729 lines
32 KiB
CSV
729 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,210600,201615123,735,735,735,735,4057
|
|
20241209,210500,201615123,735,735,735,735,0
|
|
20241209,210400,201615123,735,735,735,735,0
|
|
20241209,210300,201615123,735,735,735,735,0
|
|
20241209,210200,201615123,735,735,735,735,0
|
|
20241209,210100,201615123,735,735,735,735,0
|
|
20241209,210000,201615123,735,735,735,735,0
|
|
20241209,205900,201615123,735,735,735,735,0
|
|
20241209,205800,201615123,735,735,735,735,0
|
|
20241209,205700,201615123,735,735,735,735,0
|
|
20241209,205600,201615123,735,735,735,735,0
|
|
20241209,205500,201615123,735,735,735,735,0
|
|
20241209,205400,201615123,735,735,735,735,0
|
|
20241209,205300,201615123,735,735,735,735,0
|
|
20241209,205200,201615123,735,735,735,735,0
|
|
20241209,205100,201615123,735,735,735,735,0
|
|
20241209,205000,201615123,735,735,735,735,0
|
|
20241209,204900,201615123,735,735,735,735,0
|
|
20241209,204800,201615123,735,735,735,735,0
|
|
20241209,204700,201615123,735,735,735,735,0
|
|
20241209,204600,201615123,735,735,735,735,0
|
|
20241209,204500,201615123,735,735,735,735,0
|
|
20241209,204400,201615123,735,735,735,735,0
|
|
20241209,204300,201615123,735,735,735,735,0
|
|
20241209,204200,201615123,735,735,735,735,0
|
|
20241209,204100,201615123,735,735,735,735,0
|
|
20241209,204000,201615123,735,735,735,735,0
|
|
20241209,203900,201615123,735,735,735,735,0
|
|
20241209,203800,201615123,735,735,735,735,0
|
|
20241209,203700,201615123,735,735,735,735,0
|
|
20241209,203600,201615123,735,735,735,735,4057
|
|
20241209,203500,201615123,735,735,735,735,0
|
|
20241209,203400,201615123,735,735,735,735,0
|
|
20241209,203300,201615123,735,735,735,735,0
|
|
20241209,203200,201615123,735,735,735,735,0
|
|
20241209,203100,201615123,735,735,735,735,0
|
|
20241209,203000,201615123,735,735,735,735,0
|
|
20241209,202900,201615123,735,735,735,735,0
|
|
20241209,202800,201615123,735,735,735,735,0
|
|
20241209,202700,201615123,735,735,735,735,0
|
|
20241209,202600,201615123,735,735,735,735,0
|
|
20241209,202500,201615123,735,735,735,735,0
|
|
20241209,202400,201615123,735,735,735,735,0
|
|
20241209,202300,201615123,735,735,735,735,0
|
|
20241209,202200,201615123,735,735,735,735,0
|
|
20241209,202100,201615123,735,735,735,735,0
|
|
20241209,202000,201615123,735,735,735,735,0
|
|
20241209,201900,201615123,735,735,735,735,0
|
|
20241209,201800,201615123,735,735,735,735,0
|
|
20241209,201700,201615123,735,735,735,735,0
|
|
20241209,201600,201615123,735,735,735,735,0
|
|
20241209,201500,201615123,735,735,735,735,0
|
|
20241209,201400,201615123,735,735,735,735,0
|
|
20241209,201300,201615123,735,735,735,735,0
|
|
20241209,201200,201615123,735,735,735,735,0
|
|
20241209,201100,201615123,735,735,735,735,0
|
|
20241209,201000,201615123,735,735,735,735,0
|
|
20241209,200900,201615123,735,735,735,735,0
|
|
20241209,200800,201615123,735,735,735,735,0
|
|
20241209,200700,201615123,735,735,735,735,0
|
|
20241209,200600,201615123,735,735,735,735,4057
|
|
20241209,200500,201615123,735,735,735,735,0
|
|
20241209,200400,201615123,735,735,735,735,0
|
|
20241209,200300,201615123,735,735,735,735,0
|
|
20241209,200200,201615123,735,735,735,735,0
|
|
20241209,200100,201615123,735,735,735,735,0
|
|
20241209,200000,201615123,735,735,735,735,0
|
|
20241209,195900,201615123,735,735,735,735,0
|
|
20241209,195800,201615123,735,735,735,735,0
|
|
20241209,195700,201615123,735,735,735,735,0
|
|
20241209,195600,201615123,735,735,735,735,0
|
|
20241209,195500,201615123,735,735,735,735,0
|
|
20241209,195400,201615123,735,735,735,735,0
|
|
20241209,195300,201615123,735,735,735,735,0
|
|
20241209,195200,201615123,735,735,735,735,0
|
|
20241209,195100,201615123,735,735,735,735,0
|
|
20241209,195000,201615123,735,735,735,735,0
|
|
20241209,194900,201615123,735,735,735,735,0
|
|
20241209,194800,201615123,735,735,735,735,0
|
|
20241209,194700,201615123,735,735,735,735,0
|
|
20241209,194600,201615123,735,735,735,735,0
|
|
20241209,194500,201615123,735,735,735,735,0
|
|
20241209,194400,201615123,735,735,735,735,0
|
|
20241209,194300,201615123,735,735,735,735,0
|
|
20241209,194200,201615123,735,735,735,735,0
|
|
20241209,194100,201615123,735,735,735,735,0
|
|
20241209,194000,201615123,735,735,735,735,0
|
|
20241209,193900,201615123,735,735,735,735,0
|
|
20241209,193800,201615123,735,735,735,735,0
|
|
20241209,193700,201615123,735,735,735,735,0
|
|
20241209,193600,201615123,735,735,735,735,4057
|
|
20241209,193500,201615123,735,735,735,735,0
|
|
20241209,193400,201615123,735,735,735,735,0
|
|
20241209,193300,201615123,735,735,735,735,0
|
|
20241209,193200,201615123,735,735,735,735,0
|
|
20241209,193100,201615123,735,735,735,735,0
|
|
20241209,193000,201615123,735,735,735,735,0
|
|
20241209,192900,201615123,735,735,735,735,0
|
|
20241209,192800,201615123,735,735,735,735,0
|
|
20241209,192700,201615123,735,735,735,735,0
|
|
20241209,192600,201615123,735,735,735,735,0
|
|
20241209,192500,201615123,735,735,735,735,0
|
|
20241209,192400,201615123,735,735,735,735,0
|
|
20241209,192300,201615123,735,735,735,735,0
|
|
20241209,192200,201615123,735,735,735,735,0
|
|
20241209,192100,201615123,735,735,735,735,0
|
|
20241209,192000,201615123,735,735,735,735,0
|
|
20241209,191900,201615123,735,735,735,735,0
|
|
20241209,191800,201615123,735,735,735,735,0
|
|
20241209,191700,201615123,735,735,735,735,0
|
|
20241209,191600,201615123,735,735,735,735,0
|
|
20241209,191500,201615123,735,735,735,735,0
|
|
20241209,191400,201615123,735,735,735,735,0
|
|
20241209,191300,201615123,735,735,735,735,0
|
|
20241209,191200,201615123,735,735,735,735,0
|
|
20241209,191100,201615123,735,735,735,735,0
|
|
20241209,191000,201615123,735,735,735,735,0
|
|
20241209,190900,201615123,735,735,735,735,0
|
|
20241209,190800,201615123,735,735,735,735,0
|
|
20241209,190700,201615123,735,735,735,735,0
|
|
20241209,190600,201615123,735,735,735,735,4057
|
|
20241209,190500,201615123,735,735,735,735,0
|
|
20241209,190400,201615123,735,735,735,735,0
|
|
20241209,190300,201615123,735,735,735,735,0
|
|
20241209,190200,201615123,735,735,735,735,0
|
|
20241209,190100,201615123,735,735,735,735,0
|
|
20241209,190000,201615123,735,735,735,735,0
|
|
20241209,185900,201615123,735,735,735,735,0
|
|
20241209,185800,201615123,735,735,735,735,0
|
|
20241209,185700,201615123,735,735,735,735,0
|
|
20241209,185600,201615123,735,735,735,735,0
|
|
20241209,185500,201615123,735,735,735,735,0
|
|
20241209,185400,201615123,735,735,735,735,0
|
|
20241209,185300,201615123,735,735,735,735,0
|
|
20241209,185200,201615123,735,735,735,735,0
|
|
20241209,185100,201615123,735,735,735,735,0
|
|
20241209,185000,201615123,735,735,735,735,0
|
|
20241209,184900,201615123,735,735,735,735,0
|
|
20241209,184800,201615123,735,735,735,735,0
|
|
20241209,184700,201615123,735,735,735,735,0
|
|
20241209,184600,201615123,735,735,735,735,0
|
|
20241209,184500,201615123,735,735,735,735,0
|
|
20241209,184400,201615123,735,735,735,735,0
|
|
20241209,184300,201615123,735,735,735,735,0
|
|
20241209,184200,201615123,735,735,735,735,0
|
|
20241209,184100,201615123,735,735,735,735,0
|
|
20241209,184000,201615123,735,735,735,735,0
|
|
20241209,183900,201615123,735,735,735,735,0
|
|
20241209,183800,201615123,735,735,735,735,0
|
|
20241209,183700,201615123,735,735,735,735,0
|
|
20241209,183600,201615123,735,735,735,735,4057
|
|
20241209,183500,201615123,735,735,735,735,0
|
|
20241209,183400,201615123,735,735,735,735,0
|
|
20241209,183300,201615123,735,735,735,735,0
|
|
20241209,183200,201615123,735,735,735,735,0
|
|
20241209,183100,201615123,735,735,735,735,0
|
|
20241209,183000,201615123,735,735,735,735,0
|
|
20241209,182900,201615123,735,735,735,735,0
|
|
20241209,182800,201615123,735,735,735,735,0
|
|
20241209,182700,201615123,735,735,735,735,0
|
|
20241209,182600,201615123,735,735,735,735,0
|
|
20241209,182500,201615123,735,735,735,735,0
|
|
20241209,182400,201615123,735,735,735,735,0
|
|
20241209,182300,201615123,735,735,735,735,0
|
|
20241209,182200,201615123,735,735,735,735,0
|
|
20241209,182100,201615123,735,735,735,735,0
|
|
20241209,182000,201615123,735,735,735,735,0
|
|
20241209,181900,201615123,735,735,735,735,0
|
|
20241209,181800,201615123,735,735,735,735,0
|
|
20241209,181700,201615123,735,735,735,735,0
|
|
20241209,181600,201615123,735,735,735,735,0
|
|
20241209,181500,201615123,735,735,735,735,0
|
|
20241209,181400,201615123,735,735,735,735,0
|
|
20241209,181300,201615123,735,735,735,735,0
|
|
20241209,181200,201615123,735,735,735,735,0
|
|
20241209,181100,201615123,735,735,735,735,0
|
|
20241209,181000,201615123,735,735,735,735,0
|
|
20241209,180900,201615123,735,735,735,735,0
|
|
20241209,180800,201615123,735,735,735,735,0
|
|
20241209,180700,201615123,735,735,735,735,0
|
|
20241209,180600,201615123,735,735,735,735,4057
|
|
20241209,180500,201615123,735,735,735,735,0
|
|
20241209,180400,201615123,735,735,735,735,0
|
|
20241209,180300,201615123,735,735,735,735,0
|
|
20241209,180200,201615123,735,735,735,735,0
|
|
20241209,180100,201615123,735,735,735,735,0
|
|
20241209,180000,201615123,735,735,735,735,0
|
|
20241209,175900,201615123,735,735,735,735,0
|
|
20241209,175800,201615123,735,735,735,735,0
|
|
20241209,175700,201615123,735,735,735,735,0
|
|
20241209,175600,201615123,735,735,735,735,0
|
|
20241209,175500,201615123,735,735,735,735,0
|
|
20241209,175400,201615123,735,735,735,735,0
|
|
20241209,175300,201615123,735,735,735,735,0
|
|
20241209,175200,201615123,735,735,735,735,0
|
|
20241209,175100,201615123,735,735,735,735,0
|
|
20241209,175000,201615123,735,735,735,735,0
|
|
20241209,174900,201615123,735,735,735,735,0
|
|
20241209,174800,201615123,735,735,735,735,0
|
|
20241209,174700,201615123,735,735,735,735,0
|
|
20241209,174600,201615123,735,735,735,735,0
|
|
20241209,174500,201615123,735,735,735,735,0
|
|
20241209,174400,201615123,735,735,735,735,0
|
|
20241209,174300,201615123,735,735,735,735,0
|
|
20241209,174200,201615123,735,735,735,735,0
|
|
20241209,174100,201615123,735,735,735,735,0
|
|
20241209,174000,201615123,735,735,735,735,0
|
|
20241209,173900,201615123,735,735,735,735,0
|
|
20241209,173800,201615123,735,735,735,735,0
|
|
20241209,173700,201615123,735,735,735,735,0
|
|
20241209,173600,201615123,735,735,735,735,4057
|
|
20241209,173500,201615123,735,735,735,735,0
|
|
20241209,173400,201615123,735,735,735,735,0
|
|
20241209,173300,201615123,735,735,735,735,0
|
|
20241209,173200,201615123,735,735,735,735,0
|
|
20241209,173100,201615123,735,735,735,735,0
|
|
20241209,173000,201615123,735,735,735,735,0
|
|
20241209,172900,201615123,735,735,735,735,0
|
|
20241209,172800,201615123,735,735,735,735,0
|
|
20241209,172700,201615123,735,735,735,735,0
|
|
20241209,172600,201615123,735,735,735,735,0
|
|
20241209,172500,201615123,735,735,735,735,0
|
|
20241209,172400,201615123,735,735,735,735,0
|
|
20241209,172300,201615123,735,735,735,735,0
|
|
20241209,172200,201615123,735,735,735,735,0
|
|
20241209,172100,201615123,735,735,735,735,0
|
|
20241209,172000,201615123,735,735,735,735,0
|
|
20241209,171900,201615123,735,735,735,735,0
|
|
20241209,171800,201615123,735,735,735,735,0
|
|
20241209,171700,201615123,735,735,735,735,0
|
|
20241209,171600,201615123,735,735,735,735,0
|
|
20241209,171500,201615123,735,735,735,735,0
|
|
20241209,171400,201615123,735,735,735,735,0
|
|
20241209,171300,201615123,735,735,735,735,0
|
|
20241209,171200,201615123,735,735,735,735,0
|
|
20241209,171100,201615123,735,735,735,735,0
|
|
20241209,171000,201615123,735,735,735,735,0
|
|
20241209,170900,201615123,735,735,735,735,0
|
|
20241209,170800,201615123,735,735,735,735,0
|
|
20241209,170700,201615123,735,735,735,735,0
|
|
20241209,170600,201615123,735,735,735,735,4057
|
|
20241209,170500,201615123,735,735,735,735,0
|
|
20241209,170400,201615123,735,735,735,735,0
|
|
20241209,170300,201615123,735,735,735,735,0
|
|
20241209,170200,201615123,735,735,735,735,0
|
|
20241209,170100,201615123,735,735,735,735,0
|
|
20241209,170000,201615123,735,735,735,735,0
|
|
20241209,165900,201615123,735,735,735,735,0
|
|
20241209,165800,201615123,735,735,735,735,0
|
|
20241209,165700,201615123,735,735,735,735,0
|
|
20241209,165600,201615123,735,735,735,735,0
|
|
20241209,165500,201615123,735,735,735,735,0
|
|
20241209,165400,201615123,735,735,735,735,0
|
|
20241209,165300,201615123,735,735,735,735,0
|
|
20241209,165200,201615123,735,735,735,735,0
|
|
20241209,165100,201615123,735,735,735,735,0
|
|
20241209,165000,201615123,735,735,735,735,0
|
|
20241209,164900,201615123,735,735,735,735,0
|
|
20241209,164800,201615123,735,735,735,735,0
|
|
20241209,164700,201615123,735,735,735,735,0
|
|
20241209,164600,201615123,735,735,735,735,0
|
|
20241209,164500,201615123,735,735,735,735,0
|
|
20241209,164400,201615123,735,735,735,735,0
|
|
20241209,164300,201615123,735,735,735,735,0
|
|
20241209,164200,201615123,735,735,735,735,0
|
|
20241209,164100,201615123,735,735,735,735,0
|
|
20241209,164000,201615123,735,735,735,735,0
|
|
20241209,163900,201615123,735,735,735,735,0
|
|
20241209,163800,201615123,735,735,735,735,0
|
|
20241209,163700,201615123,735,735,735,735,0
|
|
20241209,163600,201615123,735,735,735,735,4057
|
|
20241209,163500,201615123,735,735,735,735,0
|
|
20241209,163400,201615123,735,735,735,735,0
|
|
20241209,163300,201615123,735,735,735,735,0
|
|
20241209,163200,201615123,735,735,735,735,0
|
|
20241209,163100,201615123,735,735,735,735,0
|
|
20241209,163000,201615123,735,735,735,735,0
|
|
20241209,162900,201615123,735,735,735,735,0
|
|
20241209,162800,201615123,735,735,735,735,0
|
|
20241209,162700,201615123,735,735,735,735,0
|
|
20241209,162600,201615123,735,735,735,735,0
|
|
20241209,162500,201615123,735,735,735,735,0
|
|
20241209,162400,201615123,735,735,735,735,0
|
|
20241209,162300,201615123,735,735,735,735,0
|
|
20241209,162200,201615123,735,735,735,735,0
|
|
20241209,162100,201615123,735,735,735,735,0
|
|
20241209,162000,201615123,735,735,735,735,0
|
|
20241209,161900,201615123,735,735,735,735,0
|
|
20241209,161800,201615123,735,735,735,735,0
|
|
20241209,161700,201615123,735,735,735,735,0
|
|
20241209,161600,201615123,735,735,735,735,0
|
|
20241209,161500,201615123,735,735,735,735,0
|
|
20241209,161400,201615123,735,735,735,735,0
|
|
20241209,161300,201615123,735,735,735,735,0
|
|
20241209,161200,201615123,735,735,735,735,0
|
|
20241209,161100,201615123,735,735,735,735,0
|
|
20241209,161000,201615123,735,735,735,735,0
|
|
20241209,160900,201615123,735,735,735,735,0
|
|
20241209,160800,201615123,735,735,735,735,0
|
|
20241209,160700,201615123,735,735,735,735,0
|
|
20241209,160600,201615123,735,735,735,735,4057
|
|
20241209,160500,201615123,735,735,735,735,0
|
|
20241209,160400,201615123,735,735,735,735,0
|
|
20241209,160300,201615123,735,735,735,735,0
|
|
20241209,160200,201615123,735,735,735,735,0
|
|
20241209,160100,201615123,735,735,735,735,0
|
|
20241209,160000,201615123,735,735,735,735,0
|
|
20241209,155900,201615123,735,735,735,735,0
|
|
20241209,155800,201615123,735,735,735,735,0
|
|
20241209,155700,201615123,735,735,735,735,0
|
|
20241209,155600,201615123,735,735,735,735,0
|
|
20241209,155500,201615123,735,735,735,735,0
|
|
20241209,155400,201615123,735,735,735,735,0
|
|
20241209,155300,201615123,735,735,735,735,0
|
|
20241209,155200,201615123,735,735,735,735,0
|
|
20241209,155100,201615123,735,735,735,735,0
|
|
20241209,155000,201615123,735,735,735,735,0
|
|
20241209,154900,201615123,735,735,735,735,0
|
|
20241209,154800,201615123,735,735,735,735,0
|
|
20241209,154700,201615123,735,735,735,735,0
|
|
20241209,154600,201615123,735,735,735,735,0
|
|
20241209,154500,201615123,735,735,735,735,0
|
|
20241209,154400,201615123,735,735,735,735,0
|
|
20241209,154300,201615123,735,735,735,735,0
|
|
20241209,154200,201615123,735,735,735,735,0
|
|
20241209,154100,201615123,735,735,735,735,0
|
|
20241209,154000,201615123,735,735,735,735,0
|
|
20241209,153900,201615123,735,735,735,735,0
|
|
20241209,153800,201615123,735,735,735,735,0
|
|
20241209,153700,201615123,735,735,735,735,0
|
|
20241209,153600,201615123,735,735,735,735,4057
|
|
20241209,153500,201615123,735,735,735,735,0
|
|
20241209,153400,201615123,735,735,735,735,0
|
|
20241209,153300,201615123,735,735,735,735,0
|
|
20241209,153200,201615123,735,735,735,735,0
|
|
20241209,153100,201615123,735,735,735,735,0
|
|
20241209,153000,201615123,735,735,735,735,4057
|
|
20241209,152900,198633228,735,735,735,735,0
|
|
20241209,152800,198633228,735,735,735,735,0
|
|
20241209,152700,198633228,735,735,735,735,0
|
|
20241209,152600,198633228,735,735,735,735,0
|
|
20241209,152500,198633228,735,735,735,735,0
|
|
20241209,152400,198633228,735,735,735,735,0
|
|
20241209,152300,198633228,735,735,735,735,0
|
|
20241209,152200,198633228,735,735,735,735,0
|
|
20241209,152100,198633228,735,735,735,735,0
|
|
20241209,152000,198633228,735,735,735,735,0
|
|
20241209,151900,198633228,735,736,736,735,198
|
|
20241209,151800,198487640,736,736,736,736,0
|
|
20241209,151700,198487640,736,745,748,736,483
|
|
20241209,151600,198128099,735,735,735,735,230
|
|
20241209,151500,197959049,745,740,745,738,143
|
|
20241209,151400,197852578,744,745,745,744,2
|
|
20241209,151300,197851089,745,745,745,745,0
|
|
20241209,151200,197851089,745,745,745,745,10
|
|
20241209,151100,197843639,745,735,745,735,73
|
|
20241209,151000,197789964,736,736,736,736,0
|
|
20241209,150900,197789964,736,739,745,735,5175
|
|
20241209,150800,193974331,740,742,742,740,11109
|
|
20241209,150700,185752431,742,743,743,742,2455
|
|
20241209,150600,183930688,743,743,743,743,0
|
|
20241209,150500,183930688,743,743,743,743,70
|
|
20241209,150400,183878678,742,742,742,742,3000
|
|
20241209,150300,181652678,744,744,744,744,1
|
|
20241209,150200,181651934,744,744,744,744,91
|
|
20241209,150100,181584230,744,744,744,744,209
|
|
20241209,150000,181428734,740,744,744,740,31000
|
|
20241209,145900,158442196,744,744,744,744,698
|
|
20241209,145800,157922884,745,745,745,745,0
|
|
20241209,145700,157922884,745,746,746,745,4535
|
|
20241209,145600,154543552,746,746,746,746,0
|
|
20241209,145500,154543552,746,752,752,746,5266
|
|
20241209,145400,150611064,752,752,752,752,0
|
|
20241209,145300,150611064,752,752,752,752,0
|
|
20241209,145200,150611064,752,752,752,752,0
|
|
20241209,145100,150611064,752,752,752,752,0
|
|
20241209,145000,150611064,752,752,752,752,0
|
|
20241209,144900,150611064,752,752,752,752,0
|
|
20241209,144800,150611064,752,752,752,752,2
|
|
20241209,144700,150609560,750,750,750,750,0
|
|
20241209,144600,150609560,750,750,750,750,0
|
|
20241209,144500,150609560,750,750,750,750,1683
|
|
20241209,144400,149347310,752,752,752,752,2
|
|
20241209,144300,149345806,750,750,750,750,85
|
|
20241209,144200,149282056,750,750,750,750,609
|
|
20241209,144100,148825306,750,750,750,750,0
|
|
20241209,144000,148825306,750,750,750,750,0
|
|
20241209,143900,148825306,750,750,750,750,0
|
|
20241209,143800,148825306,750,750,750,750,0
|
|
20241209,143700,148825306,750,750,750,750,0
|
|
20241209,143600,148825306,750,750,750,750,0
|
|
20241209,143500,148825306,750,750,750,750,0
|
|
20241209,143400,148825306,750,750,750,750,110
|
|
20241209,143300,148742806,745,745,745,745,0
|
|
20241209,143200,148742806,745,745,745,745,0
|
|
20241209,143100,148742806,745,745,745,745,0
|
|
20241209,143000,148742806,745,745,745,745,0
|
|
20241209,142900,148742806,745,745,745,745,1
|
|
20241209,142800,148742061,745,745,745,745,0
|
|
20241209,142700,148742061,745,745,745,745,350
|
|
20241209,142600,148481311,745,745,745,745,100
|
|
20241209,142500,148406811,745,745,745,745,0
|
|
20241209,142400,148406811,745,745,745,745,0
|
|
20241209,142300,148406811,745,745,745,745,0
|
|
20241209,142200,148406811,745,745,745,745,379
|
|
20241209,142100,148124456,745,745,745,745,0
|
|
20241209,142000,148124456,745,749,749,745,621
|
|
20241209,141900,147661105,749,749,749,749,0
|
|
20241209,141800,147661105,749,749,749,749,1
|
|
20241209,141700,147660356,750,750,750,750,0
|
|
20241209,141600,147660356,750,750,750,750,601
|
|
20241209,141500,147209606,750,750,750,750,1
|
|
20241209,141400,147208856,750,750,750,750,1
|
|
20241209,141300,147208106,751,751,751,751,0
|
|
20241209,141200,147208106,751,751,751,751,0
|
|
20241209,141100,147208106,751,751,751,751,0
|
|
20241209,141000,147208106,751,751,751,751,0
|
|
20241209,140900,147208106,751,751,751,751,0
|
|
20241209,140800,147208106,751,751,751,751,2
|
|
20241209,140700,147206604,751,751,751,751,0
|
|
20241209,140600,147206604,751,751,751,751,0
|
|
20241209,140500,147206604,751,751,751,751,0
|
|
20241209,140400,147206604,751,751,751,751,0
|
|
20241209,140300,147206604,751,751,751,751,0
|
|
20241209,140200,147206604,751,752,752,751,6
|
|
20241209,140100,147202097,752,752,752,752,7
|
|
20241209,140000,147196833,749,749,749,749,0
|
|
20241209,135900,147196833,749,749,749,749,0
|
|
20241209,135800,147196833,749,749,749,749,0
|
|
20241209,135700,147196833,749,749,749,749,3
|
|
20241209,135600,147194586,750,750,750,750,105
|
|
20241209,135500,147115836,750,750,750,750,0
|
|
20241209,135400,147115836,750,749,750,749,131
|
|
20241209,135300,147017712,747,747,747,747,0
|
|
20241209,135200,147017712,747,747,747,747,0
|
|
20241209,135100,147017712,747,747,747,747,0
|
|
20241209,135000,147017712,747,747,747,747,20
|
|
20241209,134900,147002772,745,745,745,745,0
|
|
20241209,134800,147002772,745,745,745,745,114
|
|
20241209,134700,146917842,745,745,745,745,300
|
|
20241209,134600,146694342,745,745,745,745,0
|
|
20241209,134500,146694342,745,745,745,745,0
|
|
20241209,134400,146694342,745,745,745,745,0
|
|
20241209,134300,146694342,745,745,745,745,0
|
|
20241209,134200,146694342,745,745,745,745,0
|
|
20241209,134100,146694342,745,747,747,745,610
|
|
20241209,134000,146239500,747,747,747,747,0
|
|
20241209,133900,146239500,747,747,747,747,1804
|
|
20241209,133800,144891912,747,747,747,747,196
|
|
20241209,133700,144745500,747,747,747,747,1000
|
|
20241209,133600,143998500,747,747,747,747,0
|
|
20241209,133500,143998500,747,747,747,747,137
|
|
20241209,133400,143896161,747,747,747,747,0
|
|
20241209,133300,143896161,747,746,747,743,940
|
|
20241209,133200,143195810,747,747,747,747,3310
|
|
20241209,133100,140723240,747,747,747,747,0
|
|
20241209,133000,140723240,747,747,747,747,39
|
|
20241209,132900,140694107,747,747,747,747,0
|
|
20241209,132800,140694107,747,747,747,747,10
|
|
20241209,132700,140686637,747,747,747,747,10
|
|
20241209,132600,140679167,747,747,747,747,0
|
|
20241209,132500,140679167,747,747,747,747,3
|
|
20241209,132400,140676926,747,747,747,747,25
|
|
20241209,132300,140658251,748,749,749,748,23
|
|
20241209,132200,140641037,749,749,749,749,0
|
|
20241209,132100,140641037,749,749,749,749,0
|
|
20241209,132000,140641037,749,750,750,749,64
|
|
20241209,131900,140593093,750,750,750,750,0
|
|
20241209,131800,140593093,750,753,753,750,552
|
|
20241209,131700,140179087,753,753,753,753,0
|
|
20241209,131600,140179087,753,753,753,753,0
|
|
20241209,131500,140179087,753,753,753,753,0
|
|
20241209,131400,140179087,753,753,753,753,0
|
|
20241209,131300,140179087,753,753,753,753,0
|
|
20241209,131200,140179087,753,753,753,753,0
|
|
20241209,131100,140179087,753,753,753,753,0
|
|
20241209,131000,140179087,753,753,753,753,1170
|
|
20241209,130900,139298077,753,753,753,753,0
|
|
20241209,130800,139298077,753,753,753,753,2134
|
|
20241209,130700,137691175,753,753,753,753,4
|
|
20241209,130600,137688163,750,750,750,750,647
|
|
20241209,130500,137202913,750,750,750,750,0
|
|
20241209,130400,137202913,750,750,750,750,0
|
|
20241209,130300,137202913,750,750,750,750,0
|
|
20241209,130200,137202913,750,750,750,750,2
|
|
20241209,130100,137201413,750,750,750,750,0
|
|
20241209,130000,137201413,750,750,750,750,0
|
|
20241209,125900,137201413,750,750,750,750,0
|
|
20241209,125800,137201413,750,750,750,750,0
|
|
20241209,125700,137201413,750,750,750,750,0
|
|
20241209,125600,137201413,750,751,751,750,5776
|
|
20241209,125500,132868296,753,753,753,753,0
|
|
20241209,125400,132868296,753,753,753,753,0
|
|
20241209,125300,132868296,753,753,753,753,0
|
|
20241209,125200,132868296,753,753,753,753,0
|
|
20241209,125100,132868296,753,753,753,753,0
|
|
20241209,125000,132868296,753,753,753,753,0
|
|
20241209,124900,132868296,753,753,753,753,0
|
|
20241209,124800,132868296,753,753,753,753,0
|
|
20241209,124700,132868296,753,753,753,753,0
|
|
20241209,124600,132868296,753,753,753,753,0
|
|
20241209,124500,132868296,753,753,753,753,0
|
|
20241209,124400,132868296,753,753,753,753,0
|
|
20241209,124300,132868296,753,753,753,753,0
|
|
20241209,124200,132868296,753,753,753,753,0
|
|
20241209,124100,132868296,753,753,753,753,0
|
|
20241209,124000,132868296,753,753,753,753,2
|
|
20241209,123900,132866790,755,755,755,755,0
|
|
20241209,123800,132866790,755,755,755,755,0
|
|
20241209,123700,132866790,755,755,755,755,0
|
|
20241209,123600,132866790,755,755,755,755,0
|
|
20241209,123500,132866790,755,755,755,755,0
|
|
20241209,123400,132866790,755,755,755,755,0
|
|
20241209,123300,132866790,755,755,755,755,0
|
|
20241209,123200,132866790,755,755,755,755,0
|
|
20241209,123100,132866790,755,755,755,755,0
|
|
20241209,123000,132866790,755,755,755,755,0
|
|
20241209,122900,132866790,755,755,755,755,5
|
|
20241209,122800,132863015,756,756,756,756,0
|
|
20241209,122700,132863015,756,756,756,756,399
|
|
20241209,122600,132561371,750,750,750,750,0
|
|
20241209,122500,132561371,750,750,750,750,0
|
|
20241209,122400,132561371,750,750,750,750,465
|
|
20241209,122300,132212621,751,751,751,751,100
|
|
20241209,122200,132137521,747,747,747,747,0
|
|
20241209,122100,132137521,747,747,747,747,0
|
|
20241209,122000,132137521,747,747,747,747,0
|
|
20241209,121900,132137521,747,747,747,747,0
|
|
20241209,121800,132137521,747,747,747,747,0
|
|
20241209,121700,132137521,747,747,747,747,0
|
|
20241209,121600,132137521,747,747,747,747,0
|
|
20241209,121500,132137521,747,747,747,747,0
|
|
20241209,121400,132137521,747,747,747,747,0
|
|
20241209,121300,132137521,747,747,747,747,0
|
|
20241209,121200,132137521,747,747,747,747,0
|
|
20241209,121100,132137521,747,747,747,747,4
|
|
20241209,121000,132134533,756,756,756,756,0
|
|
20241209,120900,132134533,756,756,756,756,0
|
|
20241209,120800,132134533,756,756,756,756,0
|
|
20241209,120700,132134533,756,756,756,756,0
|
|
20241209,120600,132134533,756,756,756,756,20
|
|
20241209,120500,132119413,756,756,756,756,50
|
|
20241209,120400,132081613,756,756,756,756,0
|
|
20241209,120300,132081613,756,756,756,756,2
|
|
20241209,120200,132080101,756,756,756,756,0
|
|
20241209,120100,132080101,756,755,756,755,130
|
|
20241209,120000,131981871,746,746,746,746,0
|
|
20241209,115900,131981871,746,750,750,746,1000
|
|
20241209,115800,131235851,755,755,755,755,0
|
|
20241209,115700,131235851,755,755,755,755,0
|
|
20241209,115600,131235851,755,755,755,755,0
|
|
20241209,115500,131235851,755,755,755,755,0
|
|
20241209,115400,131235851,755,748,755,748,228
|
|
20241209,115300,131065293,744,752,752,744,2915
|
|
20241209,115200,128874375,750,750,750,750,0
|
|
20241209,115100,128874375,750,753,753,740,5554
|
|
20241209,115000,124708729,755,755,755,755,0
|
|
20241209,114900,124708729,755,755,755,755,20
|
|
20241209,114800,124693629,753,754,754,753,17000
|
|
20241209,114700,111890065,758,758,758,758,0
|
|
20241209,114600,111890065,758,758,758,758,0
|
|
20241209,114500,111890065,758,758,758,758,0
|
|
20241209,114400,111890065,758,758,758,758,1
|
|
20241209,114300,111889307,756,754,756,754,106
|
|
20241209,114200,111809175,753,753,753,753,0
|
|
20241209,114100,111809175,753,753,753,753,0
|
|
20241209,114000,111809175,753,756,756,753,5751
|
|
20241209,113900,107475920,756,757,757,756,502
|
|
20241209,113800,107096171,757,757,757,757,1
|
|
20241209,113700,107095414,757,757,757,757,0
|
|
20241209,113600,107095414,757,757,757,757,500
|
|
20241209,113500,106716914,765,765,765,765,0
|
|
20241209,113400,106716914,765,765,765,765,101
|
|
20241209,113300,106639649,765,765,765,765,0
|
|
20241209,113200,106639649,765,765,765,765,0
|
|
20241209,113100,106639649,765,765,765,765,0
|
|
20241209,113000,106639649,765,765,765,765,0
|
|
20241209,112900,106639649,765,765,765,765,0
|
|
20241209,112800,106639649,765,759,765,753,19608
|
|
20241209,112700,91857679,757,762,762,757,3000
|
|
20241209,112600,89576829,763,763,763,763,0
|
|
20241209,112500,89576829,763,763,763,763,0
|
|
20241209,112400,89576829,763,763,763,763,200
|
|
20241209,112300,89424229,765,765,765,765,0
|
|
20241209,112200,89424229,765,766,766,765,4876
|
|
20241209,112100,85693589,767,767,767,767,0
|
|
20241209,112000,85693589,767,767,767,767,0
|
|
20241209,111900,85693589,767,767,767,767,0
|
|
20241209,111800,85693589,767,767,767,767,0
|
|
20241209,111700,85693589,767,767,767,767,0
|
|
20241209,111600,85693589,767,767,767,767,0
|
|
20241209,111500,85693589,767,767,767,767,618
|
|
20241209,111400,85219583,768,768,768,768,0
|
|
20241209,111300,85219583,768,768,768,768,0
|
|
20241209,111200,85219583,768,768,768,768,0
|
|
20241209,111100,85219583,768,768,768,768,0
|
|
20241209,111000,85219583,768,769,769,768,965
|
|
20241209,110900,84477516,769,770,770,769,7
|
|
20241209,110800,84472131,776,776,776,776,0
|
|
20241209,110700,84472131,776,776,776,776,10
|
|
20241209,110600,84464371,777,777,777,777,0
|
|
20241209,110500,84464371,777,777,777,777,0
|
|
20241209,110400,84464371,777,777,777,777,100
|
|
20241209,110300,84386671,778,778,778,778,0
|
|
20241209,110200,84386671,778,778,778,778,0
|
|
20241209,110100,84386671,778,778,778,778,0
|
|
20241209,110000,84386671,778,778,778,778,0
|
|
20241209,105900,84386671,778,778,778,778,0
|
|
20241209,105800,84386671,778,777,778,777,1001
|
|
20241209,105700,83608893,777,777,777,777,0
|
|
20241209,105600,83608893,777,777,777,777,2
|
|
20241209,105500,83607339,768,767,768,767,307
|
|
20241209,105400,83371812,767,767,767,767,0
|
|
20241209,105300,83371812,767,767,767,767,1
|
|
20241209,105200,83371045,764,764,764,764,4788
|
|
20241209,105100,79713013,763,768,768,763,6782
|
|
20241209,105000,74520681,768,768,768,768,0
|
|
20241209,104900,74520681,768,774,774,768,11815
|
|
20241209,104800,65444212,778,778,778,778,0
|
|
20241209,104700,65444212,778,778,778,778,0
|
|
20241209,104600,65444212,778,778,778,778,1
|
|
20241209,104500,65443434,778,777,778,777,229
|
|
20241209,104400,65265421,774,774,774,774,0
|
|
20241209,104300,65265421,774,776,776,774,428
|
|
20241209,104200,64933837,775,775,775,775,61
|
|
20241209,104100,64886562,778,778,778,778,0
|
|
20241209,104000,64886562,778,778,778,778,0
|
|
20241209,103900,64886562,778,778,778,778,0
|
|
20241209,103800,64886562,778,776,778,776,300
|
|
20241209,103700,64653462,775,775,775,775,100
|
|
20241209,103600,64575962,776,776,776,776,0
|
|
20241209,103500,64575962,776,772,776,772,551
|
|
20241209,103400,64149442,772,772,772,772,9
|
|
20241209,103300,64142494,772,772,772,772,0
|
|
20241209,103200,64142494,772,772,772,772,0
|
|
20241209,103100,64142494,772,772,772,772,2
|
|
20241209,103000,64140950,768,768,768,768,40
|
|
20241209,102900,64110230,776,776,776,776,0
|
|
20241209,102800,64110230,776,776,776,776,0
|
|
20241209,102700,64110230,776,776,776,776,0
|
|
20241209,102600,64110230,776,776,776,776,0
|
|
20241209,102500,64110230,776,772,776,767,7530
|
|
20241209,102400,58321238,773,773,773,773,1000
|
|
20241209,102300,57548238,773,773,773,773,0
|
|
20241209,102200,57548238,773,773,773,773,0
|
|
20241209,102100,57548238,773,773,773,773,1
|
|
20241209,102000,57547465,777,777,777,777,1000
|
|
20241209,101900,56770465,779,779,779,779,0
|
|
20241209,101800,56770465,779,779,779,779,0
|
|
20241209,101700,56770465,779,779,779,779,0
|
|
20241209,101600,56770465,779,779,779,779,0
|
|
20241209,101500,56770465,779,779,779,779,0
|
|
20241209,101400,56770465,779,779,779,779,0
|
|
20241209,101300,56770465,779,779,779,779,50
|
|
20241209,101200,56731515,779,779,779,779,0
|
|
20241209,101100,56731515,779,779,779,779,0
|
|
20241209,101000,56731515,779,776,779,776,334
|
|
20241209,100900,56471731,780,780,780,780,0
|
|
20241209,100800,56471731,780,780,780,780,100
|
|
20241209,100700,56393731,778,779,780,778,4117
|
|
20241209,100600,53186105,778,775,778,775,6388
|
|
20241209,100500,48227856,775,775,775,775,1
|
|
20241209,100400,48227081,768,768,768,768,0
|
|
20241209,100300,48227081,768,763,768,763,6363
|
|
20241209,100200,43365498,763,763,763,763,0
|
|
20241209,100100,43365498,763,763,763,763,0
|
|
20241209,100000,43365498,763,763,763,763,0
|
|
20241209,095900,43365498,763,763,763,763,38
|
|
20241209,095800,43336504,763,763,763,763,0
|
|
20241209,095700,43336504,763,763,763,763,0
|
|
20241209,095600,43336504,763,763,763,763,1
|
|
20241209,095500,43335741,755,755,755,755,4696
|
|
20241209,095400,39790261,759,760,760,759,304
|
|
20241209,095300,39559421,763,763,763,763,15
|
|
20241209,095200,39547976,763,760,763,760,35
|
|
20241209,095100,39521316,763,763,763,763,0
|
|
20241209,095000,39521316,763,763,763,763,433
|
|
20241209,094900,39190937,763,763,763,763,63
|
|
20241209,094800,39142868,763,763,763,763,2
|
|
20241209,094700,39141342,763,763,763,763,148
|
|
20241209,094600,39028418,763,763,763,763,12
|
|
20241209,094500,39019262,763,763,763,763,0
|
|
20241209,094400,39019262,763,763,763,763,20
|
|
20241209,094300,39004002,759,755,762,755,4981
|
|
20241209,094200,35225541,753,753,753,753,0
|
|
20241209,094100,35225541,753,753,753,753,0
|
|
20241209,094000,35225541,753,760,762,753,5083
|
|
20241209,093900,31386690,753,759,759,753,249
|
|
20241209,093800,31198569,759,759,760,759,64
|
|
20241209,093700,31149983,762,762,762,762,0
|
|
20241209,093600,31149983,762,764,764,762,14663
|
|
20241209,093500,19971098,765,765,765,765,18
|
|
20241209,093400,19957328,768,768,768,768,0
|
|
20241209,093300,19957328,768,768,768,768,1
|
|
20241209,093200,19956560,763,763,763,763,161
|
|
20241209,093100,19833717,763,763,764,763,1903
|
|
20241209,093000,18381551,764,766,766,764,946
|
|
20241209,092900,17658533,766,766,766,766,43
|
|
20241209,092800,17625595,766,766,766,766,131
|
|
20241209,092700,17525249,766,766,766,766,18
|
|
20241209,092600,17511461,767,768,768,767,36
|
|
20241209,092500,17483831,770,764,770,762,320
|
|
20241209,092400,17238177,770,772,772,770,1520
|
|
20241209,092300,16067687,772,772,772,772,417
|
|
20241209,092200,15745763,772,772,772,772,40
|
|
20241209,092100,15714883,780,780,780,780,0
|
|
20241209,092000,15714883,780,780,780,780,0
|
|
20241209,091900,15714883,780,781,781,770,5560
|
|
20241209,091800,11400487,782,782,782,782,0
|
|
20241209,091700,11400487,782,785,785,782,517
|
|
20241209,091600,10996056,783,785,786,783,1857
|
|
20241209,091500,9539263,785,785,785,785,0
|
|
20241209,091400,9539263,785,786,786,785,198
|
|
20241209,091300,9383778,802,786,802,786,8002
|
|
20241209,091200,3094174,786,786,786,786,1
|
|
20241209,091100,3093388,786,786,786,786,0
|
|
20241209,091000,3093388,786,786,786,786,590
|
|
20241209,090900,2629648,786,786,786,786,0
|
|
20241209,090800,2629648,786,794,794,786,852
|
|
20241209,090700,1957996,803,803,803,803,0
|
|
20241209,090600,1957996,803,786,803,786,113
|
|
20241209,090500,1869161,806,806,806,806,144
|
|
20241209,090400,1753097,806,806,806,806,0
|
|
20241209,090300,1753097,806,806,806,806,500
|
|
20241209,090200,1350097,807,807,807,807,0
|
|
20241209,090100,1350097,807,807,807,807,0
|
|
20241209,090000,1350097,807,807,807,785,1595
|