728 lines
31 KiB
CSV
728 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,210500,150846078,775,775,775,775,7266
|
|
20241210,210400,150846078,775,775,775,775,0
|
|
20241210,210300,150846078,775,775,775,775,0
|
|
20241210,210200,150846078,775,775,775,775,0
|
|
20241210,210100,150846078,775,775,775,775,0
|
|
20241210,210000,150846078,775,775,775,775,0
|
|
20241210,205900,150846078,775,775,775,775,0
|
|
20241210,205800,150846078,775,775,775,775,0
|
|
20241210,205700,150846078,775,775,775,775,0
|
|
20241210,205600,150846078,775,775,775,775,0
|
|
20241210,205500,150846078,775,775,775,775,0
|
|
20241210,205400,150846078,775,775,775,775,0
|
|
20241210,205300,150846078,775,775,775,775,0
|
|
20241210,205200,150846078,775,775,775,775,0
|
|
20241210,205100,150846078,775,775,775,775,0
|
|
20241210,205000,150846078,775,775,775,775,0
|
|
20241210,204900,150846078,775,775,775,775,0
|
|
20241210,204800,150846078,775,775,775,775,0
|
|
20241210,204700,150846078,775,775,775,775,0
|
|
20241210,204600,150846078,775,775,775,775,0
|
|
20241210,204500,150846078,775,775,775,775,0
|
|
20241210,204400,150846078,775,775,775,775,0
|
|
20241210,204300,150846078,775,775,775,775,0
|
|
20241210,204200,150846078,775,775,775,775,0
|
|
20241210,204100,150846078,775,775,775,775,0
|
|
20241210,204000,150846078,775,775,775,775,0
|
|
20241210,203900,150846078,775,775,775,775,0
|
|
20241210,203800,150846078,775,775,775,775,0
|
|
20241210,203700,150846078,775,775,775,775,0
|
|
20241210,203600,150846078,775,775,775,775,0
|
|
20241210,203500,150846078,775,775,775,775,7266
|
|
20241210,203400,150846078,775,775,775,775,0
|
|
20241210,203300,150846078,775,775,775,775,0
|
|
20241210,203200,150846078,775,775,775,775,0
|
|
20241210,203100,150846078,775,775,775,775,0
|
|
20241210,203000,150846078,775,775,775,775,0
|
|
20241210,202900,150846078,775,775,775,775,0
|
|
20241210,202800,150846078,775,775,775,775,0
|
|
20241210,202700,150846078,775,775,775,775,0
|
|
20241210,202600,150846078,775,775,775,775,0
|
|
20241210,202500,150846078,775,775,775,775,0
|
|
20241210,202400,150846078,775,775,775,775,0
|
|
20241210,202300,150846078,775,775,775,775,0
|
|
20241210,202200,150846078,775,775,775,775,0
|
|
20241210,202100,150846078,775,775,775,775,0
|
|
20241210,202000,150846078,775,775,775,775,0
|
|
20241210,201900,150846078,775,775,775,775,0
|
|
20241210,201800,150846078,775,775,775,775,0
|
|
20241210,201700,150846078,775,775,775,775,0
|
|
20241210,201600,150846078,775,775,775,775,0
|
|
20241210,201500,150846078,775,775,775,775,0
|
|
20241210,201400,150846078,775,775,775,775,0
|
|
20241210,201300,150846078,775,775,775,775,0
|
|
20241210,201200,150846078,775,775,775,775,0
|
|
20241210,201100,150846078,775,775,775,775,0
|
|
20241210,201000,150846078,775,775,775,775,0
|
|
20241210,200900,150846078,775,775,775,775,0
|
|
20241210,200800,150846078,775,775,775,775,0
|
|
20241210,200700,150846078,775,775,775,775,0
|
|
20241210,200600,150846078,775,775,775,775,0
|
|
20241210,200500,150846078,775,775,775,775,7266
|
|
20241210,200400,150846078,775,775,775,775,0
|
|
20241210,200300,150846078,775,775,775,775,0
|
|
20241210,200200,150846078,775,775,775,775,0
|
|
20241210,200100,150846078,775,775,775,775,0
|
|
20241210,200000,150846078,775,775,775,775,0
|
|
20241210,195900,150846078,775,775,775,775,0
|
|
20241210,195800,150846078,775,775,775,775,0
|
|
20241210,195700,150846078,775,775,775,775,0
|
|
20241210,195600,150846078,775,775,775,775,0
|
|
20241210,195500,150846078,775,775,775,775,0
|
|
20241210,195400,150846078,775,775,775,775,0
|
|
20241210,195300,150846078,775,775,775,775,0
|
|
20241210,195200,150846078,775,775,775,775,0
|
|
20241210,195100,150846078,775,775,775,775,0
|
|
20241210,195000,150846078,775,775,775,775,0
|
|
20241210,194900,150846078,775,775,775,775,0
|
|
20241210,194800,150846078,775,775,775,775,0
|
|
20241210,194700,150846078,775,775,775,775,0
|
|
20241210,194600,150846078,775,775,775,775,0
|
|
20241210,194500,150846078,775,775,775,775,0
|
|
20241210,194400,150846078,775,775,775,775,0
|
|
20241210,194300,150846078,775,775,775,775,0
|
|
20241210,194200,150846078,775,775,775,775,0
|
|
20241210,194100,150846078,775,775,775,775,0
|
|
20241210,194000,150846078,775,775,775,775,0
|
|
20241210,193900,150846078,775,775,775,775,0
|
|
20241210,193800,150846078,775,775,775,775,0
|
|
20241210,193700,150846078,775,775,775,775,0
|
|
20241210,193600,150846078,775,775,775,775,0
|
|
20241210,193500,150846078,775,775,775,775,7266
|
|
20241210,193400,150846078,775,775,775,775,0
|
|
20241210,193300,150846078,775,775,775,775,0
|
|
20241210,193200,150846078,775,775,775,775,0
|
|
20241210,193100,150846078,775,775,775,775,0
|
|
20241210,193000,150846078,775,775,775,775,0
|
|
20241210,192900,150846078,775,775,775,775,0
|
|
20241210,192800,150846078,775,775,775,775,0
|
|
20241210,192700,150846078,775,775,775,775,0
|
|
20241210,192600,150846078,775,775,775,775,0
|
|
20241210,192500,150846078,775,775,775,775,0
|
|
20241210,192400,150846078,775,775,775,775,0
|
|
20241210,192300,150846078,775,775,775,775,0
|
|
20241210,192200,150846078,775,775,775,775,0
|
|
20241210,192100,150846078,775,775,775,775,0
|
|
20241210,192000,150846078,775,775,775,775,0
|
|
20241210,191900,150846078,775,775,775,775,0
|
|
20241210,191800,150846078,775,775,775,775,0
|
|
20241210,191700,150846078,775,775,775,775,0
|
|
20241210,191600,150846078,775,775,775,775,0
|
|
20241210,191500,150846078,775,775,775,775,0
|
|
20241210,191400,150846078,775,775,775,775,0
|
|
20241210,191300,150846078,775,775,775,775,0
|
|
20241210,191200,150846078,775,775,775,775,0
|
|
20241210,191100,150846078,775,775,775,775,0
|
|
20241210,191000,150846078,775,775,775,775,0
|
|
20241210,190900,150846078,775,775,775,775,0
|
|
20241210,190800,150846078,775,775,775,775,0
|
|
20241210,190700,150846078,775,775,775,775,0
|
|
20241210,190600,150846078,775,775,775,775,0
|
|
20241210,190500,150846078,775,775,775,775,7266
|
|
20241210,190400,150846078,775,775,775,775,0
|
|
20241210,190300,150846078,775,775,775,775,0
|
|
20241210,190200,150846078,775,775,775,775,0
|
|
20241210,190100,150846078,775,775,775,775,0
|
|
20241210,190000,150846078,775,775,775,775,0
|
|
20241210,185900,150846078,775,775,775,775,0
|
|
20241210,185800,150846078,775,775,775,775,0
|
|
20241210,185700,150846078,775,775,775,775,0
|
|
20241210,185600,150846078,775,775,775,775,0
|
|
20241210,185500,150846078,775,775,775,775,0
|
|
20241210,185400,150846078,775,775,775,775,0
|
|
20241210,185300,150846078,775,775,775,775,0
|
|
20241210,185200,150846078,775,775,775,775,0
|
|
20241210,185100,150846078,775,775,775,775,0
|
|
20241210,185000,150846078,775,775,775,775,0
|
|
20241210,184900,150846078,775,775,775,775,0
|
|
20241210,184800,150846078,775,775,775,775,0
|
|
20241210,184700,150846078,775,775,775,775,0
|
|
20241210,184600,150846078,775,775,775,775,0
|
|
20241210,184500,150846078,775,775,775,775,0
|
|
20241210,184400,150846078,775,775,775,775,0
|
|
20241210,184300,150846078,775,775,775,775,0
|
|
20241210,184200,150846078,775,775,775,775,0
|
|
20241210,184100,150846078,775,775,775,775,0
|
|
20241210,184000,150846078,775,775,775,775,0
|
|
20241210,183900,150846078,775,775,775,775,0
|
|
20241210,183800,150846078,775,775,775,775,0
|
|
20241210,183700,150846078,775,775,775,775,0
|
|
20241210,183600,150846078,775,775,775,775,0
|
|
20241210,183500,150846078,775,775,775,775,7266
|
|
20241210,183400,150846078,775,775,775,775,0
|
|
20241210,183300,150846078,775,775,775,775,0
|
|
20241210,183200,150846078,775,775,775,775,0
|
|
20241210,183100,150846078,775,775,775,775,0
|
|
20241210,183000,150846078,775,775,775,775,0
|
|
20241210,182900,150846078,775,775,775,775,0
|
|
20241210,182800,150846078,775,775,775,775,0
|
|
20241210,182700,150846078,775,775,775,775,0
|
|
20241210,182600,150846078,775,775,775,775,0
|
|
20241210,182500,150846078,775,775,775,775,0
|
|
20241210,182400,150846078,775,775,775,775,0
|
|
20241210,182300,150846078,775,775,775,775,0
|
|
20241210,182200,150846078,775,775,775,775,0
|
|
20241210,182100,150846078,775,775,775,775,0
|
|
20241210,182000,150846078,775,775,775,775,0
|
|
20241210,181900,150846078,775,775,775,775,0
|
|
20241210,181800,150846078,775,775,775,775,0
|
|
20241210,181700,150846078,775,775,775,775,0
|
|
20241210,181600,150846078,775,775,775,775,0
|
|
20241210,181500,150846078,775,775,775,775,0
|
|
20241210,181400,150846078,775,775,775,775,0
|
|
20241210,181300,150846078,775,775,775,775,0
|
|
20241210,181200,150846078,775,775,775,775,0
|
|
20241210,181100,150846078,775,775,775,775,0
|
|
20241210,181000,150846078,775,775,775,775,0
|
|
20241210,180900,150846078,775,775,775,775,0
|
|
20241210,180800,150846078,775,775,775,775,0
|
|
20241210,180700,150846078,775,775,775,775,0
|
|
20241210,180600,150846078,775,775,775,775,0
|
|
20241210,180500,150846078,775,775,775,775,7266
|
|
20241210,180400,150846078,775,775,775,775,0
|
|
20241210,180300,150846078,775,775,775,775,0
|
|
20241210,180200,150846078,775,775,775,775,0
|
|
20241210,180100,150846078,775,775,775,775,0
|
|
20241210,180000,150846078,775,775,775,775,0
|
|
20241210,175900,150846078,775,775,775,775,0
|
|
20241210,175800,150846078,775,775,775,775,0
|
|
20241210,175700,150846078,775,775,775,775,0
|
|
20241210,175600,150846078,775,775,775,775,0
|
|
20241210,175500,150846078,775,775,775,775,0
|
|
20241210,175400,150846078,775,775,775,775,0
|
|
20241210,175300,150846078,775,775,775,775,0
|
|
20241210,175200,150846078,775,775,775,775,0
|
|
20241210,175100,150846078,775,775,775,775,0
|
|
20241210,175000,150846078,775,775,775,775,0
|
|
20241210,174900,150846078,775,775,775,775,0
|
|
20241210,174800,150846078,775,775,775,775,0
|
|
20241210,174700,150846078,775,775,775,775,0
|
|
20241210,174600,150846078,775,775,775,775,0
|
|
20241210,174500,150846078,775,775,775,775,0
|
|
20241210,174400,150846078,775,775,775,775,0
|
|
20241210,174300,150846078,775,775,775,775,0
|
|
20241210,174200,150846078,775,775,775,775,0
|
|
20241210,174100,150846078,775,775,775,775,0
|
|
20241210,174000,150846078,775,775,775,775,0
|
|
20241210,173900,150846078,775,775,775,775,0
|
|
20241210,173800,150846078,775,775,775,775,0
|
|
20241210,173700,150846078,775,775,775,775,0
|
|
20241210,173600,150846078,775,775,775,775,0
|
|
20241210,173500,150846078,775,775,775,775,7266
|
|
20241210,173400,150846078,775,775,775,775,0
|
|
20241210,173300,150846078,775,775,775,775,0
|
|
20241210,173200,150846078,775,775,775,775,0
|
|
20241210,173100,150846078,775,775,775,775,0
|
|
20241210,173000,150846078,775,775,775,775,0
|
|
20241210,172900,150846078,775,775,775,775,0
|
|
20241210,172800,150846078,775,775,775,775,0
|
|
20241210,172700,150846078,775,775,775,775,0
|
|
20241210,172600,150846078,775,775,775,775,0
|
|
20241210,172500,150846078,775,775,775,775,0
|
|
20241210,172400,150846078,775,775,775,775,0
|
|
20241210,172300,150846078,775,775,775,775,0
|
|
20241210,172200,150846078,775,775,775,775,0
|
|
20241210,172100,150846078,775,775,775,775,0
|
|
20241210,172000,150846078,775,775,775,775,0
|
|
20241210,171900,150846078,775,775,775,775,0
|
|
20241210,171800,150846078,775,775,775,775,0
|
|
20241210,171700,150846078,775,775,775,775,0
|
|
20241210,171600,150846078,775,775,775,775,0
|
|
20241210,171500,150846078,775,775,775,775,0
|
|
20241210,171400,150846078,775,775,775,775,0
|
|
20241210,171300,150846078,775,775,775,775,0
|
|
20241210,171200,150846078,775,775,775,775,0
|
|
20241210,171100,150846078,775,775,775,775,0
|
|
20241210,171000,150846078,775,775,775,775,0
|
|
20241210,170900,150846078,775,775,775,775,0
|
|
20241210,170800,150846078,775,775,775,775,0
|
|
20241210,170700,150846078,775,775,775,775,0
|
|
20241210,170600,150846078,775,775,775,775,0
|
|
20241210,170500,150846078,775,775,775,775,7266
|
|
20241210,170400,150846078,775,775,775,775,0
|
|
20241210,170300,150846078,775,775,775,775,0
|
|
20241210,170200,150846078,775,775,775,775,0
|
|
20241210,170100,150846078,775,775,775,775,0
|
|
20241210,170000,150846078,775,775,775,775,0
|
|
20241210,165900,150846078,775,775,775,775,0
|
|
20241210,165800,150846078,775,775,775,775,0
|
|
20241210,165700,150846078,775,775,775,775,0
|
|
20241210,165600,150846078,775,775,775,775,0
|
|
20241210,165500,150846078,775,775,775,775,0
|
|
20241210,165400,150846078,775,775,775,775,0
|
|
20241210,165300,150846078,775,775,775,775,0
|
|
20241210,165200,150846078,775,775,775,775,0
|
|
20241210,165100,150846078,775,775,775,775,0
|
|
20241210,165000,150846078,775,775,775,775,0
|
|
20241210,164900,150846078,775,775,775,775,0
|
|
20241210,164800,150846078,775,775,775,775,0
|
|
20241210,164700,150846078,775,775,775,775,0
|
|
20241210,164600,150846078,775,775,775,775,0
|
|
20241210,164500,150846078,775,775,775,775,0
|
|
20241210,164400,150846078,775,775,775,775,0
|
|
20241210,164300,150846078,775,775,775,775,0
|
|
20241210,164200,150846078,775,775,775,775,0
|
|
20241210,164100,150846078,775,775,775,775,0
|
|
20241210,164000,150846078,775,775,775,775,0
|
|
20241210,163900,150846078,775,775,775,775,0
|
|
20241210,163800,150846078,775,775,775,775,0
|
|
20241210,163700,150846078,775,775,775,775,0
|
|
20241210,163600,150846078,775,775,775,775,0
|
|
20241210,163500,150846078,775,775,775,775,7266
|
|
20241210,163400,150846078,775,775,775,775,0
|
|
20241210,163300,150846078,775,775,775,775,0
|
|
20241210,163200,150846078,775,775,775,775,0
|
|
20241210,163100,150846078,775,775,775,775,0
|
|
20241210,163000,150846078,775,775,775,775,0
|
|
20241210,162900,150846078,775,775,775,775,0
|
|
20241210,162800,150846078,775,775,775,775,0
|
|
20241210,162700,150846078,775,775,775,775,0
|
|
20241210,162600,150846078,775,775,775,775,0
|
|
20241210,162500,150846078,775,775,775,775,0
|
|
20241210,162400,150846078,775,775,775,775,0
|
|
20241210,162300,150846078,775,775,775,775,0
|
|
20241210,162200,150846078,775,775,775,775,0
|
|
20241210,162100,150846078,775,775,775,775,0
|
|
20241210,162000,150846078,775,775,775,775,0
|
|
20241210,161900,150846078,775,775,775,775,0
|
|
20241210,161800,150846078,775,775,775,775,0
|
|
20241210,161700,150846078,775,775,775,775,0
|
|
20241210,161600,150846078,775,775,775,775,0
|
|
20241210,161500,150846078,775,775,775,775,0
|
|
20241210,161400,150846078,775,775,775,775,0
|
|
20241210,161300,150846078,775,775,775,775,0
|
|
20241210,161200,150846078,775,775,775,775,0
|
|
20241210,161100,150846078,775,775,775,775,0
|
|
20241210,161000,150846078,775,775,775,775,0
|
|
20241210,160900,150846078,775,775,775,775,0
|
|
20241210,160800,150846078,775,775,775,775,0
|
|
20241210,160700,150846078,775,775,775,775,0
|
|
20241210,160600,150846078,775,775,775,775,0
|
|
20241210,160500,150846078,775,775,775,775,7266
|
|
20241210,160400,150846078,775,775,775,775,0
|
|
20241210,160300,150846078,775,775,775,775,0
|
|
20241210,160200,150846078,775,775,775,775,0
|
|
20241210,160100,150846078,775,775,775,775,0
|
|
20241210,160000,150846078,775,775,775,775,0
|
|
20241210,155900,150846078,775,775,775,775,0
|
|
20241210,155800,150846078,775,775,775,775,0
|
|
20241210,155700,150846078,775,775,775,775,0
|
|
20241210,155600,150846078,775,775,775,775,0
|
|
20241210,155500,150846078,775,775,775,775,0
|
|
20241210,155400,150846078,775,775,775,775,0
|
|
20241210,155300,150846078,775,775,775,775,0
|
|
20241210,155200,150846078,775,775,775,775,0
|
|
20241210,155100,150846078,775,775,775,775,0
|
|
20241210,155000,150846078,775,775,775,775,0
|
|
20241210,154900,150846078,775,775,775,775,0
|
|
20241210,154800,150846078,775,775,775,775,0
|
|
20241210,154700,150846078,775,775,775,775,0
|
|
20241210,154600,150846078,775,775,775,775,0
|
|
20241210,154500,150846078,775,775,775,775,0
|
|
20241210,154400,150846078,775,775,775,775,0
|
|
20241210,154300,150846078,775,775,775,775,0
|
|
20241210,154200,150846078,775,775,775,775,0
|
|
20241210,154100,150846078,775,775,775,775,0
|
|
20241210,154000,150846078,775,775,775,775,0
|
|
20241210,153900,150846078,775,775,775,775,0
|
|
20241210,153800,150846078,775,775,775,775,0
|
|
20241210,153700,150846078,775,775,775,775,0
|
|
20241210,153600,150846078,775,775,775,775,0
|
|
20241210,153500,150846078,775,775,775,775,7266
|
|
20241210,153400,150846078,775,775,775,775,0
|
|
20241210,153300,150846078,775,775,775,775,0
|
|
20241210,153200,150846078,775,775,775,775,0
|
|
20241210,153100,150846078,775,775,775,775,0
|
|
20241210,153000,150846078,775,775,775,775,7266
|
|
20241210,152900,145214928,774,774,774,774,0
|
|
20241210,152800,145214928,774,774,774,774,0
|
|
20241210,152700,145214928,774,774,774,774,0
|
|
20241210,152600,145214928,774,774,774,774,0
|
|
20241210,152500,145214928,774,774,774,774,0
|
|
20241210,152400,145214928,774,774,774,774,0
|
|
20241210,152300,145214928,774,774,774,774,0
|
|
20241210,152200,145214928,774,774,774,774,0
|
|
20241210,152100,145214928,774,774,774,774,0
|
|
20241210,152000,145214928,774,774,774,774,0
|
|
20241210,151900,145214928,774,774,774,774,0
|
|
20241210,151800,145214928,774,774,774,774,200
|
|
20241210,151700,145060128,778,778,778,778,0
|
|
20241210,151600,145060128,778,778,778,778,0
|
|
20241210,151500,145060128,778,778,778,778,100
|
|
20241210,151400,144982328,778,778,778,778,0
|
|
20241210,151300,144982328,778,778,778,778,0
|
|
20241210,151200,144982328,778,778,778,778,0
|
|
20241210,151100,144982328,778,778,778,778,0
|
|
20241210,151000,144982328,778,769,778,769,336
|
|
20241210,150900,144723044,779,779,779,779,0
|
|
20241210,150800,144723044,779,774,779,774,400
|
|
20241210,150700,144413293,774,774,774,774,500
|
|
20241210,150600,144026293,774,771,774,771,802
|
|
20241210,150500,143407921,771,771,771,771,0
|
|
20241210,150400,143407921,771,771,771,771,0
|
|
20241210,150300,143407921,771,768,771,768,210
|
|
20241210,150200,143246611,771,771,771,771,2
|
|
20241210,150100,143245069,769,769,769,769,0
|
|
20241210,150000,143245069,769,769,769,769,538
|
|
20241210,145900,142831347,771,771,771,771,0
|
|
20241210,145800,142831347,771,771,771,771,0
|
|
20241210,145700,142831347,771,771,771,771,0
|
|
20241210,145600,142831347,771,771,771,771,1
|
|
20241210,145500,142830576,773,773,773,773,0
|
|
20241210,145400,142830576,773,773,773,773,0
|
|
20241210,145300,142830576,773,773,773,773,1
|
|
20241210,145200,142829803,766,767,767,766,1015
|
|
20241210,145100,142051756,773,773,773,773,1
|
|
20241210,145000,142050983,775,774,775,774,2
|
|
20241210,144900,142049434,768,767,769,767,2442
|
|
20241210,144800,140175861,766,767,767,766,1000
|
|
20241210,144700,139409271,766,766,766,766,0
|
|
20241210,144600,139409271,766,767,767,766,1000
|
|
20241210,144500,138642448,766,769,769,766,1000
|
|
20241210,144400,137874148,774,774,774,774,0
|
|
20241210,144300,137874148,774,774,774,774,0
|
|
20241210,144200,137874148,774,774,774,774,140
|
|
20241210,144100,137765788,774,774,774,774,0
|
|
20241210,144000,137765788,774,774,774,774,0
|
|
20241210,143900,137765788,774,774,774,774,0
|
|
20241210,143800,137765788,774,774,774,774,0
|
|
20241210,143700,137765788,774,774,774,774,0
|
|
20241210,143600,137765788,774,774,774,774,0
|
|
20241210,143500,137765788,774,774,774,774,0
|
|
20241210,143400,137765788,774,774,774,774,0
|
|
20241210,143300,137765788,774,774,774,774,0
|
|
20241210,143200,137765788,774,774,774,774,1
|
|
20241210,143100,137765014,776,776,776,776,0
|
|
20241210,143000,137765014,776,776,776,776,0
|
|
20241210,142900,137765014,776,776,776,776,0
|
|
20241210,142800,137765014,776,776,776,776,0
|
|
20241210,142700,137765014,776,776,776,776,1
|
|
20241210,142600,137764238,768,768,768,768,1
|
|
20241210,142500,137763470,777,777,777,777,0
|
|
20241210,142400,137763470,777,777,777,777,0
|
|
20241210,142300,137763470,777,777,777,777,0
|
|
20241210,142200,137763470,777,778,778,768,3008
|
|
20241210,142100,135451876,778,778,778,778,0
|
|
20241210,142000,135451876,778,778,778,778,0
|
|
20241210,141900,135451876,778,778,778,778,0
|
|
20241210,141800,135451876,778,778,778,778,0
|
|
20241210,141700,135451876,778,778,778,778,0
|
|
20241210,141600,135451876,778,778,778,778,0
|
|
20241210,141500,135451876,778,778,778,778,0
|
|
20241210,141400,135451876,778,778,778,778,0
|
|
20241210,141300,135451876,778,778,778,778,0
|
|
20241210,141200,135451876,778,778,778,778,0
|
|
20241210,141100,135451876,778,778,778,778,1
|
|
20241210,141000,135451098,771,771,771,771,2
|
|
20241210,140900,135449556,778,778,778,778,10
|
|
20241210,140800,135441776,778,778,778,778,0
|
|
20241210,140700,135441776,778,778,778,778,0
|
|
20241210,140600,135441776,778,772,778,772,26
|
|
20241210,140500,135421698,769,770,772,769,5514
|
|
20241210,140400,131175619,770,771,771,770,2303
|
|
20241210,140300,129402132,770,770,771,770,1705
|
|
20241210,140200,128089101,779,778,779,778,5296
|
|
20241210,140100,123968762,778,767,778,767,21312
|
|
20241210,140000,107554749,767,767,767,767,111
|
|
20241210,135900,107469612,767,767,767,767,1437
|
|
20241210,135800,106367433,767,767,767,767,0
|
|
20241210,135700,106367433,767,767,767,767,0
|
|
20241210,135600,106367433,767,767,767,767,0
|
|
20241210,135500,106367433,767,767,767,767,0
|
|
20241210,135400,106367433,767,767,767,767,0
|
|
20241210,135300,106367433,767,767,767,767,0
|
|
20241210,135200,106367433,767,767,767,767,0
|
|
20241210,135100,106367433,767,767,767,767,10
|
|
20241210,135000,106359763,767,767,767,767,0
|
|
20241210,134900,106359763,767,767,767,767,0
|
|
20241210,134800,106359763,767,767,767,767,100
|
|
20241210,134700,106283063,766,766,766,766,0
|
|
20241210,134600,106283063,766,766,766,766,0
|
|
20241210,134500,106283063,766,766,766,766,2
|
|
20241210,134400,106281531,767,767,767,767,0
|
|
20241210,134300,106281531,767,767,767,767,0
|
|
20241210,134200,106281531,767,767,767,767,0
|
|
20241210,134100,106281531,767,767,767,767,0
|
|
20241210,134000,106281531,767,766,767,766,10994
|
|
20241210,133900,97858335,766,766,766,766,0
|
|
20241210,133800,97858335,766,766,766,766,0
|
|
20241210,133700,97858335,766,766,766,766,0
|
|
20241210,133600,97858335,766,766,766,766,0
|
|
20241210,133500,97858335,766,766,766,766,0
|
|
20241210,133400,97858335,766,766,766,766,0
|
|
20241210,133300,97858335,766,766,766,766,1
|
|
20241210,133200,97857569,767,767,767,767,0
|
|
20241210,133100,97857569,767,767,767,767,0
|
|
20241210,133000,97857569,767,767,767,767,17
|
|
20241210,132900,97844530,767,767,767,767,0
|
|
20241210,132800,97844530,767,767,767,767,0
|
|
20241210,132700,97844530,767,767,767,767,0
|
|
20241210,132600,97844530,767,767,767,767,0
|
|
20241210,132500,97844530,767,767,767,767,0
|
|
20241210,132400,97844530,767,767,767,767,0
|
|
20241210,132300,97844530,767,767,767,767,0
|
|
20241210,132200,97844530,767,767,767,767,0
|
|
20241210,132100,97844530,767,767,767,767,0
|
|
20241210,132000,97844530,767,767,767,767,0
|
|
20241210,131900,97844530,767,767,767,767,0
|
|
20241210,131800,97844530,767,767,767,767,0
|
|
20241210,131700,97844530,767,767,767,767,0
|
|
20241210,131600,97844530,767,767,767,767,0
|
|
20241210,131500,97844530,767,767,767,767,0
|
|
20241210,131400,97844530,767,767,767,767,0
|
|
20241210,131300,97844530,767,767,767,767,0
|
|
20241210,131200,97844530,767,767,767,767,0
|
|
20241210,131100,97844530,767,767,767,767,0
|
|
20241210,131000,97844530,767,767,767,767,0
|
|
20241210,130900,97844530,767,767,767,767,0
|
|
20241210,130800,97844530,767,767,767,767,0
|
|
20241210,130700,97844530,767,767,767,767,15
|
|
20241210,130600,97833025,767,767,767,767,10
|
|
20241210,130500,97825355,767,767,767,767,0
|
|
20241210,130400,97825355,767,767,767,767,10
|
|
20241210,130300,97817685,767,767,767,767,0
|
|
20241210,130200,97817685,767,767,767,767,0
|
|
20241210,130100,97817685,767,767,767,767,0
|
|
20241210,130000,97817685,767,767,767,767,0
|
|
20241210,125900,97817685,767,766,767,766,5
|
|
20241210,125800,97813851,766,766,766,766,0
|
|
20241210,125700,97813851,766,766,766,766,0
|
|
20241210,125600,97813851,766,766,766,766,5
|
|
20241210,125500,97810021,764,764,764,764,0
|
|
20241210,125400,97810021,764,764,764,764,0
|
|
20241210,125300,97810021,764,764,764,764,0
|
|
20241210,125200,97810021,764,764,764,764,0
|
|
20241210,125100,97810021,764,764,764,764,0
|
|
20241210,125000,97810021,764,764,764,764,0
|
|
20241210,124900,97810021,764,764,764,764,0
|
|
20241210,124800,97810021,764,764,764,764,0
|
|
20241210,124700,97810021,764,764,764,764,0
|
|
20241210,124600,97810021,764,764,764,764,0
|
|
20241210,124500,97810021,764,764,764,764,0
|
|
20241210,124400,97810021,764,764,764,764,0
|
|
20241210,124300,97810021,764,764,764,764,0
|
|
20241210,124200,97810021,764,764,764,764,0
|
|
20241210,124100,97810021,764,764,764,764,0
|
|
20241210,124000,97810021,764,764,764,764,0
|
|
20241210,123900,97810021,764,764,764,764,50
|
|
20241210,123800,97771821,769,769,769,769,0
|
|
20241210,123700,97771821,769,769,769,769,0
|
|
20241210,123600,97771821,769,769,769,769,0
|
|
20241210,123500,97771821,769,769,769,769,0
|
|
20241210,123400,97771821,769,769,769,769,0
|
|
20241210,123300,97771821,769,764,769,764,2
|
|
20241210,123200,97770288,769,769,769,769,0
|
|
20241210,123100,97770288,769,764,769,764,3300
|
|
20241210,123000,95247588,762,762,762,762,0
|
|
20241210,122900,95247588,762,762,762,762,0
|
|
20241210,122800,95247588,762,762,762,762,0
|
|
20241210,122700,95247588,762,762,762,762,0
|
|
20241210,122600,95247588,762,762,762,762,0
|
|
20241210,122500,95247588,762,762,762,762,0
|
|
20241210,122400,95247588,762,762,762,762,0
|
|
20241210,122300,95247588,762,762,762,762,0
|
|
20241210,122200,95247588,762,762,762,762,0
|
|
20241210,122100,95247588,762,762,762,762,0
|
|
20241210,122000,95247588,762,762,762,762,0
|
|
20241210,121900,95247588,762,762,762,762,0
|
|
20241210,121800,95247588,762,762,762,762,0
|
|
20241210,121700,95247588,762,762,762,762,0
|
|
20241210,121600,95247588,762,762,762,762,0
|
|
20241210,121500,95247588,762,762,762,762,1
|
|
20241210,121400,95246826,764,764,764,764,1
|
|
20241210,121300,95246062,765,765,765,765,0
|
|
20241210,121200,95246062,765,765,765,765,0
|
|
20241210,121100,95246062,765,765,765,765,33
|
|
20241210,121000,95220817,765,765,765,765,0
|
|
20241210,120900,95220817,765,765,765,765,0
|
|
20241210,120800,95220817,765,765,765,765,1682
|
|
20241210,120700,93934087,769,769,769,769,0
|
|
20241210,120600,93934087,769,769,769,769,0
|
|
20241210,120500,93934087,769,769,769,769,0
|
|
20241210,120400,93934087,769,769,769,769,0
|
|
20241210,120300,93934087,769,769,769,769,0
|
|
20241210,120200,93934087,769,769,769,769,0
|
|
20241210,120100,93934087,769,769,769,769,0
|
|
20241210,120000,93934087,769,769,769,769,0
|
|
20241210,115900,93934087,769,769,769,769,0
|
|
20241210,115800,93934087,769,769,769,769,6
|
|
20241210,115700,93929473,769,769,769,769,1300
|
|
20241210,115600,92929773,769,769,769,769,0
|
|
20241210,115500,92929773,769,769,769,769,0
|
|
20241210,115400,92929773,769,769,769,769,8
|
|
20241210,115300,92923621,770,770,770,770,0
|
|
20241210,115200,92923621,770,770,770,770,0
|
|
20241210,115100,92923621,770,770,770,770,0
|
|
20241210,115000,92923621,770,770,770,770,0
|
|
20241210,114900,92923621,770,770,770,770,0
|
|
20241210,114800,92923621,770,770,770,770,0
|
|
20241210,114700,92923621,770,770,770,770,0
|
|
20241210,114600,92923621,770,770,770,770,0
|
|
20241210,114500,92923621,770,770,770,770,0
|
|
20241210,114400,92923621,770,770,770,770,0
|
|
20241210,114300,92923621,770,770,770,770,0
|
|
20241210,114200,92923621,770,770,770,770,0
|
|
20241210,114100,92923621,770,770,770,770,0
|
|
20241210,114000,92923621,770,770,770,770,0
|
|
20241210,113900,92923621,770,770,770,770,0
|
|
20241210,113800,92923621,770,770,770,770,0
|
|
20241210,113700,92923621,770,770,770,770,0
|
|
20241210,113600,92923621,770,770,770,770,0
|
|
20241210,113500,92923621,770,770,770,770,0
|
|
20241210,113400,92923621,770,770,770,770,0
|
|
20241210,113300,92923621,770,770,770,770,0
|
|
20241210,113200,92923621,770,770,770,770,2
|
|
20241210,113100,92922081,770,770,770,770,0
|
|
20241210,113000,92922081,770,767,770,767,1301
|
|
20241210,112900,91922011,769,769,769,769,0
|
|
20241210,112800,91922011,769,769,769,769,0
|
|
20241210,112700,91922011,769,769,769,769,0
|
|
20241210,112600,91922011,769,769,769,769,60
|
|
20241210,112500,91875871,769,769,769,769,0
|
|
20241210,112400,91875871,769,762,769,762,1314
|
|
20241210,112300,90865677,768,768,768,768,0
|
|
20241210,112200,90865677,768,768,768,768,0
|
|
20241210,112100,90865677,768,768,768,768,0
|
|
20241210,112000,90865677,768,768,768,768,0
|
|
20241210,111900,90865677,768,768,768,768,0
|
|
20241210,111800,90865677,768,768,768,768,0
|
|
20241210,111700,90865677,768,763,768,763,2502
|
|
20241210,111600,88956641,765,765,765,765,0
|
|
20241210,111500,88956641,765,765,765,765,1242
|
|
20241210,111400,88006511,765,765,765,765,0
|
|
20241210,111300,88006511,765,762,765,762,6525
|
|
20241210,111200,83026686,761,761,761,761,0
|
|
20241210,111100,83026686,761,761,761,761,0
|
|
20241210,111000,83026686,761,761,761,761,0
|
|
20241210,110900,83026686,761,761,761,761,2568
|
|
20241210,110800,81072438,758,758,758,758,4000
|
|
20241210,110700,78040438,758,758,758,758,0
|
|
20241210,110600,78040438,758,758,758,758,0
|
|
20241210,110500,78040438,758,758,758,758,3065
|
|
20241210,110400,75717168,758,758,758,758,0
|
|
20241210,110300,75717168,758,758,758,758,0
|
|
20241210,110200,75717168,758,758,758,758,0
|
|
20241210,110100,75717168,758,758,758,758,0
|
|
20241210,110000,75717168,758,758,758,758,1
|
|
20241210,105900,75716410,758,758,758,758,2
|
|
20241210,105800,75714894,758,758,758,758,2
|
|
20241210,105700,75713378,758,758,758,758,2
|
|
20241210,105600,75711862,758,758,758,758,2
|
|
20241210,105500,75710346,758,758,758,758,6
|
|
20241210,105400,75705798,758,758,758,758,2
|
|
20241210,105300,75704282,758,758,758,758,2
|
|
20241210,105200,75702766,758,758,758,758,1
|
|
20241210,105100,75702008,758,758,758,758,2
|
|
20241210,105000,75700492,758,758,758,758,2
|
|
20241210,104900,75698976,758,758,758,758,2
|
|
20241210,104800,75697460,758,758,758,758,2
|
|
20241210,104700,75695944,759,759,759,759,2001
|
|
20241210,104600,74177185,759,759,759,759,2
|
|
20241210,104500,74175667,759,759,759,759,2
|
|
20241210,104400,74174149,759,759,759,759,1
|
|
20241210,104300,74173390,759,759,759,759,2
|
|
20241210,104200,74171872,759,759,759,759,1
|
|
20241210,104100,74171113,759,761,762,759,13
|
|
20241210,104000,74161220,759,759,759,759,1
|
|
20241210,103900,74160461,761,761,761,761,0
|
|
20241210,103800,74160461,761,761,761,761,0
|
|
20241210,103700,74160461,761,761,761,761,0
|
|
20241210,103600,74160461,761,761,761,761,65
|
|
20241210,103500,74110996,761,759,761,759,2
|
|
20241210,103400,74109476,759,759,759,759,155
|
|
20241210,103300,73991831,758,758,758,758,0
|
|
20241210,103200,73991831,758,758,758,758,0
|
|
20241210,103100,73991831,758,758,758,758,0
|
|
20241210,103000,73991831,758,758,758,758,0
|
|
20241210,102900,73991831,758,758,758,758,0
|
|
20241210,102800,73991831,758,758,758,758,0
|
|
20241210,102700,73991831,758,758,758,758,0
|
|
20241210,102600,73991831,758,758,758,758,0
|
|
20241210,102500,73991831,758,758,758,758,0
|
|
20241210,102400,73991831,758,758,758,758,0
|
|
20241210,102300,73991831,758,758,758,758,2000
|
|
20241210,102200,72475831,757,757,757,757,1447
|
|
20241210,102100,71380452,756,756,756,756,0
|
|
20241210,102000,71380452,756,756,756,756,245
|
|
20241210,101900,71195232,757,757,757,757,0
|
|
20241210,101800,71195232,757,756,757,756,4
|
|
20241210,101700,71192205,753,753,753,753,2000
|
|
20241210,101600,69686205,757,755,757,755,560
|
|
20241210,101500,69262551,751,753,753,750,18742
|
|
20241210,101400,55179132,751,751,751,751,0
|
|
20241210,101300,55179132,751,760,760,751,1580
|
|
20241210,101200,53982223,763,763,763,763,0
|
|
20241210,101100,53982223,763,763,763,763,0
|
|
20241210,101000,53982223,763,763,763,763,0
|
|
20241210,100900,53982223,763,763,763,763,0
|
|
20241210,100800,53982223,763,761,763,761,4
|
|
20241210,100700,53979175,760,760,760,760,0
|
|
20241210,100600,53979175,760,760,760,760,105
|
|
20241210,100500,53899375,763,763,763,763,5000
|
|
20241210,100400,50084375,763,760,763,760,270
|
|
20241210,100300,49879172,763,763,763,763,1
|
|
20241210,100200,49878409,765,765,765,765,0
|
|
20241210,100100,49878409,765,765,765,765,0
|
|
20241210,100000,49878409,765,765,765,765,0
|
|
20241210,095900,49878409,765,765,765,765,6000
|
|
20241210,095800,45288409,765,765,765,765,0
|
|
20241210,095700,45288409,765,765,765,765,1
|
|
20241210,095600,45287644,765,755,765,755,8032
|
|
20241210,095500,39212643,750,750,750,750,350
|
|
20241210,095400,38950143,750,750,750,750,0
|
|
20241210,095300,38950143,750,750,750,750,0
|
|
20241210,095200,38950143,750,750,750,750,0
|
|
20241210,095100,38950143,750,750,750,750,809
|
|
20241210,095000,38343393,755,755,755,755,1
|
|
20241210,094900,38342638,750,750,750,750,0
|
|
20241210,094800,38342638,750,750,750,750,0
|
|
20241210,094700,38342638,750,750,750,750,0
|
|
20241210,094600,38342638,750,750,750,750,0
|
|
20241210,094500,38342638,750,750,750,750,0
|
|
20241210,094400,38342638,750,758,758,750,5001
|
|
20241210,094300,34586389,758,758,758,758,2
|
|
20241210,094200,34584873,758,757,758,757,17
|
|
20241210,094100,34571988,757,757,757,757,0
|
|
20241210,094000,34571988,757,757,757,757,0
|
|
20241210,093900,34571988,757,757,757,757,1
|
|
20241210,093800,34571231,751,751,751,751,1
|
|
20241210,093700,34570480,752,752,752,752,0
|
|
20241210,093600,34570480,752,752,752,752,10000
|
|
20241210,093500,27050480,752,752,752,752,0
|
|
20241210,093400,27050480,752,758,758,752,704
|
|
20241210,093300,26519783,758,758,758,758,6
|
|
20241210,093200,26515235,759,759,759,759,200
|
|
20241210,093100,26363435,759,759,759,759,0
|
|
20241210,093000,26363435,759,759,759,759,100
|
|
20241210,092900,26287535,759,762,762,759,13
|
|
20241210,092800,26277650,765,765,765,765,5
|
|
20241210,092700,26273825,770,770,770,770,0
|
|
20241210,092600,26273825,770,770,770,770,1
|
|
20241210,092500,26273055,770,770,770,770,44
|
|
20241210,092400,26239175,770,770,770,760,5014
|
|
20241210,092300,22428395,771,771,771,771,1
|
|
20241210,092200,22427624,772,772,772,772,0
|
|
20241210,092100,22427624,772,772,772,772,0
|
|
20241210,092000,22427624,772,772,772,772,0
|
|
20241210,091900,22427624,772,765,772,765,150
|
|
20241210,091800,22312549,765,761,765,761,92
|
|
20241210,091700,22242337,752,753,753,752,40
|
|
20241210,091600,22212237,759,759,759,759,5352
|
|
20241210,091500,18150069,748,748,748,748,0
|
|
20241210,091400,18150069,748,759,759,748,38
|
|
20241210,091300,18121447,758,758,758,758,0
|
|
20241210,091200,18121447,758,757,758,757,3675
|
|
20241210,091100,15335905,758,758,758,758,0
|
|
20241210,091000,15335905,758,758,758,758,0
|
|
20241210,090900,15335905,758,758,758,758,0
|
|
20241210,090800,15335905,758,758,758,758,0
|
|
20241210,090700,15335905,758,758,758,758,0
|
|
20241210,090600,15335905,758,758,758,758,100
|
|
20241210,090500,15260105,758,758,758,758,0
|
|
20241210,090400,15260105,758,758,758,758,0
|
|
20241210,090300,15260105,758,754,758,754,187
|
|
20241210,090200,15118731,754,754,754,754,2
|
|
20241210,090100,15117223,750,750,750,750,194
|
|
20241210,090000,14971723,747,730,747,730,20501
|