727 lines
32 KiB
CSV
727 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,210400,229137703,810,810,810,810,5031
|
|
20241206,210300,229137703,810,810,810,810,0
|
|
20241206,210200,229137703,810,810,810,810,0
|
|
20241206,210100,229137703,810,810,810,810,0
|
|
20241206,210000,229137703,810,810,810,810,0
|
|
20241206,205900,229137703,810,810,810,810,0
|
|
20241206,205800,229137703,810,810,810,810,0
|
|
20241206,205700,229137703,810,810,810,810,0
|
|
20241206,205600,229137703,810,810,810,810,0
|
|
20241206,205500,229137703,810,810,810,810,0
|
|
20241206,205400,229137703,810,810,810,810,0
|
|
20241206,205300,229137703,810,810,810,810,0
|
|
20241206,205200,229137703,810,810,810,810,0
|
|
20241206,205100,229137703,810,810,810,810,0
|
|
20241206,205000,229137703,810,810,810,810,0
|
|
20241206,204900,229137703,810,810,810,810,0
|
|
20241206,204800,229137703,810,810,810,810,0
|
|
20241206,204700,229137703,810,810,810,810,0
|
|
20241206,204600,229137703,810,810,810,810,0
|
|
20241206,204500,229137703,810,810,810,810,0
|
|
20241206,204400,229137703,810,810,810,810,0
|
|
20241206,204300,229137703,810,810,810,810,0
|
|
20241206,204200,229137703,810,810,810,810,0
|
|
20241206,204100,229137703,810,810,810,810,0
|
|
20241206,204000,229137703,810,810,810,810,0
|
|
20241206,203900,229137703,810,810,810,810,0
|
|
20241206,203800,229137703,810,810,810,810,0
|
|
20241206,203700,229137703,810,810,810,810,0
|
|
20241206,203600,229137703,810,810,810,810,0
|
|
20241206,203500,229137703,810,810,810,810,0
|
|
20241206,203400,229137703,810,810,810,810,5031
|
|
20241206,203300,229137703,810,810,810,810,0
|
|
20241206,203200,229137703,810,810,810,810,0
|
|
20241206,203100,229137703,810,810,810,810,0
|
|
20241206,203000,229137703,810,810,810,810,0
|
|
20241206,202900,229137703,810,810,810,810,0
|
|
20241206,202800,229137703,810,810,810,810,0
|
|
20241206,202700,229137703,810,810,810,810,0
|
|
20241206,202600,229137703,810,810,810,810,0
|
|
20241206,202500,229137703,810,810,810,810,0
|
|
20241206,202400,229137703,810,810,810,810,0
|
|
20241206,202300,229137703,810,810,810,810,0
|
|
20241206,202200,229137703,810,810,810,810,0
|
|
20241206,202100,229137703,810,810,810,810,0
|
|
20241206,202000,229137703,810,810,810,810,0
|
|
20241206,201900,229137703,810,810,810,810,0
|
|
20241206,201800,229137703,810,810,810,810,0
|
|
20241206,201700,229137703,810,810,810,810,0
|
|
20241206,201600,229137703,810,810,810,810,0
|
|
20241206,201500,229137703,810,810,810,810,0
|
|
20241206,201400,229137703,810,810,810,810,0
|
|
20241206,201300,229137703,810,810,810,810,0
|
|
20241206,201200,229137703,810,810,810,810,0
|
|
20241206,201100,229137703,810,810,810,810,0
|
|
20241206,201000,229137703,810,810,810,810,0
|
|
20241206,200900,229137703,810,810,810,810,0
|
|
20241206,200800,229137703,810,810,810,810,0
|
|
20241206,200700,229137703,810,810,810,810,0
|
|
20241206,200600,229137703,810,810,810,810,0
|
|
20241206,200500,229137703,810,810,810,810,0
|
|
20241206,200400,229137703,810,810,810,810,5031
|
|
20241206,200300,229137703,810,810,810,810,0
|
|
20241206,200200,229137703,810,810,810,810,0
|
|
20241206,200100,229137703,810,810,810,810,0
|
|
20241206,200000,229137703,810,810,810,810,0
|
|
20241206,195900,229137703,810,810,810,810,0
|
|
20241206,195800,229137703,810,810,810,810,0
|
|
20241206,195700,229137703,810,810,810,810,0
|
|
20241206,195600,229137703,810,810,810,810,0
|
|
20241206,195500,229137703,810,810,810,810,0
|
|
20241206,195400,229137703,810,810,810,810,0
|
|
20241206,195300,229137703,810,810,810,810,0
|
|
20241206,195200,229137703,810,810,810,810,0
|
|
20241206,195100,229137703,810,810,810,810,0
|
|
20241206,195000,229137703,810,810,810,810,0
|
|
20241206,194900,229137703,810,810,810,810,0
|
|
20241206,194800,229137703,810,810,810,810,0
|
|
20241206,194700,229137703,810,810,810,810,0
|
|
20241206,194600,229137703,810,810,810,810,0
|
|
20241206,194500,229137703,810,810,810,810,0
|
|
20241206,194400,229137703,810,810,810,810,0
|
|
20241206,194300,229137703,810,810,810,810,0
|
|
20241206,194200,229137703,810,810,810,810,0
|
|
20241206,194100,229137703,810,810,810,810,0
|
|
20241206,194000,229137703,810,810,810,810,0
|
|
20241206,193900,229137703,810,810,810,810,0
|
|
20241206,193800,229137703,810,810,810,810,0
|
|
20241206,193700,229137703,810,810,810,810,0
|
|
20241206,193600,229137703,810,810,810,810,0
|
|
20241206,193500,229137703,810,810,810,810,0
|
|
20241206,193400,229137703,810,810,810,810,5031
|
|
20241206,193300,229137703,810,810,810,810,0
|
|
20241206,193200,229137703,810,810,810,810,0
|
|
20241206,193100,229137703,810,810,810,810,0
|
|
20241206,193000,229137703,810,810,810,810,0
|
|
20241206,192900,229137703,810,810,810,810,0
|
|
20241206,192800,229137703,810,810,810,810,0
|
|
20241206,192700,229137703,810,810,810,810,0
|
|
20241206,192600,229137703,810,810,810,810,0
|
|
20241206,192500,229137703,810,810,810,810,0
|
|
20241206,192400,229137703,810,810,810,810,0
|
|
20241206,192300,229137703,810,810,810,810,0
|
|
20241206,192200,229137703,810,810,810,810,0
|
|
20241206,192100,229137703,810,810,810,810,0
|
|
20241206,192000,229137703,810,810,810,810,0
|
|
20241206,191900,229137703,810,810,810,810,0
|
|
20241206,191800,229137703,810,810,810,810,0
|
|
20241206,191700,229137703,810,810,810,810,0
|
|
20241206,191600,229137703,810,810,810,810,0
|
|
20241206,191500,229137703,810,810,810,810,0
|
|
20241206,191400,229137703,810,810,810,810,0
|
|
20241206,191300,229137703,810,810,810,810,0
|
|
20241206,191200,229137703,810,810,810,810,0
|
|
20241206,191100,229137703,810,810,810,810,0
|
|
20241206,191000,229137703,810,810,810,810,0
|
|
20241206,190900,229137703,810,810,810,810,0
|
|
20241206,190800,229137703,810,810,810,810,0
|
|
20241206,190700,229137703,810,810,810,810,0
|
|
20241206,190600,229137703,810,810,810,810,0
|
|
20241206,190500,229137703,810,810,810,810,0
|
|
20241206,190400,229137703,810,810,810,810,5031
|
|
20241206,190300,229137703,810,810,810,810,0
|
|
20241206,190200,229137703,810,810,810,810,0
|
|
20241206,190100,229137703,810,810,810,810,0
|
|
20241206,190000,229137703,810,810,810,810,0
|
|
20241206,185900,229137703,810,810,810,810,0
|
|
20241206,185800,229137703,810,810,810,810,0
|
|
20241206,185700,229137703,810,810,810,810,0
|
|
20241206,185600,229137703,810,810,810,810,0
|
|
20241206,185500,229137703,810,810,810,810,0
|
|
20241206,185400,229137703,810,810,810,810,0
|
|
20241206,185300,229137703,810,810,810,810,0
|
|
20241206,185200,229137703,810,810,810,810,0
|
|
20241206,185100,229137703,810,810,810,810,0
|
|
20241206,185000,229137703,810,810,810,810,0
|
|
20241206,184900,229137703,810,810,810,810,0
|
|
20241206,184800,229137703,810,810,810,810,0
|
|
20241206,184700,229137703,810,810,810,810,0
|
|
20241206,184600,229137703,810,810,810,810,0
|
|
20241206,184500,229137703,810,810,810,810,0
|
|
20241206,184400,229137703,810,810,810,810,0
|
|
20241206,184300,229137703,810,810,810,810,0
|
|
20241206,184200,229137703,810,810,810,810,0
|
|
20241206,184100,229137703,810,810,810,810,0
|
|
20241206,184000,229137703,810,810,810,810,0
|
|
20241206,183900,229137703,810,810,810,810,0
|
|
20241206,183800,229137703,810,810,810,810,0
|
|
20241206,183700,229137703,810,810,810,810,0
|
|
20241206,183600,229137703,810,810,810,810,0
|
|
20241206,183500,229137703,810,810,810,810,0
|
|
20241206,183400,229137703,810,810,810,810,5031
|
|
20241206,183300,229137703,810,810,810,810,0
|
|
20241206,183200,229137703,810,810,810,810,0
|
|
20241206,183100,229137703,810,810,810,810,0
|
|
20241206,183000,229137703,810,810,810,810,0
|
|
20241206,182900,229137703,810,810,810,810,0
|
|
20241206,182800,229137703,810,810,810,810,0
|
|
20241206,182700,229137703,810,810,810,810,0
|
|
20241206,182600,229137703,810,810,810,810,0
|
|
20241206,182500,229137703,810,810,810,810,0
|
|
20241206,182400,229137703,810,810,810,810,0
|
|
20241206,182300,229137703,810,810,810,810,0
|
|
20241206,182200,229137703,810,810,810,810,0
|
|
20241206,182100,229137703,810,810,810,810,0
|
|
20241206,182000,229137703,810,810,810,810,0
|
|
20241206,181900,229137703,810,810,810,810,0
|
|
20241206,181800,229137703,810,810,810,810,0
|
|
20241206,181700,229137703,810,810,810,810,0
|
|
20241206,181600,229137703,810,810,810,810,0
|
|
20241206,181500,229137703,810,810,810,810,0
|
|
20241206,181400,229137703,810,810,810,810,0
|
|
20241206,181300,229137703,810,810,810,810,0
|
|
20241206,181200,229137703,810,810,810,810,0
|
|
20241206,181100,229137703,810,810,810,810,0
|
|
20241206,181000,229137703,810,810,810,810,0
|
|
20241206,180900,229137703,810,810,810,810,0
|
|
20241206,180800,229137703,810,810,810,810,0
|
|
20241206,180700,229137703,810,810,810,810,0
|
|
20241206,180600,229137703,810,810,810,810,0
|
|
20241206,180500,229137703,810,810,810,810,0
|
|
20241206,180400,229137703,810,810,810,810,5031
|
|
20241206,180300,229137703,810,810,810,810,0
|
|
20241206,180200,229137703,810,810,810,810,0
|
|
20241206,180100,229137703,810,810,810,810,0
|
|
20241206,180000,229137703,810,810,810,810,0
|
|
20241206,175900,229137703,810,810,810,810,0
|
|
20241206,175800,229137703,810,810,810,810,0
|
|
20241206,175700,229137703,810,810,810,810,0
|
|
20241206,175600,229137703,810,810,810,810,0
|
|
20241206,175500,229137703,810,810,810,810,0
|
|
20241206,175400,229137703,810,810,810,810,0
|
|
20241206,175300,229137703,810,810,810,810,0
|
|
20241206,175200,229137703,810,810,810,810,0
|
|
20241206,175100,229137703,810,810,810,810,0
|
|
20241206,175000,229137703,810,810,810,810,0
|
|
20241206,174900,229137703,810,810,810,810,0
|
|
20241206,174800,229137703,810,810,810,810,0
|
|
20241206,174700,229137703,810,810,810,810,0
|
|
20241206,174600,229137703,810,810,810,810,0
|
|
20241206,174500,229137703,810,810,810,810,0
|
|
20241206,174400,229137703,810,810,810,810,0
|
|
20241206,174300,229137703,810,810,810,810,0
|
|
20241206,174200,229137703,810,810,810,810,0
|
|
20241206,174100,229137703,810,810,810,810,0
|
|
20241206,174000,229137703,810,810,810,810,0
|
|
20241206,173900,229137703,810,810,810,810,0
|
|
20241206,173800,229137703,810,810,810,810,0
|
|
20241206,173700,229137703,810,810,810,810,0
|
|
20241206,173600,229137703,810,810,810,810,0
|
|
20241206,173500,229137703,810,810,810,810,0
|
|
20241206,173400,229137703,810,810,810,810,5031
|
|
20241206,173300,229137703,810,810,810,810,0
|
|
20241206,173200,229137703,810,810,810,810,0
|
|
20241206,173100,229137703,810,810,810,810,0
|
|
20241206,173000,229137703,810,810,810,810,0
|
|
20241206,172900,229137703,810,810,810,810,0
|
|
20241206,172800,229137703,810,810,810,810,0
|
|
20241206,172700,229137703,810,810,810,810,0
|
|
20241206,172600,229137703,810,810,810,810,0
|
|
20241206,172500,229137703,810,810,810,810,0
|
|
20241206,172400,229137703,810,810,810,810,0
|
|
20241206,172300,229137703,810,810,810,810,0
|
|
20241206,172200,229137703,810,810,810,810,0
|
|
20241206,172100,229137703,810,810,810,810,0
|
|
20241206,172000,229137703,810,810,810,810,0
|
|
20241206,171900,229137703,810,810,810,810,0
|
|
20241206,171800,229137703,810,810,810,810,0
|
|
20241206,171700,229137703,810,810,810,810,0
|
|
20241206,171600,229137703,810,810,810,810,0
|
|
20241206,171500,229137703,810,810,810,810,0
|
|
20241206,171400,229137703,810,810,810,810,0
|
|
20241206,171300,229137703,810,810,810,810,0
|
|
20241206,171200,229137703,810,810,810,810,0
|
|
20241206,171100,229137703,810,810,810,810,0
|
|
20241206,171000,229137703,810,810,810,810,0
|
|
20241206,170900,229137703,810,810,810,810,0
|
|
20241206,170800,229137703,810,810,810,810,0
|
|
20241206,170700,229137703,810,810,810,810,0
|
|
20241206,170600,229137703,810,810,810,810,0
|
|
20241206,170500,229137703,810,810,810,810,0
|
|
20241206,170400,229137703,810,810,810,810,5031
|
|
20241206,170300,229137703,810,810,810,810,0
|
|
20241206,170200,229137703,810,810,810,810,0
|
|
20241206,170100,229137703,810,810,810,810,0
|
|
20241206,170000,229137703,810,810,810,810,0
|
|
20241206,165900,229137703,810,810,810,810,0
|
|
20241206,165800,229137703,810,810,810,810,0
|
|
20241206,165700,229137703,810,810,810,810,0
|
|
20241206,165600,229137703,810,810,810,810,0
|
|
20241206,165500,229137703,810,810,810,810,0
|
|
20241206,165400,229137703,810,810,810,810,0
|
|
20241206,165300,229137703,810,810,810,810,0
|
|
20241206,165200,229137703,810,810,810,810,0
|
|
20241206,165100,229137703,810,810,810,810,0
|
|
20241206,165000,229137703,810,810,810,810,0
|
|
20241206,164900,229137703,810,810,810,810,0
|
|
20241206,164800,229137703,810,810,810,810,0
|
|
20241206,164700,229137703,810,810,810,810,0
|
|
20241206,164600,229137703,810,810,810,810,0
|
|
20241206,164500,229137703,810,810,810,810,0
|
|
20241206,164400,229137703,810,810,810,810,0
|
|
20241206,164300,229137703,810,810,810,810,0
|
|
20241206,164200,229137703,810,810,810,810,0
|
|
20241206,164100,229137703,810,810,810,810,0
|
|
20241206,164000,229137703,810,810,810,810,0
|
|
20241206,163900,229137703,810,810,810,810,0
|
|
20241206,163800,229137703,810,810,810,810,0
|
|
20241206,163700,229137703,810,810,810,810,0
|
|
20241206,163600,229137703,810,810,810,810,0
|
|
20241206,163500,229137703,810,810,810,810,0
|
|
20241206,163400,229137703,810,810,810,810,5031
|
|
20241206,163300,229137703,810,810,810,810,0
|
|
20241206,163200,229137703,810,810,810,810,0
|
|
20241206,163100,229137703,810,810,810,810,0
|
|
20241206,163000,229137703,810,810,810,810,0
|
|
20241206,162900,229137703,810,810,810,810,0
|
|
20241206,162800,229137703,810,810,810,810,0
|
|
20241206,162700,229137703,810,810,810,810,0
|
|
20241206,162600,229137703,810,810,810,810,0
|
|
20241206,162500,229137703,810,810,810,810,0
|
|
20241206,162400,229137703,810,810,810,810,0
|
|
20241206,162300,229137703,810,810,810,810,0
|
|
20241206,162200,229137703,810,810,810,810,0
|
|
20241206,162100,229137703,810,810,810,810,0
|
|
20241206,162000,229137703,810,810,810,810,0
|
|
20241206,161900,229137703,810,810,810,810,0
|
|
20241206,161800,229137703,810,810,810,810,0
|
|
20241206,161700,229137703,810,810,810,810,0
|
|
20241206,161600,229137703,810,810,810,810,0
|
|
20241206,161500,229137703,810,810,810,810,0
|
|
20241206,161400,229137703,810,810,810,810,0
|
|
20241206,161300,229137703,810,810,810,810,0
|
|
20241206,161200,229137703,810,810,810,810,0
|
|
20241206,161100,229137703,810,810,810,810,0
|
|
20241206,161000,229137703,810,810,810,810,0
|
|
20241206,160900,229137703,810,810,810,810,0
|
|
20241206,160800,229137703,810,810,810,810,0
|
|
20241206,160700,229137703,810,810,810,810,0
|
|
20241206,160600,229137703,810,810,810,810,0
|
|
20241206,160500,229137703,810,810,810,810,0
|
|
20241206,160400,229137703,810,810,810,810,5031
|
|
20241206,160300,229137703,810,810,810,810,0
|
|
20241206,160200,229137703,810,810,810,810,0
|
|
20241206,160100,229137703,810,810,810,810,0
|
|
20241206,160000,229137703,810,810,810,810,0
|
|
20241206,155900,229137703,810,810,810,810,0
|
|
20241206,155800,229137703,810,810,810,810,0
|
|
20241206,155700,229137703,810,810,810,810,0
|
|
20241206,155600,229137703,810,810,810,810,0
|
|
20241206,155500,229137703,810,810,810,810,0
|
|
20241206,155400,229137703,810,810,810,810,0
|
|
20241206,155300,229137703,810,810,810,810,0
|
|
20241206,155200,229137703,810,810,810,810,0
|
|
20241206,155100,229137703,810,810,810,810,0
|
|
20241206,155000,229137703,810,810,810,810,0
|
|
20241206,154900,229137703,810,810,810,810,0
|
|
20241206,154800,229137703,810,810,810,810,0
|
|
20241206,154700,229137703,810,810,810,810,0
|
|
20241206,154600,229137703,810,810,810,810,0
|
|
20241206,154500,229137703,810,810,810,810,0
|
|
20241206,154400,229137703,810,810,810,810,0
|
|
20241206,154300,229137703,810,810,810,810,0
|
|
20241206,154200,229137703,810,810,810,810,0
|
|
20241206,154100,229137703,810,810,810,810,0
|
|
20241206,154000,229137703,810,810,810,810,0
|
|
20241206,153900,229137703,810,810,810,810,0
|
|
20241206,153800,229137703,810,810,810,810,0
|
|
20241206,153700,229137703,810,810,810,810,0
|
|
20241206,153600,229137703,810,810,810,810,0
|
|
20241206,153500,229137703,810,810,810,810,0
|
|
20241206,153400,229137703,810,810,810,810,5031
|
|
20241206,153300,229137703,810,810,810,810,0
|
|
20241206,153200,229137703,810,810,810,810,0
|
|
20241206,153100,229137703,810,810,810,810,0
|
|
20241206,153000,229137703,810,810,810,810,5031
|
|
20241206,152900,225062593,803,803,803,803,0
|
|
20241206,152800,225062593,803,803,803,803,0
|
|
20241206,152700,225062593,803,803,803,803,0
|
|
20241206,152600,225062593,803,803,803,803,0
|
|
20241206,152500,225062593,803,803,803,803,0
|
|
20241206,152400,225062593,803,803,803,803,0
|
|
20241206,152300,225062593,803,803,803,803,0
|
|
20241206,152200,225062593,803,803,803,803,0
|
|
20241206,152100,225062593,803,803,803,803,0
|
|
20241206,152000,225062593,803,803,803,803,0
|
|
20241206,151900,225062593,803,802,803,802,200
|
|
20241206,151800,224902093,803,803,803,803,3
|
|
20241206,151700,224899684,804,804,804,804,102
|
|
20241206,151600,224817676,803,803,803,803,2097
|
|
20241206,151500,223133785,802,802,802,802,2489
|
|
20241206,151400,221137607,800,800,800,800,242
|
|
20241206,151300,220944007,800,800,800,800,0
|
|
20241206,151200,220944007,800,800,800,800,1890
|
|
20241206,151100,219432007,803,802,803,802,126
|
|
20241206,151000,219330952,800,801,801,800,5293
|
|
20241206,150900,215091783,801,801,801,801,231
|
|
20241206,150800,214906752,799,799,799,799,191
|
|
20241206,150700,214754143,799,799,799,799,0
|
|
20241206,150600,214754143,799,799,799,799,0
|
|
20241206,150500,214754143,799,799,799,799,31
|
|
20241206,150400,214729374,803,803,803,803,0
|
|
20241206,150300,214729374,803,803,803,803,359
|
|
20241206,150200,214441097,801,801,801,801,0
|
|
20241206,150100,214441097,801,801,801,801,0
|
|
20241206,150000,214441097,801,801,801,801,0
|
|
20241206,145900,214441097,801,802,802,796,1179
|
|
20241206,145800,213500974,805,806,806,805,1338
|
|
20241206,145700,212423784,806,806,806,806,28
|
|
20241206,145600,212401216,805,805,805,805,1867
|
|
20241206,145500,210898281,806,805,806,805,1135
|
|
20241206,145400,209984604,805,804,805,804,2000
|
|
20241206,145300,208374916,804,804,804,804,62
|
|
20241206,145200,208325068,802,802,802,802,0
|
|
20241206,145100,208325068,802,802,802,802,0
|
|
20241206,145000,208325068,802,802,802,802,0
|
|
20241206,144900,208325068,802,801,802,801,1409
|
|
20241206,144800,207195459,802,802,802,802,0
|
|
20241206,144700,207195459,802,802,802,802,0
|
|
20241206,144600,207195459,802,802,802,802,0
|
|
20241206,144500,207195459,802,802,802,802,0
|
|
20241206,144400,207195459,802,802,802,802,0
|
|
20241206,144300,207195459,802,802,802,802,0
|
|
20241206,144200,207195459,802,802,802,802,0
|
|
20241206,144100,207195459,802,802,802,802,0
|
|
20241206,144000,207195459,802,802,802,802,1003
|
|
20241206,143900,206391053,799,799,799,799,0
|
|
20241206,143800,206391053,799,799,799,799,66
|
|
20241206,143700,206338319,803,803,803,803,0
|
|
20241206,143600,206338319,803,803,803,803,0
|
|
20241206,143500,206338319,803,803,803,803,18
|
|
20241206,143400,206323865,798,798,798,798,3
|
|
20241206,143300,206321471,804,804,804,804,0
|
|
20241206,143200,206321471,804,804,804,804,2840
|
|
20241206,143100,204038111,804,804,804,804,2
|
|
20241206,143000,204036503,804,804,804,804,0
|
|
20241206,142900,204036503,804,804,804,804,1
|
|
20241206,142800,204035699,805,805,805,805,0
|
|
20241206,142700,204035699,805,805,805,805,50
|
|
20241206,142600,203995449,805,798,805,798,1601
|
|
20241206,142500,202714844,794,794,794,794,0
|
|
20241206,142400,202714844,794,795,795,794,300
|
|
20241206,142300,202476612,794,794,794,794,0
|
|
20241206,142200,202476612,794,794,794,794,0
|
|
20241206,142100,202476612,794,794,794,794,0
|
|
20241206,142000,202476612,794,794,794,794,1000
|
|
20241206,141900,201682612,794,793,794,793,1196
|
|
20241206,141800,200733284,792,792,792,792,0
|
|
20241206,141700,200733284,792,792,792,792,0
|
|
20241206,141600,200733284,792,792,792,792,0
|
|
20241206,141500,200733284,792,792,792,792,10
|
|
20241206,141400,200725364,793,793,793,793,0
|
|
20241206,141300,200725364,793,793,793,793,0
|
|
20241206,141200,200725364,793,793,793,793,0
|
|
20241206,141100,200725364,793,792,793,792,239
|
|
20241206,141000,200536075,792,793,793,792,3784
|
|
20241206,140900,197539146,793,793,793,793,0
|
|
20241206,140800,197539146,793,793,793,793,0
|
|
20241206,140700,197539146,793,793,793,793,2046
|
|
20241206,140600,195916668,793,793,793,793,0
|
|
20241206,140500,195916668,793,793,793,793,168
|
|
20241206,140400,195783444,793,793,793,793,2502
|
|
20241206,140300,193799358,793,794,794,793,1516
|
|
20241206,140200,192596191,794,794,794,794,0
|
|
20241206,140100,192596191,794,794,794,794,0
|
|
20241206,140000,192596191,794,794,794,794,0
|
|
20241206,135900,192596191,794,794,794,794,0
|
|
20241206,135800,192596191,794,794,794,794,0
|
|
20241206,135700,192596191,794,794,794,794,3
|
|
20241206,135600,192593809,794,794,794,794,25
|
|
20241206,135500,192573959,793,794,794,793,26
|
|
20241206,135400,192553317,798,798,798,798,0
|
|
20241206,135300,192553317,798,798,798,798,0
|
|
20241206,135200,192553317,798,798,798,798,0
|
|
20241206,135100,192553317,798,798,798,798,2
|
|
20241206,135000,192551721,795,795,795,795,0
|
|
20241206,134900,192551721,795,795,795,795,0
|
|
20241206,134800,192551721,795,795,795,795,0
|
|
20241206,134700,192551721,795,795,795,795,0
|
|
20241206,134600,192551721,795,795,795,795,0
|
|
20241206,134500,192551721,795,795,795,795,0
|
|
20241206,134400,192551721,795,795,795,795,0
|
|
20241206,134300,192551721,795,795,795,795,0
|
|
20241206,134200,192551721,795,795,795,795,0
|
|
20241206,134100,192551721,795,795,795,795,0
|
|
20241206,134000,192551721,795,795,795,795,0
|
|
20241206,133900,192551721,795,795,795,795,0
|
|
20241206,133800,192551721,795,795,795,795,0
|
|
20241206,133700,192551721,795,795,795,795,0
|
|
20241206,133600,192551721,795,795,795,795,0
|
|
20241206,133500,192551721,795,795,795,795,0
|
|
20241206,133400,192551721,795,795,795,795,63
|
|
20241206,133300,192501636,800,800,800,800,0
|
|
20241206,133200,192501636,800,800,800,800,0
|
|
20241206,133100,192501636,800,800,800,800,0
|
|
20241206,133000,192501636,800,800,800,800,0
|
|
20241206,132900,192501636,800,800,800,800,102
|
|
20241206,132800,192420036,790,790,790,790,3964
|
|
20241206,132700,189288476,790,790,790,790,30
|
|
20241206,132600,189264776,799,798,799,798,2739
|
|
20241206,132500,187076805,801,801,801,801,0
|
|
20241206,132400,187076805,801,801,801,801,0
|
|
20241206,132300,187076805,801,801,801,801,1
|
|
20241206,132200,187076004,804,804,804,804,0
|
|
20241206,132100,187076004,804,804,804,804,1
|
|
20241206,132000,187075200,805,805,805,805,0
|
|
20241206,131900,187075200,805,797,805,797,500
|
|
20241206,131800,186674159,797,797,797,797,1
|
|
20241206,131700,186673362,790,791,791,789,1501
|
|
20241206,131600,185488298,797,797,797,797,0
|
|
20241206,131500,185488298,797,797,797,797,0
|
|
20241206,131400,185488298,797,791,797,791,2
|
|
20241206,131300,185486710,791,791,791,791,25
|
|
20241206,131200,185466935,792,792,792,792,0
|
|
20241206,131100,185466935,792,792,792,792,0
|
|
20241206,131000,185466935,792,792,792,792,0
|
|
20241206,130900,185466935,792,792,792,792,0
|
|
20241206,130800,185466935,792,792,792,792,0
|
|
20241206,130700,185466935,792,793,793,792,600
|
|
20241206,130600,184991645,793,793,793,793,0
|
|
20241206,130500,184991645,793,797,797,793,79
|
|
20241206,130400,184928750,793,793,793,793,0
|
|
20241206,130300,184928750,793,793,793,793,1
|
|
20241206,130200,184927957,795,795,795,795,4
|
|
20241206,130100,184924777,795,795,795,795,1
|
|
20241206,130000,184923982,795,795,795,795,0
|
|
20241206,125900,184923982,795,795,795,795,377
|
|
20241206,125800,184624267,793,793,793,793,0
|
|
20241206,125700,184624267,793,793,793,793,0
|
|
20241206,125600,184624267,793,793,793,793,0
|
|
20241206,125500,184624267,793,793,793,793,0
|
|
20241206,125400,184624267,793,793,793,793,0
|
|
20241206,125300,184624267,793,793,793,793,0
|
|
20241206,125200,184624267,793,793,793,793,0
|
|
20241206,125100,184624267,793,793,793,793,0
|
|
20241206,125000,184624267,793,793,793,793,2
|
|
20241206,124900,184622681,793,793,793,793,0
|
|
20241206,124800,184622681,793,793,793,793,0
|
|
20241206,124700,184622681,793,794,794,793,62
|
|
20241206,124600,184573513,795,795,795,795,0
|
|
20241206,124500,184573513,795,795,795,795,0
|
|
20241206,124400,184573513,795,795,795,795,0
|
|
20241206,124300,184573513,795,801,801,795,13630
|
|
20241206,124200,173695763,801,801,801,801,0
|
|
20241206,124100,173695763,801,801,801,801,0
|
|
20241206,124000,173695763,801,801,801,801,0
|
|
20241206,123900,173695763,801,807,807,801,11
|
|
20241206,123800,173686946,801,801,801,801,100
|
|
20241206,123700,173606846,807,807,807,807,2
|
|
20241206,123600,173605232,808,808,808,808,0
|
|
20241206,123500,173605232,808,808,808,808,0
|
|
20241206,123400,173605232,808,808,808,808,0
|
|
20241206,123300,173605232,808,808,808,808,0
|
|
20241206,123200,173605232,808,808,808,808,0
|
|
20241206,123100,173605232,808,808,808,808,0
|
|
20241206,123000,173605232,808,808,808,808,0
|
|
20241206,122900,173605232,808,808,808,808,0
|
|
20241206,122800,173605232,808,808,808,808,0
|
|
20241206,122700,173605232,808,808,808,808,0
|
|
20241206,122600,173605232,808,808,808,808,0
|
|
20241206,122500,173605232,808,808,808,808,0
|
|
20241206,122400,173605232,808,808,808,808,0
|
|
20241206,122300,173605232,808,808,808,808,0
|
|
20241206,122200,173605232,808,808,808,808,0
|
|
20241206,122100,173605232,808,808,808,808,0
|
|
20241206,122000,173605232,808,808,808,808,0
|
|
20241206,121900,173605232,808,808,808,808,10
|
|
20241206,121800,173597152,808,808,808,808,0
|
|
20241206,121700,173597152,808,808,808,808,0
|
|
20241206,121600,173597152,808,808,808,808,0
|
|
20241206,121500,173597152,808,808,808,808,0
|
|
20241206,121400,173597152,808,808,808,808,0
|
|
20241206,121300,173597152,808,808,808,808,1
|
|
20241206,121200,173596344,808,808,808,808,1
|
|
20241206,121100,173595536,801,802,802,801,332
|
|
20241206,121000,173329349,810,810,810,810,0
|
|
20241206,120900,173329349,810,810,810,810,0
|
|
20241206,120800,173329349,810,810,810,810,0
|
|
20241206,120700,173329349,810,810,810,810,0
|
|
20241206,120600,173329349,810,810,810,810,0
|
|
20241206,120500,173329349,810,810,810,810,1
|
|
20241206,120400,173328539,802,802,802,802,0
|
|
20241206,120300,173328539,802,802,802,802,62
|
|
20241206,120200,173278815,810,810,810,810,0
|
|
20241206,120100,173278815,810,810,810,810,0
|
|
20241206,120000,173278815,810,810,810,810,0
|
|
20241206,115900,173278815,810,810,810,810,0
|
|
20241206,115800,173278815,810,810,810,810,0
|
|
20241206,115700,173278815,810,810,810,810,0
|
|
20241206,115600,173278815,810,810,810,810,0
|
|
20241206,115500,173278815,810,810,810,810,0
|
|
20241206,115400,173278815,810,810,810,810,0
|
|
20241206,115300,173278815,810,810,810,810,0
|
|
20241206,115200,173278815,810,810,810,810,1
|
|
20241206,115100,173278005,802,802,802,802,10
|
|
20241206,115000,173269985,811,811,811,811,0
|
|
20241206,114900,173269985,811,811,811,811,0
|
|
20241206,114800,173269985,811,811,811,811,0
|
|
20241206,114700,173269985,811,811,811,811,0
|
|
20241206,114600,173269985,811,811,811,811,100
|
|
20241206,114500,173188885,811,811,811,811,0
|
|
20241206,114400,173188885,811,811,811,811,0
|
|
20241206,114300,173188885,811,811,811,811,0
|
|
20241206,114200,173188885,811,811,811,811,0
|
|
20241206,114100,173188885,811,811,811,811,0
|
|
20241206,114000,173188885,811,811,811,811,0
|
|
20241206,113900,173188885,811,811,811,811,0
|
|
20241206,113800,173188885,811,811,811,811,0
|
|
20241206,113700,173188885,811,811,811,811,0
|
|
20241206,113600,173188885,811,811,811,811,0
|
|
20241206,113500,173188885,811,811,811,811,0
|
|
20241206,113400,173188885,811,811,811,811,0
|
|
20241206,113300,173188885,811,807,811,807,1050
|
|
20241206,113200,172340469,807,807,807,807,0
|
|
20241206,113100,172340469,807,807,807,807,3000
|
|
20241206,113000,169919469,807,807,807,807,0
|
|
20241206,112900,169919469,807,799,807,799,28440
|
|
20241206,112800,147195901,797,797,797,797,2720
|
|
20241206,112700,145028061,797,797,797,797,2
|
|
20241206,112600,145026467,788,788,788,788,0
|
|
20241206,112500,145026467,788,788,788,788,0
|
|
20241206,112400,145026467,788,788,788,788,0
|
|
20241206,112300,145026467,788,788,788,788,0
|
|
20241206,112200,145026467,788,788,788,788,0
|
|
20241206,112100,145026467,788,788,788,788,0
|
|
20241206,112000,145026467,788,788,788,788,23
|
|
20241206,111900,145008343,792,791,792,791,1198
|
|
20241206,111800,144060527,792,792,792,792,0
|
|
20241206,111700,144060527,792,792,792,792,0
|
|
20241206,111600,144060527,792,792,792,792,782
|
|
20241206,111500,143441183,797,797,797,797,0
|
|
20241206,111400,143441183,797,797,797,797,0
|
|
20241206,111300,143441183,797,797,797,797,76
|
|
20241206,111200,143380611,796,796,796,796,0
|
|
20241206,111100,143380611,796,796,796,796,10
|
|
20241206,111000,143372651,796,796,796,796,12
|
|
20241206,110900,143363099,794,794,794,794,0
|
|
20241206,110800,143363099,794,794,794,794,0
|
|
20241206,110700,143363099,794,794,794,794,251
|
|
20241206,110600,143163805,792,792,792,792,10554
|
|
20241206,110500,134805037,792,792,792,792,126
|
|
20241206,110400,134705245,792,792,792,792,63
|
|
20241206,110300,134655349,792,792,792,792,0
|
|
20241206,110200,134655349,792,791,792,791,772
|
|
20241206,110100,134044338,791,791,791,791,53
|
|
20241206,110000,134002415,787,787,787,787,0
|
|
20241206,105900,134002415,787,787,787,787,1429
|
|
20241206,105800,132877792,787,786,787,786,1710
|
|
20241206,105700,131532943,786,781,786,781,5085
|
|
20241206,105600,127559763,781,781,781,781,0
|
|
20241206,105500,127559763,781,782,782,781,4701
|
|
20241206,105400,123887682,781,781,781,781,1080
|
|
20241206,105300,123044202,781,788,791,781,7499
|
|
20241206,105200,117163197,789,790,791,789,7831
|
|
20241206,105100,110975209,790,790,790,790,9670
|
|
20241206,105000,103335909,791,791,791,791,0
|
|
20241206,104900,103335909,791,791,791,791,243
|
|
20241206,104800,103143696,791,795,795,791,8434
|
|
20241206,104700,96467454,795,795,795,795,92
|
|
20241206,104600,96394314,796,796,796,796,2516
|
|
20241206,104500,94391578,798,798,798,798,329
|
|
20241206,104400,94129036,796,796,796,796,0
|
|
20241206,104300,94129036,796,796,796,796,184
|
|
20241206,104200,93982572,798,798,798,798,0
|
|
20241206,104100,93982572,798,798,798,798,0
|
|
20241206,104000,93982572,798,798,798,798,0
|
|
20241206,103900,93982572,798,798,798,798,0
|
|
20241206,103800,93982572,798,798,798,798,0
|
|
20241206,103700,93982572,798,798,798,798,0
|
|
20241206,103600,93982572,798,798,798,798,1
|
|
20241206,103500,93981774,795,795,795,795,0
|
|
20241206,103400,93981774,795,795,795,795,0
|
|
20241206,103300,93981774,795,795,795,795,0
|
|
20241206,103200,93981774,795,795,795,795,0
|
|
20241206,103100,93981774,795,795,795,795,201
|
|
20241206,103000,93821979,795,795,795,795,0
|
|
20241206,102900,93821979,795,794,795,794,3566
|
|
20241206,102800,90987333,795,794,795,794,174
|
|
20241206,102700,90849056,791,792,792,791,1600
|
|
20241206,102600,89583211,792,792,792,792,1
|
|
20241206,102500,89582419,791,791,791,791,0
|
|
20241206,102400,89582419,791,791,791,791,0
|
|
20241206,102300,89582419,791,792,792,791,3124
|
|
20241206,102200,87111247,792,795,795,792,10000
|
|
20241206,102100,79184844,795,795,795,795,1322
|
|
20241206,102000,78133854,795,796,796,795,1272
|
|
20241206,101900,77121554,797,799,799,797,145
|
|
20241206,101800,77005705,799,799,799,799,0
|
|
20241206,101700,77005705,799,799,799,799,1684
|
|
20241206,101600,75660189,806,806,806,806,0
|
|
20241206,101500,75660189,806,806,806,806,6
|
|
20241206,101400,75655353,800,800,800,800,18
|
|
20241206,101300,75640953,806,806,806,806,13
|
|
20241206,101200,75630475,806,806,806,806,18
|
|
20241206,101100,75615967,799,799,799,799,0
|
|
20241206,101000,75615967,799,799,799,799,0
|
|
20241206,100900,75615967,799,799,799,799,0
|
|
20241206,100800,75615967,799,799,799,799,0
|
|
20241206,100700,75615967,799,799,799,799,1
|
|
20241206,100600,75615168,799,800,802,799,6267
|
|
20241206,100500,70604182,800,801,803,799,23985
|
|
20241206,100400,51412490,802,800,802,800,501
|
|
20241206,100300,51011688,800,804,804,800,13059
|
|
20241206,100200,40529119,805,804,805,804,700
|
|
20241206,100100,39965719,804,804,804,804,600
|
|
20241206,100000,39483319,813,813,813,813,0
|
|
20241206,095900,39483319,813,813,813,813,0
|
|
20241206,095800,39483319,813,813,813,813,29
|
|
20241206,095700,39459742,813,813,813,813,1
|
|
20241206,095600,39458929,805,805,805,805,999
|
|
20241206,095500,38654734,815,815,815,815,0
|
|
20241206,095400,38654734,815,815,815,815,0
|
|
20241206,095300,38654734,815,815,815,815,1
|
|
20241206,095200,38653919,805,805,805,805,0
|
|
20241206,095100,38653919,805,812,812,805,500
|
|
20241206,095000,38251174,812,812,812,812,0
|
|
20241206,094900,38251174,812,812,812,812,2
|
|
20241206,094800,38249550,812,812,812,812,21
|
|
20241206,094700,38232498,812,812,812,812,0
|
|
20241206,094600,38232498,812,812,812,812,2
|
|
20241206,094500,38230874,812,812,812,812,17
|
|
20241206,094400,38217070,812,812,812,812,1
|
|
20241206,094300,38216258,816,813,816,804,12
|
|
20241206,094200,38206484,804,804,804,804,1
|
|
20241206,094100,38205680,814,814,814,814,366
|
|
20241206,094000,37907756,814,807,814,804,748
|
|
20241206,093900,37303584,807,807,807,807,150
|
|
20241206,093800,37182534,807,807,807,807,0
|
|
20241206,093700,37182534,807,807,807,807,0
|
|
20241206,093600,37182534,807,807,807,807,503
|
|
20241206,093500,36776613,814,807,814,806,659
|
|
20241206,093400,36245446,806,806,806,806,0
|
|
20241206,093300,36245446,806,806,806,806,0
|
|
20241206,093200,36245446,806,807,807,805,1127
|
|
20241206,093100,35337836,809,815,827,808,2287
|
|
20241206,093000,33485425,820,821,821,820,3000
|
|
20241206,092900,31024425,821,826,826,821,15111
|
|
20241206,092800,18606965,835,835,835,835,0
|
|
20241206,092700,18606965,835,835,835,835,0
|
|
20241206,092600,18606965,835,835,835,835,0
|
|
20241206,092500,18606965,835,835,835,835,0
|
|
20241206,092400,18606965,835,830,835,822,2822
|
|
20241206,092300,16271725,837,837,837,837,0
|
|
20241206,092200,16271725,837,837,837,837,0
|
|
20241206,092100,16271725,837,830,837,830,4232
|
|
20241206,092000,12759158,840,840,840,840,0
|
|
20241206,091900,12759158,840,840,840,840,0
|
|
20241206,091800,12759158,840,840,840,840,178
|
|
20241206,091700,12609638,840,833,842,830,5092
|
|
20241206,091600,8370736,844,844,844,844,375
|
|
20241206,091500,8054236,844,843,846,843,34
|
|
20241206,091400,8025546,846,846,846,846,1
|
|
20241206,091300,8024700,847,843,847,843,626
|
|
20241206,091200,7496978,843,848,848,843,901
|
|
20241206,091100,6736131,846,850,850,846,2532
|
|
20241206,091000,4584621,852,852,855,852,383
|
|
20241206,090900,4258299,853,855,855,853,1386
|
|
20241206,090800,3075935,855,852,855,852,904
|
|
20241206,090700,2304084,852,851,853,851,1692
|
|
20241206,090600,862502,851,848,851,848,154
|
|
20241206,090500,731724,843,843,843,843,0
|
|
20241206,090400,731724,843,843,843,843,854
|
|
20241206,090300,11802,843,843,843,843,0
|
|
20241206,090200,11802,843,843,843,843,0
|
|
20241206,090100,11802,843,843,843,843,2
|
|
20241206,090000,10116,843,843,843,843,12
|