762385,872,872,872,872,52
|
|
20241202,123100,66717041,873,873,873,873,0
|
|
20241202,123000,66717041,873,873,873,873,0
|
|
20241202,122900,66717041,873,873,873,873,2589
|
|
20241202,122800,64456844,873,873,873,873,0
|
|
20241202,122700,64456844,873,873,873,873,0
|
|
20241202,122600,64456844,873,873,873,873,0
|
|
20241202,122500,64456844,873,873,873,873,0
|
|
20241202,122400,64456844,873,873,873,873,34
|
|
20241202,122300,64427162,873,873,873,873,0
|
|
20241202,122200,64427162,873,873,873,873,0
|
|
20241202,122100,64427162,873,873,873,873,0
|
|
20241202,122000,64427162,873,873,873,873,0
|
|
20241202,121900,64427162,873,873,873,873,0
|
|
20241202,121800,64427162,873,873,873,873,4
|
|
20241202,121700,64423670,873,873,873,873,0
|
|
20241202,121600,64423670,873,873,873,873,0
|
|
20241202,121500,64423670,873,873,873,873,490
|
|
20241202,121400,63995900,874,874,874,874,0
|
|
20241202,121300,63995900,874,874,874,874,0
|
|
20241202,121200,63995900,874,874,874,874,0
|
|
20241202,121100,63995900,874,874,874,874,3
|
|
20241202,121000,63993278,874,874,874,874,6
|
|
20241202,120900,63988034,875,875,875,875,0
|
|
20241202,120800,63988034,875,875,875,875,0
|
|
20241202,120700,63988034,875,875,875,875,1
|
|
20241202,120600,63987159,875,875,875,875,100
|
|
20241202,120500,63899659,875,875,875,875,0
|
|
20241202,120400,63899659,875,875,875,875,0
|
|
20241202,120300,63899659,875,875,875,875,0
|
|
20241202,120200,63899659,875,875,875,875,2197
|
|
20241202,120100,61977284,875,875,875,875,0
|
|
20241202,120000,61977284,875,875,875,875,101
|
|
20241202,115900,61888909,873,874,874,873,1051
|
|
20241202,115800,60971336,875,875,875,875,225
|
|
20241202,115700,60774461,876,876,876,876,0
|
|
20241202,115600,60774461,876,876,876,876,0
|
|
20241202,115500,60774461,876,876,876,876,0
|
|
20241202,115400,60774461,876,878,878,876,16
|
|
20241202,115300,60760443,880,880,880,880,0
|
|
20241202,115200,60760443,880,880,880,880,0
|
|
20241202,115100,60760443,880,880,880,880,0
|
|
20241202,115000,60760443,880,880,880,880,0
|
|
20241202,114900,60760443,880,880,880,880,130
|
|
20241202,114800,60646043,881,881,881,881,9
|
|
20241202,114700,60638114,881,879,881,879,2
|
|
20241202,114600,60636354,881,876,882,876,53
|
|
20241202,114500,60589720,876,876,876,876,0
|
|
20241202,114400,60589720,876,876,876,876,0
|
|
20241202,114300,60589720,876,876,876,876,0
|
|
20241202,114200,60589720,876,876,876,876,0
|
|
20241202,114100,60589720,876,876,876,876,0
|
|
20241202,114000,60589720,876,876,876,876,0
|
|
20241202,113900,60589720,876,876,876,876,0
|
|
20241202,113800,60589720,876,876,876,876,10
|
|
20241202,113700,60580960,877,877,877,877,10
|
|
20241202,113600,60572190,877,877,877,877,0
|
|
20241202,113500,60572190,877,877,877,877,0
|
|
20241202,113400,60572190,877,877,877,877,0
|
|
20241202,113300,60572190,877,877,877,877,0
|
|
20241202,113200,60572190,877,877,877,877,147
|
|
20241202,113100,60443271,877,877,877,877,0
|
|
20241202,113000,60443271,877,877,877,877,74
|
|
20241202,112900,60378373,877,879,879,877,20
|
|
20241202,112800,60360813,880,880,880,880,0
|
|
20241202,112700,60360813,880,880,880,880,0
|
|
20241202,112600,60360813,880,880,880,880,10
|
|
20241202,112500,60352013,880,880,880,880,0
|
|
20241202,112400,60352013,880,880,880,880,1
|
|
20241202,112300,60351133,880,880,880,880,2
|
|
20241202,112200,60349373,873,873,873,873,0
|
|
20241202,112100,60349373,873,873,873,873,0
|
|
20241202,112000,60349373,873,873,873,873,0
|
|
20241202,111900,60349373,873,872,873,872,739
|
|
20241202,111800,59704276,873,873,873,873,0
|
|
20241202,111700,59704276,873,873,873,873,0
|
|
20241202,111600,59704276,873,873,873,873,0
|
|
20241202,111500,59704276,873,873,873,873,0
|
|
20241202,111400,59704276,873,873,873,873,0
|
|
20241202,111300,59704276,873,873,873,873,0
|
|
20241202,111200,59704276,873,873,873,873,0
|
|
20241202,111100,59704276,873,873,873,873,5000
|
|
20241202,111000,55339276,871,871,871,871,10
|
|
20241202,110900,55330566,873,873,873,873,0
|
|
20241202,110800,55330566,873,873,873,873,0
|
|
20241202,110700,55330566,873,873,873,873,0
|
|
20241202,110600,55330566,873,873,873,873,1
|
|
20241202,110500,55329693,873,873,873,873,0
|
|
20241202,110400,55329693,873,873,873,873,2
|
|
20241202,110300,55327947,873,873,873,873,0
|
|
20241202,110200,55327947,873,873,873,873,5
|
|
20241202,110100,55323582,873,873,873,873,0
|
|
20241202,110000,55323582,873,873,873,873,0
|
|
20241202,105900,55323582,873,870,873,870,3
|
|
20241202,105800,55320966,870,870,870,870,0
|
|
20241202,105700,55320966,870,870,870,870,771
|
|
20241202,105600,54650196,870,870,870,870,0
|
|
20241202,105500,54650196,870,870,870,870,0
|
|
20241202,105400,54650196,870,870,870,870,0
|
|
20241202,105300,54650196,870,869,870,869,2808
|
|
20241202,105200,52209967,869,869,869,869,100
|
|
20241202,105100,52123067,869,869,869,869,0
|
|
20241202,105000,52123067,869,869,869,869,3000
|
|
20241202,104900,49516067,870,870,870,870,0
|
|
20241202,104800,49516067,870,870,870,870,0
|
|
20241202,104700,49516067,870,870,870,870,1869
|
|
20241202,104600,47890037,870,870,870,870,1
|
|
20241202,104500,47889167,868,868,868,868,0
|
|
20241202,104400,47889167,868,868,868,868,0
|
|
20241202,104300,47889167,868,868,868,868,181
|
|
20241202,104200,47732059,872,872,872,872,0
|
|
20241202,104100,47732059,872,872,872,872,0
|
|
20241202,104000,47732059,872,872,872,872,0
|
|
20241202,103900,47732059,872,872,872,872,0
|
|
20241202,103800,47732059,872,872,872,872,229
|
|
20241202,103700,47532371,872,872,872,872,0
|
|
20241202,103600,47532371,872,872,872,872,1
|
|
20241202,103500,47531499,868,868,868,868,0
|
|
20241202,103400,47531499,868,868,868,868,335
|
|
20241202,103300,47240719,869,871,871,869,1768
|
|
20241202,103200,45703656,870,870,870,870,0
|
|
20241202,103100,45703656,870,870,870,870,0
|
|
20241202,103000,45703656,870,871,871,870,2
|
|
20241202,102900,45701915,871,871,871,871,0
|
|
20241202,102800,45701915,871,871,871,871,202
|
|
20241202,102700,45525973,872,872,872,872,501
|
|
20241202,102600,45089101,873,873,873,873,100
|
|
20241202,102500,45001801,872,872,872,872,0
|
|
20241202,102400,45001801,872,872,872,872,0
|
|
20241202,102300,45001801,872,872,872,872,0
|
|
20241202,102200,45001801,872,880,880,872,5419
|
|
20241202,102100,40266636,877,877,877,877,828
|
|
20241202,102000,39540480,877,877,877,877,40
|
|
20241202,101900,39505400,877,877,877,877,4
|
|
20241202,101800,39501892,880,880,880,880,1
|
|
20241202,101700,39501012,880,880,880,880,0
|
|
20241202,101600,39501012,880,880,880,880,10
|
|
20241202,101500,39492212,881,881,881,881,0
|
|
20241202,101400,39492212,881,881,881,881,0
|
|
20241202,101300,39492212,881,881,881,881,0
|
|
20241202,101200,39492212,881,881,881,881,0
|
|
20241202,101100,39492212,881,881,881,881,0
|
|
20241202,101000,39492212,881,881,881,881,0
|
|
20241202,100900,39492212,881,881,881,881,0
|
|
20241202,100800,39492212,881,881,881,881,35
|
|
20241202,100700,39461377,881,881,881,881,0
|
|
20241202,100600,39461377,881,881,881,881,1
|
|
20241202,100500,39460496,878,880,880,878,905
|
|
20241202,100400,38665896,881,881,881,881,0
|
|
20241202,100300,38665896,881,881,881,881,0
|
|
20241202,100200,38665896,881,881,881,881,3
|
|
20241202,100100,38663253,879,879,879,879,0
|
|
20241202,100000,38663253,879,879,879,879,1380
|
|
20241202,095900,37450233,881,881,881,881,0
|
|
20241202,095800,37450233,881,881,881,881,0
|
|
20241202,095700,37450233,881,881,881,881,0
|
|
20241202,095600,37450233,881,881,881,881,0
|
|
20241202,095500,37450233,881,881,881,881,0
|
|
20241202,095400,37450233,881,881,881,881,1
|
|
20241202,095300,37449352,881,881,881,881,10
|
|
20241202,095200,37440542,881,881,881,881,18
|
|
20241202,095100,37424684,881,881,881,881,10
|
|
20241202,095000,37415874,879,881,881,879,10
|
|
20241202,094900,37407082,879,879,879,879,5
|
|
20241202,094800,37402687,879,879,879,879,126
|
|
20241202,094700,37291933,881,881,881,881,10
|
|
20241202,094600,37283123,879,879,879,879,1
|
|
20241202,094500,37282244,880,880,880,880,3109
|
|
20241202,094400,34546324,880,880,880,880,296
|
|
20241202,094300,34285844,880,880,880,880,497
|
|
20241202,094200,33848484,880,880,880,880,0
|
|
20241202,094100,33848484,880,880,880,880,1
|
|
20241202,094000,33847604,881,882,882,881,10
|
|
20241202,093900,33838789,882,883,883,882,1317
|
|
20241202,093800,32677104,882,882,882,882,0
|
|
20241202,093700,32677104,882,883,883,882,283
|
|
20241202,093600,32427464,883,883,883,883,1137
|
|
20241202,093500,31423493,883,883,883,883,1206
|
|
20241202,093400,30358595,880,880,884,880,125
|
|
20241202,093300,30248591,880,881,881,880,832
|
|
20241202,093200,29516126,883,883,883,883,1541
|
|
20241202,093100,28155423,883,881,883,881,15
|
|
20241202,093000,28142198,880,882,882,880,850
|
|
20241202,092900,27394183,883,880,884,879,364
|
|
20241202,092800,27073884,881,884,884,881,31
|
|
20241202,092700,27046540,884,877,884,877,41
|
|
20241202,092600,27010576,875,875,875,875,1400
|
|
20241202,092500,25785576,873,873,873,873,1725
|
|
20241202,092400,24279651,873,882,882,873,739
|
|
20241202,092300,23631179,881,883,883,881,2643
|
|
20241202,092200,21302586,883,884,884,883,446
|
|
20241202,092100,20908422,891,885,891,884,1062
|
|
20241202,092000,19969142,895,895,895,895,1
|
|
20241202,091900,19968247,887,887,887,887,124
|
|
20241202,091800,19858259,897,895,897,895,3709
|
|
20241202,091700,16537640,895,882,895,881,651
|
|
20241202,091600,15959095,894,894,895,893,1442
|
|
20241202,091500,14669684,898,878,905,878,3056
|
|
20241202,091400,11947817,879,879,879,879,0
|
|
20241202,091300,11947817,879,879,879,879,101
|
|
20241202,091200,11859038,879,879,879,879,225
|
|
20241202,091100,11661263,878,878,878,878,401
|
|
20241202,091000,11309185,868,878,878,868,816
|
|
20241202,090900,10599564,878,878,878,878,2
|
|
20241202,090800,10597808,872,872,872,872,1
|
|
20241202,090700,10596936,871,872,872,871,221
|
|
20241202,090600,10404440,872,879,879,872,4001
|
|
20241202,090500,6915561,872,872,872,872,0
|
|
20241202,090400,6915561,872,872,872,872,345
|
|
20241202,090300,6614721,869,869,869,869,811
|
|
20241202,090200,5909962,862,875,875,862,6497
|
|
20241202,090100,248328,874,874,880,874,272
|
|
20241202,090000,10594,881,883,883,881,12
|