717 lines
31 KiB
CSV
717 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,205400,106568694,798,798,798,798,1597
|
|
20241212,205300,106568694,798,798,798,798,0
|
|
20241212,205200,106568694,798,798,798,798,0
|
|
20241212,205100,106568694,798,798,798,798,0
|
|
20241212,205000,106568694,798,798,798,798,0
|
|
20241212,204900,106568694,798,798,798,798,0
|
|
20241212,204800,106568694,798,798,798,798,0
|
|
20241212,204700,106568694,798,798,798,798,0
|
|
20241212,204600,106568694,798,798,798,798,0
|
|
20241212,204500,106568694,798,798,798,798,0
|
|
20241212,204400,106568694,798,798,798,798,0
|
|
20241212,204300,106568694,798,798,798,798,0
|
|
20241212,204200,106568694,798,798,798,798,0
|
|
20241212,204100,106568694,798,798,798,798,0
|
|
20241212,204000,106568694,798,798,798,798,0
|
|
20241212,203900,106568694,798,798,798,798,0
|
|
20241212,203800,106568694,798,798,798,798,0
|
|
20241212,203700,106568694,798,798,798,798,0
|
|
20241212,203600,106568694,798,798,798,798,0
|
|
20241212,203500,106568694,798,798,798,798,0
|
|
20241212,203400,106568694,798,798,798,798,0
|
|
20241212,203300,106568694,798,798,798,798,0
|
|
20241212,203200,106568694,798,798,798,798,0
|
|
20241212,203100,106568694,798,798,798,798,0
|
|
20241212,203000,106568694,798,798,798,798,0
|
|
20241212,202900,106568694,798,798,798,798,0
|
|
20241212,202800,106568694,798,798,798,798,0
|
|
20241212,202700,106568694,798,798,798,798,0
|
|
20241212,202600,106568694,798,798,798,798,0
|
|
20241212,202500,106568694,798,798,798,798,0
|
|
20241212,202400,106568694,798,798,798,798,1597
|
|
20241212,202300,106568694,798,798,798,798,0
|
|
20241212,202200,106568694,798,798,798,798,0
|
|
20241212,202100,106568694,798,798,798,798,0
|
|
20241212,202000,106568694,798,798,798,798,0
|
|
20241212,201900,106568694,798,798,798,798,0
|
|
20241212,201800,106568694,798,798,798,798,0
|
|
20241212,201700,106568694,798,798,798,798,0
|
|
20241212,201600,106568694,798,798,798,798,0
|
|
20241212,201500,106568694,798,798,798,798,0
|
|
20241212,201400,106568694,798,798,798,798,0
|
|
20241212,201300,106568694,798,798,798,798,0
|
|
20241212,201200,106568694,798,798,798,798,0
|
|
20241212,201100,106568694,798,798,798,798,0
|
|
20241212,201000,106568694,798,798,798,798,0
|
|
20241212,200900,106568694,798,798,798,798,0
|
|
20241212,200800,106568694,798,798,798,798,0
|
|
20241212,200700,106568694,798,798,798,798,0
|
|
20241212,200600,106568694,798,798,798,798,0
|
|
20241212,200500,106568694,798,798,798,798,0
|
|
20241212,200400,106568694,798,798,798,798,0
|
|
20241212,200300,106568694,798,798,798,798,0
|
|
20241212,200200,106568694,798,798,798,798,0
|
|
20241212,200100,106568694,798,798,798,798,0
|
|
20241212,200000,106568694,798,798,798,798,0
|
|
20241212,195900,106568694,798,798,798,798,0
|
|
20241212,195800,106568694,798,798,798,798,0
|
|
20241212,195700,106568694,798,798,798,798,0
|
|
20241212,195600,106568694,798,798,798,798,0
|
|
20241212,195500,106568694,798,798,798,798,0
|
|
20241212,195400,106568694,798,798,798,798,1597
|
|
20241212,195300,106568694,798,798,798,798,0
|
|
20241212,195200,106568694,798,798,798,798,0
|
|
20241212,195100,106568694,798,798,798,798,0
|
|
20241212,195000,106568694,798,798,798,798,0
|
|
20241212,194900,106568694,798,798,798,798,0
|
|
20241212,194800,106568694,798,798,798,798,0
|
|
20241212,194700,106568694,798,798,798,798,0
|
|
20241212,194600,106568694,798,798,798,798,0
|
|
20241212,194500,106568694,798,798,798,798,0
|
|
20241212,194400,106568694,798,798,798,798,0
|
|
20241212,194300,106568694,798,798,798,798,0
|
|
20241212,194200,106568694,798,798,798,798,0
|
|
20241212,194100,106568694,798,798,798,798,0
|
|
20241212,194000,106568694,798,798,798,798,0
|
|
20241212,193900,106568694,798,798,798,798,0
|
|
20241212,193800,106568694,798,798,798,798,0
|
|
20241212,193700,106568694,798,798,798,798,0
|
|
20241212,193600,106568694,798,798,798,798,0
|
|
20241212,193500,106568694,798,798,798,798,0
|
|
20241212,193400,106568694,798,798,798,798,0
|
|
20241212,193300,106568694,798,798,798,798,0
|
|
20241212,193200,106568694,798,798,798,798,0
|
|
20241212,193100,106568694,798,798,798,798,0
|
|
20241212,193000,106568694,798,798,798,798,0
|
|
20241212,192900,106568694,798,798,798,798,0
|
|
20241212,192800,106568694,798,798,798,798,0
|
|
20241212,192700,106568694,798,798,798,798,0
|
|
20241212,192600,106568694,798,798,798,798,0
|
|
20241212,192500,106568694,798,798,798,798,0
|
|
20241212,192400,106568694,798,798,798,798,1597
|
|
20241212,192300,106568694,798,798,798,798,0
|
|
20241212,192200,106568694,798,798,798,798,0
|
|
20241212,192100,106568694,798,798,798,798,0
|
|
20241212,192000,106568694,798,798,798,798,0
|
|
20241212,191900,106568694,798,798,798,798,0
|
|
20241212,191800,106568694,798,798,798,798,0
|
|
20241212,191700,106568694,798,798,798,798,0
|
|
20241212,191600,106568694,798,798,798,798,0
|
|
20241212,191500,106568694,798,798,798,798,0
|
|
20241212,191400,106568694,798,798,798,798,0
|
|
20241212,191300,106568694,798,798,798,798,0
|
|
20241212,191200,106568694,798,798,798,798,0
|
|
20241212,191100,106568694,798,798,798,798,0
|
|
20241212,191000,106568694,798,798,798,798,0
|
|
20241212,190900,106568694,798,798,798,798,0
|
|
20241212,190800,106568694,798,798,798,798,0
|
|
20241212,190700,106568694,798,798,798,798,0
|
|
20241212,190600,106568694,798,798,798,798,0
|
|
20241212,190500,106568694,798,798,798,798,0
|
|
20241212,190400,106568694,798,798,798,798,0
|
|
20241212,190300,106568694,798,798,798,798,0
|
|
20241212,190200,106568694,798,798,798,798,0
|
|
20241212,190100,106568694,798,798,798,798,0
|
|
20241212,190000,106568694,798,798,798,798,0
|
|
20241212,185900,106568694,798,798,798,798,0
|
|
20241212,185800,106568694,798,798,798,798,0
|
|
20241212,185700,106568694,798,798,798,798,0
|
|
20241212,185600,106568694,798,798,798,798,0
|
|
20241212,185500,106568694,798,798,798,798,0
|
|
20241212,185400,106568694,798,798,798,798,1597
|
|
20241212,185300,106568694,798,798,798,798,0
|
|
20241212,185200,106568694,798,798,798,798,0
|
|
20241212,185100,106568694,798,798,798,798,0
|
|
20241212,185000,106568694,798,798,798,798,0
|
|
20241212,184900,106568694,798,798,798,798,0
|
|
20241212,184800,106568694,798,798,798,798,0
|
|
20241212,184700,106568694,798,798,798,798,0
|
|
20241212,184600,106568694,798,798,798,798,0
|
|
20241212,184500,106568694,798,798,798,798,0
|
|
20241212,184400,106568694,798,798,798,798,0
|
|
20241212,184300,106568694,798,798,798,798,0
|
|
20241212,184200,106568694,798,798,798,798,0
|
|
20241212,184100,106568694,798,798,798,798,0
|
|
20241212,184000,106568694,798,798,798,798,0
|
|
20241212,183900,106568694,798,798,798,798,0
|
|
20241212,183800,106568694,798,798,798,798,0
|
|
20241212,183700,106568694,798,798,798,798,0
|
|
20241212,183600,106568694,798,798,798,798,0
|
|
20241212,183500,106568694,798,798,798,798,0
|
|
20241212,183400,106568694,798,798,798,798,0
|
|
20241212,183300,106568694,798,798,798,798,0
|
|
20241212,183200,106568694,798,798,798,798,0
|
|
20241212,183100,106568694,798,798,798,798,0
|
|
20241212,183000,106568694,798,798,798,798,0
|
|
20241212,182900,106568694,798,798,798,798,0
|
|
20241212,182800,106568694,798,798,798,798,0
|
|
20241212,182700,106568694,798,798,798,798,0
|
|
20241212,182600,106568694,798,798,798,798,0
|
|
20241212,182500,106568694,798,798,798,798,0
|
|
20241212,182400,106568694,798,798,798,798,1597
|
|
20241212,182300,106568694,798,798,798,798,0
|
|
20241212,182200,106568694,798,798,798,798,0
|
|
20241212,182100,106568694,798,798,798,798,0
|
|
20241212,182000,106568694,798,798,798,798,0
|
|
20241212,181900,106568694,798,798,798,798,0
|
|
20241212,181800,106568694,798,798,798,798,0
|
|
20241212,181700,106568694,798,798,798,798,0
|
|
20241212,181600,106568694,798,798,798,798,0
|
|
20241212,181500,106568694,798,798,798,798,0
|
|
20241212,181400,106568694,798,798,798,798,0
|
|
20241212,181300,106568694,798,798,798,798,0
|
|
20241212,181200,106568694,798,798,798,798,0
|
|
20241212,181100,106568694,798,798,798,798,0
|
|
20241212,181000,106568694,798,798,798,798,0
|
|
20241212,180900,106568694,798,798,798,798,0
|
|
20241212,180800,106568694,798,798,798,798,0
|
|
20241212,180700,106568694,798,798,798,798,0
|
|
20241212,180600,106568694,798,798,798,798,0
|
|
20241212,180500,106568694,798,798,798,798,0
|
|
20241212,180400,106568694,798,798,798,798,0
|
|
20241212,180300,106568694,798,798,798,798,0
|
|
20241212,180200,106568694,798,798,798,798,0
|
|
20241212,180100,106568694,798,798,798,798,0
|
|
20241212,180000,106568694,798,798,798,798,0
|
|
20241212,175900,106568694,798,798,798,798,0
|
|
20241212,175800,106568694,798,798,798,798,0
|
|
20241212,175700,106568694,798,798,798,798,0
|
|
20241212,175600,106568694,798,798,798,798,0
|
|
20241212,175500,106568694,798,798,798,798,0
|
|
20241212,175400,106568694,798,798,798,798,1597
|
|
20241212,175300,106568694,798,798,798,798,0
|
|
20241212,175200,106568694,798,798,798,798,0
|
|
20241212,175100,106568694,798,798,798,798,0
|
|
20241212,175000,106568694,798,798,798,798,0
|
|
20241212,174900,106568694,798,798,798,798,0
|
|
20241212,174800,106568694,798,798,798,798,0
|
|
20241212,174700,106568694,798,798,798,798,0
|
|
20241212,174600,106568694,798,798,798,798,0
|
|
20241212,174500,106568694,798,798,798,798,0
|
|
20241212,174400,106568694,798,798,798,798,0
|
|
20241212,174300,106568694,798,798,798,798,0
|
|
20241212,174200,106568694,798,798,798,798,0
|
|
20241212,174100,106568694,798,798,798,798,0
|
|
20241212,174000,106568694,798,798,798,798,0
|
|
20241212,173900,106568694,798,798,798,798,0
|
|
20241212,173800,106568694,798,798,798,798,0
|
|
20241212,173700,106568694,798,798,798,798,0
|
|
20241212,173600,106568694,798,798,798,798,0
|
|
20241212,173500,106568694,798,798,798,798,0
|
|
20241212,173400,106568694,798,798,798,798,0
|
|
20241212,173300,106568694,798,798,798,798,0
|
|
20241212,173200,106568694,798,798,798,798,0
|
|
20241212,173100,106568694,798,798,798,798,0
|
|
20241212,173000,106568694,798,798,798,798,0
|
|
20241212,172900,106568694,798,798,798,798,0
|
|
20241212,172800,106568694,798,798,798,798,0
|
|
20241212,172700,106568694,798,798,798,798,0
|
|
20241212,172600,106568694,798,798,798,798,0
|
|
20241212,172500,106568694,798,798,798,798,0
|
|
20241212,172400,106568694,798,798,798,798,1597
|
|
20241212,172300,106568694,798,798,798,798,0
|
|
20241212,172200,106568694,798,798,798,798,0
|
|
20241212,172100,106568694,798,798,798,798,0
|
|
20241212,172000,106568694,798,798,798,798,0
|
|
20241212,171900,106568694,798,798,798,798,0
|
|
20241212,171800,106568694,798,798,798,798,0
|
|
20241212,171700,106568694,798,798,798,798,0
|
|
20241212,171600,106568694,798,798,798,798,0
|
|
20241212,171500,106568694,798,798,798,798,0
|
|
20241212,171400,106568694,798,798,798,798,0
|
|
20241212,171300,106568694,798,798,798,798,0
|
|
20241212,171200,106568694,798,798,798,798,0
|
|
20241212,171100,106568694,798,798,798,798,0
|
|
20241212,171000,106568694,798,798,798,798,0
|
|
20241212,170900,106568694,798,798,798,798,0
|
|
20241212,170800,106568694,798,798,798,798,0
|
|
20241212,170700,106568694,798,798,798,798,0
|
|
20241212,170600,106568694,798,798,798,798,0
|
|
20241212,170500,106568694,798,798,798,798,0
|
|
20241212,170400,106568694,798,798,798,798,0
|
|
20241212,170300,106568694,798,798,798,798,0
|
|
20241212,170200,106568694,798,798,798,798,0
|
|
20241212,170100,106568694,798,798,798,798,0
|
|
20241212,170000,106568694,798,798,798,798,0
|
|
20241212,165900,106568694,798,798,798,798,0
|
|
20241212,165800,106568694,798,798,798,798,0
|
|
20241212,165700,106568694,798,798,798,798,0
|
|
20241212,165600,106568694,798,798,798,798,0
|
|
20241212,165500,106568694,798,798,798,798,0
|
|
20241212,165400,106568694,798,798,798,798,1597
|
|
20241212,165300,106568694,798,798,798,798,0
|
|
20241212,165200,106568694,798,798,798,798,0
|
|
20241212,165100,106568694,798,798,798,798,0
|
|
20241212,165000,106568694,798,798,798,798,0
|
|
20241212,164900,106568694,798,798,798,798,0
|
|
20241212,164800,106568694,798,798,798,798,0
|
|
20241212,164700,106568694,798,798,798,798,0
|
|
20241212,164600,106568694,798,798,798,798,0
|
|
20241212,164500,106568694,798,798,798,798,0
|
|
20241212,164400,106568694,798,798,798,798,0
|
|
20241212,164300,106568694,798,798,798,798,0
|
|
20241212,164200,106568694,798,798,798,798,0
|
|
20241212,164100,106568694,798,798,798,798,0
|
|
20241212,164000,106568694,798,798,798,798,0
|
|
20241212,163900,106568694,798,798,798,798,0
|
|
20241212,163800,106568694,798,798,798,798,0
|
|
20241212,163700,106568694,798,798,798,798,0
|
|
20241212,163600,106568694,798,798,798,798,0
|
|
20241212,163500,106568694,798,798,798,798,0
|
|
20241212,163400,106568694,798,798,798,798,0
|
|
20241212,163300,106568694,798,798,798,798,0
|
|
20241212,163200,106568694,798,798,798,798,0
|
|
20241212,163100,106568694,798,798,798,798,0
|
|
20241212,163000,106568694,798,798,798,798,0
|
|
20241212,162900,106568694,798,798,798,798,0
|
|
20241212,162800,106568694,798,798,798,798,0
|
|
20241212,162700,106568694,798,798,798,798,0
|
|
20241212,162600,106568694,798,798,798,798,0
|
|
20241212,162500,106568694,798,798,798,798,0
|
|
20241212,162400,106568694,798,798,798,798,1597
|
|
20241212,162300,106568694,798,798,798,798,0
|
|
20241212,162200,106568694,798,798,798,798,0
|
|
20241212,162100,106568694,798,798,798,798,0
|
|
20241212,162000,106568694,798,798,798,798,0
|
|
20241212,161900,106568694,798,798,798,798,0
|
|
20241212,161800,106568694,798,798,798,798,0
|
|
20241212,161700,106568694,798,798,798,798,0
|
|
20241212,161600,106568694,798,798,798,798,0
|
|
20241212,161500,106568694,798,798,798,798,0
|
|
20241212,161400,106568694,798,798,798,798,0
|
|
20241212,161300,106568694,798,798,798,798,0
|
|
20241212,161200,106568694,798,798,798,798,0
|
|
20241212,161100,106568694,798,798,798,798,0
|
|
20241212,161000,106568694,798,798,798,798,0
|
|
20241212,160900,106568694,798,798,798,798,0
|
|
20241212,160800,106568694,798,798,798,798,0
|
|
20241212,160700,106568694,798,798,798,798,0
|
|
20241212,160600,106568694,798,798,798,798,0
|
|
20241212,160500,106568694,798,798,798,798,0
|
|
20241212,160400,106568694,798,798,798,798,0
|
|
20241212,160300,106568694,798,798,798,798,0
|
|
20241212,160200,106568694,798,798,798,798,0
|
|
20241212,160100,106568694,798,798,798,798,0
|
|
20241212,160000,106568694,798,798,798,798,0
|
|
20241212,155900,106568694,798,798,798,798,0
|
|
20241212,155800,106568694,798,798,798,798,0
|
|
20241212,155700,106568694,798,798,798,798,0
|
|
20241212,155600,106568694,798,798,798,798,0
|
|
20241212,155500,106568694,798,798,798,798,0
|
|
20241212,155400,106568694,798,798,798,798,1597
|
|
20241212,155300,106568694,798,798,798,798,0
|
|
20241212,155200,106568694,798,798,798,798,0
|
|
20241212,155100,106568694,798,798,798,798,0
|
|
20241212,155000,106568694,798,798,798,798,0
|
|
20241212,154900,106568694,798,798,798,798,0
|
|
20241212,154800,106568694,798,798,798,798,0
|
|
20241212,154700,106568694,798,798,798,798,0
|
|
20241212,154600,106568694,798,798,798,798,0
|
|
20241212,154500,106568694,798,798,798,798,0
|
|
20241212,154400,106568694,798,798,798,798,0
|
|
20241212,154300,106568694,798,798,798,798,0
|
|
20241212,154200,106568694,798,798,798,798,0
|
|
20241212,154100,106568694,798,798,798,798,0
|
|
20241212,154000,106568694,798,798,798,798,0
|
|
20241212,153900,106568694,798,798,798,798,0
|
|
20241212,153800,106568694,798,798,798,798,0
|
|
20241212,153700,106568694,798,798,798,798,0
|
|
20241212,153600,106568694,798,798,798,798,0
|
|
20241212,153500,106568694,798,798,798,798,0
|
|
20241212,153400,106568694,798,798,798,798,0
|
|
20241212,153300,106568694,798,798,798,798,0
|
|
20241212,153200,106568694,798,798,798,798,0
|
|
20241212,153100,106568694,798,798,798,798,0
|
|
20241212,153000,106568694,798,798,798,798,1597
|
|
20241212,152900,105294288,798,798,798,798,0
|
|
20241212,152800,105294288,798,798,798,798,0
|
|
20241212,152700,105294288,798,798,798,798,0
|
|
20241212,152600,105294288,798,798,798,798,0
|
|
20241212,152500,105294288,798,798,798,798,0
|
|
20241212,152400,105294288,798,798,798,798,0
|
|
20241212,152300,105294288,798,798,798,798,0
|
|
20241212,152200,105294288,798,798,798,798,0
|
|
20241212,152100,105294288,798,798,798,798,0
|
|
20241212,152000,105294288,798,798,798,798,0
|
|
20241212,151900,105294288,798,798,798,798,0
|
|
20241212,151800,105294288,798,798,798,798,0
|
|
20241212,151700,105294288,798,798,798,798,0
|
|
20241212,151600,105294288,798,798,798,798,0
|
|
20241212,151500,105294288,798,798,798,798,0
|
|
20241212,151400,105294288,798,798,798,798,0
|
|
20241212,151300,105294288,798,798,798,798,0
|
|
20241212,151200,105294288,798,798,798,798,0
|
|
20241212,151100,105294288,798,798,798,798,0
|
|
20241212,151000,105294288,798,798,798,798,0
|
|
20241212,150900,105294288,798,798,798,798,4
|
|
20241212,150800,105291096,793,793,793,793,100
|
|
20241212,150700,105211796,798,798,798,798,2
|
|
20241212,150600,105210200,796,796,796,796,0
|
|
20241212,150500,105210200,796,796,796,796,0
|
|
20241212,150400,105210200,796,796,796,796,0
|
|
20241212,150300,105210200,796,796,796,796,0
|
|
20241212,150200,105210200,796,796,796,796,0
|
|
20241212,150100,105210200,796,796,796,796,0
|
|
20241212,150000,105210200,796,796,796,796,0
|
|
20241212,145900,105210200,796,795,796,795,680
|
|
20241212,145800,104669378,795,795,795,795,9
|
|
20241212,145700,104662223,791,791,791,791,36
|
|
20241212,145600,104633747,795,795,795,795,0
|
|
20241212,145500,104633747,795,795,795,795,0
|
|
20241212,145400,104633747,795,795,795,795,0
|
|
20241212,145300,104633747,795,795,795,795,0
|
|
20241212,145200,104633747,795,795,795,795,0
|
|
20241212,145100,104633747,795,795,795,795,181
|
|
20241212,145000,104489852,795,794,795,794,104
|
|
20241212,144900,104407275,794,794,794,794,127
|
|
20241212,144800,104306437,794,794,794,794,615
|
|
20241212,144700,103818127,795,795,795,795,0
|
|
20241212,144600,103818127,795,794,795,794,5000
|
|
20241212,144500,99843475,794,794,794,794,0
|
|
20241212,144400,99843475,794,794,794,794,0
|
|
20241212,144300,99843475,794,794,794,794,2
|
|
20241212,144200,99841887,793,793,793,793,400
|
|
20241212,144100,99524687,793,793,793,793,0
|
|
20241212,144000,99524687,793,793,793,793,100
|
|
20241212,143900,99445387,791,791,791,791,42
|
|
20241212,143800,99412165,790,789,790,789,1768
|
|
20241212,143700,98016212,789,789,789,789,0
|
|
20241212,143600,98016212,789,789,789,789,0
|
|
20241212,143500,98016212,789,788,789,788,9819
|
|
20241212,143400,90278621,788,788,788,788,0
|
|
20241212,143300,90278621,788,788,788,788,0
|
|
20241212,143200,90278621,788,788,788,788,0
|
|
20241212,143100,90278621,788,788,788,788,0
|
|
20241212,143000,90278621,788,788,788,788,0
|
|
20241212,142900,90278621,788,788,788,788,400
|
|
20241212,142800,89963421,789,789,789,789,0
|
|
20241212,142700,89963421,789,789,789,789,0
|
|
20241212,142600,89963421,789,789,789,789,10
|
|
20241212,142500,89955531,788,788,788,788,100
|
|
20241212,142400,89876731,787,787,787,787,0
|
|
20241212,142300,89876731,787,787,787,787,0
|
|
20241212,142200,89876731,787,787,787,787,0
|
|
20241212,142100,89876731,787,787,787,787,0
|
|
20241212,142000,89876731,787,787,787,787,0
|
|
20241212,141900,89876731,787,787,787,787,0
|
|
20241212,141800,89876731,787,787,787,787,0
|
|
20241212,141700,89876731,787,787,787,787,0
|
|
20241212,141600,89876731,787,787,787,787,0
|
|
20241212,141500,89876731,787,787,787,787,0
|
|
20241212,141400,89876731,787,787,787,787,5
|
|
20241212,141300,89872796,790,790,790,790,0
|
|
20241212,141200,89872796,790,790,790,790,0
|
|
20241212,141100,89872796,790,790,790,790,0
|
|
20241212,141000,89872796,790,790,790,790,0
|
|
20241212,140900,89872796,790,790,790,790,0
|
|
20241212,140800,89872796,790,790,790,790,1
|
|
20241212,140700,89872006,790,790,790,790,0
|
|
20241212,140600,89872006,790,790,790,790,0
|
|
20241212,140500,89872006,790,790,790,790,10
|
|
20241212,140400,89864106,790,790,790,790,0
|
|
20241212,140300,89864106,790,790,790,790,0
|
|
20241212,140200,89864106,790,790,790,790,0
|
|
20241212,140100,89864106,790,790,790,790,0
|
|
20241212,140000,89864106,790,790,790,790,0
|
|
20241212,135900,89864106,790,790,790,790,0
|
|
20241212,135800,89864106,790,790,790,790,0
|
|
20241212,135700,89864106,790,790,790,790,0
|
|
20241212,135600,89864106,790,790,790,790,0
|
|
20241212,135500,89864106,790,790,790,790,1
|
|
20241212,135400,89863316,786,786,786,786,658
|
|
20241212,135300,89346128,786,786,786,786,0
|
|
20241212,135200,89346128,786,786,786,786,0
|
|
20241212,135100,89346128,786,786,786,786,0
|
|
20241212,135000,89346128,786,786,786,786,0
|
|
20241212,134900,89346128,786,786,786,786,0
|
|
20241212,134800,89346128,786,786,786,786,0
|
|
20241212,134700,89346128,786,786,786,786,0
|
|
20241212,134600,89346128,786,786,786,786,0
|
|
20241212,134500,89346128,786,786,786,786,0
|
|
20241212,134400,89346128,786,786,786,786,0
|
|
20241212,134300,89346128,786,786,786,786,0
|
|
20241212,134200,89346128,786,786,786,786,0
|
|
20241212,134100,89346128,786,786,786,786,0
|
|
20241212,134000,89346128,786,786,786,786,12
|
|
20241212,133900,89336696,791,791,791,791,0
|
|
20241212,133800,89336696,791,791,791,791,0
|
|
20241212,133700,89336696,791,791,791,791,0
|
|
20241212,133600,89336696,791,791,791,791,0
|
|
20241212,133500,89336696,791,791,791,791,0
|
|
20241212,133400,89336696,791,791,791,791,0
|
|
20241212,133300,89336696,791,791,791,791,0
|
|
20241212,133200,89336696,791,791,791,791,0
|
|
20241212,133100,89336696,791,791,791,791,10
|
|
20241212,133000,89328786,792,792,792,792,0
|
|
20241212,132900,89328786,792,792,792,792,0
|
|
20241212,132800,89328786,792,792,792,792,0
|
|
20241212,132700,89328786,792,792,792,792,0
|
|
20241212,132600,89328786,792,792,792,792,0
|
|
20241212,132500,89328786,792,792,792,792,1
|
|
20241212,132400,89327994,792,789,792,789,64
|
|
20241212,132300,89277423,786,786,786,786,0
|
|
20241212,132200,89277423,786,786,786,786,19
|
|
20241212,132100,89262489,789,789,789,789,0
|
|
20241212,132000,89262489,789,789,789,789,0
|
|
20241212,131900,89262489,789,789,789,789,0
|
|
20241212,131800,89262489,789,789,789,789,0
|
|
20241212,131700,89262489,789,789,789,789,0
|
|
20241212,131600,89262489,789,789,789,789,0
|
|
20241212,131500,89262489,789,789,789,789,0
|
|
20241212,131400,89262489,789,789,789,789,0
|
|
20241212,131300,89262489,789,789,789,789,0
|
|
20241212,131200,89262489,789,789,789,789,0
|
|
20241212,131100,89262489,789,789,789,789,0
|
|
20241212,131000,89262489,789,789,789,789,0
|
|
20241212,130900,89262489,789,789,789,789,1
|
|
20241212,130800,89261700,787,787,787,787,0
|
|
20241212,130700,89261700,787,787,787,787,0
|
|
20241212,130600,89261700,787,789,789,787,30
|
|
20241212,130500,89238050,789,789,789,789,0
|
|
20241212,130400,89238050,789,789,789,789,1
|
|
20241212,130300,89237261,785,785,785,785,0
|
|
20241212,130200,89237261,785,785,785,785,0
|
|
20241212,130100,89237261,785,785,785,785,0
|
|
20241212,130000,89237261,785,785,785,785,0
|
|
20241212,125900,89237261,785,785,785,785,0
|
|
20241212,125800,89237261,785,785,785,785,0
|
|
20241212,125700,89237261,785,785,785,785,56
|
|
20241212,125600,89193301,784,784,784,784,0
|
|
20241212,125500,89193301,784,784,784,784,0
|
|
20241212,125400,89193301,784,784,784,784,0
|
|
20241212,125300,89193301,784,784,784,784,0
|
|
20241212,125200,89193301,784,786,786,784,1500
|
|
20241212,125100,88015766,787,787,787,787,0
|
|
20241212,125000,88015766,787,787,787,787,0
|
|
20241212,124900,88015766,787,787,787,787,0
|
|
20241212,124800,88015766,787,789,789,787,1957
|
|
20241212,124700,86471729,793,793,793,793,0
|
|
20241212,124600,86471729,793,793,793,793,0
|
|
20241212,124500,86471729,793,793,793,793,0
|
|
20241212,124400,86471729,793,793,793,793,0
|
|
20241212,124300,86471729,793,793,793,793,0
|
|
20241212,124200,86471729,793,793,793,793,0
|
|
20241212,124100,86471729,793,793,793,793,0
|
|
20241212,124000,86471729,793,793,793,793,0
|
|
20241212,123900,86471729,793,793,793,793,0
|
|
20241212,123800,86471729,793,793,793,793,0
|
|
20241212,123700,86471729,793,793,793,793,0
|
|
20241212,123600,86471729,793,793,793,793,0
|
|
20241212,123500,86471729,793,793,793,793,0
|
|
20241212,123400,86471729,793,793,793,793,0
|
|
20241212,123300,86471729,793,793,793,793,0
|
|
20241212,123200,86471729,793,793,793,793,0
|
|
20241212,123100,86471729,793,793,793,793,1
|
|
20241212,123000,86470936,793,793,793,793,0
|
|
20241212,122900,86470936,793,793,793,793,0
|
|
20241212,122800,86470936,793,793,793,793,0
|
|
20241212,122700,86470936,793,793,793,793,38
|
|
20241212,122600,86440802,795,795,795,795,0
|
|
20241212,122500,86440802,795,795,795,795,0
|
|
20241212,122400,86440802,795,795,795,795,0
|
|
20241212,122300,86440802,795,795,795,795,0
|
|
20241212,122200,86440802,795,795,795,795,0
|
|
20241212,122100,86440802,795,795,795,795,0
|
|
20241212,122000,86440802,795,795,795,795,0
|
|
20241212,121900,86440802,795,795,795,795,63
|
|
20241212,121800,86390717,795,795,795,795,0
|
|
20241212,121700,86390717,795,795,795,795,0
|
|
20241212,121600,86390717,795,795,795,795,0
|
|
20241212,121500,86390717,795,795,795,795,0
|
|
20241212,121400,86390717,795,795,795,795,0
|
|
20241212,121300,86390717,795,795,795,795,1
|
|
20241212,121200,86389922,790,790,790,790,0
|
|
20241212,121100,86389922,790,790,790,790,0
|
|
20241212,121000,86389922,790,790,790,790,0
|
|
20241212,120900,86389922,790,790,790,790,0
|
|
20241212,120800,86389922,790,790,790,790,0
|
|
20241212,120700,86389922,790,790,790,790,0
|
|
20241212,120600,86389922,790,790,790,790,50
|
|
20241212,120500,86350422,795,795,795,795,1
|
|
20241212,120400,86349627,794,794,794,794,0
|
|
20241212,120300,86349627,794,794,794,794,200
|
|
20241212,120200,86190827,794,794,794,794,0
|
|
20241212,120100,86190827,794,794,794,794,1
|
|
20241212,120000,86190033,790,790,790,790,0
|
|
20241212,115900,86190033,790,790,790,790,0
|
|
20241212,115800,86190033,790,790,790,790,0
|
|
20241212,115700,86190033,790,790,790,790,0
|
|
20241212,115600,86190033,790,790,790,790,0
|
|
20241212,115500,86190033,790,790,790,790,1000
|
|
20241212,115400,85400033,790,790,790,790,0
|
|
20241212,115300,85400033,790,790,790,790,0
|
|
20241212,115200,85400033,790,790,790,790,1
|
|
20241212,115100,85399243,788,788,788,788,0
|
|
20241212,115000,85399243,788,788,788,788,0
|
|
20241212,114900,85399243,788,788,788,788,25
|
|
20241212,114800,85379543,790,790,790,790,0
|
|
20241212,114700,85379543,790,790,790,790,0
|
|
20241212,114600,85379543,790,790,790,790,0
|
|
20241212,114500,85379543,790,790,790,790,0
|
|
20241212,114400,85379543,790,790,790,790,0
|
|
20241212,114300,85379543,790,790,790,790,16
|
|
20241212,114200,85366903,790,791,791,790,875
|
|
20241212,114100,84675389,791,791,791,791,0
|
|
20241212,114000,84675389,791,791,791,791,0
|
|
20241212,113900,84675389,791,791,791,791,0
|
|
20241212,113800,84675389,791,791,791,791,0
|
|
20241212,113700,84675389,791,791,791,791,0
|
|
20241212,113600,84675389,791,791,791,791,52
|
|
20241212,113500,84634257,791,791,791,791,0
|
|
20241212,113400,84634257,791,791,791,791,0
|
|
20241212,113300,84634257,791,791,791,791,0
|
|
20241212,113200,84634257,791,791,791,791,0
|
|
20241212,113100,84634257,791,791,791,791,0
|
|
20241212,113000,84634257,791,791,791,791,0
|
|
20241212,112900,84634257,791,791,791,791,10
|
|
20241212,112800,84626347,790,790,790,790,0
|
|
20241212,112700,84626347,790,790,790,790,0
|
|
20241212,112600,84626347,790,790,790,790,300
|
|
20241212,112500,84389347,791,791,791,791,0
|
|
20241212,112400,84389347,791,791,791,791,338
|
|
20241212,112300,84121989,794,794,794,794,0
|
|
20241212,112200,84121989,794,799,799,791,1569
|
|
20241212,112100,82876762,799,794,799,792,2001
|
|
20241212,112000,81290963,794,794,794,794,0
|
|
20241212,111900,81290963,794,794,794,794,410
|
|
20241212,111800,80965423,794,794,794,794,0
|
|
20241212,111700,80965423,794,794,794,794,0
|
|
20241212,111600,80965423,794,794,794,794,0
|
|
20241212,111500,80965423,794,794,794,794,0
|
|
20241212,111400,80965423,794,794,794,794,0
|
|
20241212,111300,80965423,794,794,794,794,0
|
|
20241212,111200,80965423,794,794,794,794,0
|
|
20241212,111100,80965423,794,794,794,794,0
|
|
20241212,111000,80965423,794,794,794,794,13
|
|
20241212,110900,80955101,795,806,806,794,771
|
|
20241212,110800,80342146,796,796,796,796,0
|
|
20241212,110700,80342146,796,796,796,796,0
|
|
20241212,110600,80342146,796,796,796,796,0
|
|
20241212,110500,80342146,796,796,796,796,2520
|
|
20241212,110400,78336226,796,796,796,796,59
|
|
20241212,110300,78289262,808,808,808,808,100
|
|
20241212,110200,78208462,808,808,808,808,3
|
|
20241212,110100,78206038,802,802,802,802,119
|
|
20241212,110000,78110600,812,812,812,812,0
|
|
20241212,105900,78110600,812,811,812,811,202
|
|
20241212,105800,77946776,811,803,811,803,501
|
|
20241212,105700,77541813,800,800,800,800,272
|
|
20241212,105600,77324213,800,794,800,794,4
|
|
20241212,105500,77321023,791,791,791,791,0
|
|
20241212,105400,77321023,791,791,791,791,0
|
|
20241212,105300,77321023,791,791,791,791,1370
|
|
20241212,105200,76237353,790,790,790,790,100
|
|
20241212,105100,76158353,790,790,790,790,0
|
|
20241212,105000,76158353,790,790,790,790,0
|
|
20241212,104900,76158353,790,790,790,790,0
|
|
20241212,104800,76158353,790,790,790,790,0
|
|
20241212,104700,76158353,790,790,790,790,0
|
|
20241212,104600,76158353,790,790,790,790,0
|
|
20241212,104500,76158353,790,790,790,790,0
|
|
20241212,104400,76158353,790,789,790,789,66
|
|
20241212,104300,76106221,790,790,790,790,0
|
|
20241212,104200,76106221,790,790,790,790,527
|
|
20241212,104100,75689891,786,786,786,786,0
|
|
20241212,104000,75689891,786,786,786,786,0
|
|
20241212,103900,75689891,786,786,786,786,1150
|
|
20241212,103800,74785991,785,785,785,785,0
|
|
20241212,103700,74785991,785,785,785,785,685
|
|
20241212,103600,74248266,785,785,785,785,500
|
|
20241212,103500,73855766,784,784,784,784,0
|
|
20241212,103400,73855766,784,784,784,784,2352
|
|
20241212,103300,72011798,784,784,784,784,1
|
|
20241212,103200,72011014,783,783,783,783,0
|
|
20241212,103100,72011014,783,783,783,783,0
|
|
20241212,103000,72011014,783,783,783,783,0
|
|
20241212,102900,72011014,783,783,783,783,1075
|
|
20241212,102800,71169289,784,784,784,784,0
|
|
20241212,102700,71169289,784,784,784,784,0
|
|
20241212,102600,71169289,784,784,784,784,72
|
|
20241212,102500,71112841,784,784,784,784,0
|
|
20241212,102400,71112841,784,784,784,784,0
|
|
20241212,102300,71112841,784,784,784,784,0
|
|
20241212,102200,71112841,784,783,784,783,743
|
|
20241212,102100,70530572,781,781,781,781,0
|
|
20241212,102000,70530572,781,781,781,781,0
|
|
20241212,101900,70530572,781,781,781,781,88
|
|
20241212,101800,70461844,781,781,782,781,160
|
|
20241212,101700,70336870,781,781,781,781,669
|
|
20241212,101600,69814381,782,779,782,779,536
|
|
20241212,101500,69396049,778,778,778,778,200
|
|
20241212,101400,69240449,775,777,778,775,193
|
|
20241212,101300,69090390,776,776,776,776,4
|
|
20241212,101200,69087286,777,777,777,777,0
|
|
20241212,101100,69087286,777,779,779,777,325
|
|
20241212,101000,68834757,779,779,779,779,1
|
|
20241212,100900,68833978,780,783,783,780,7731
|
|
20241212,100800,62797416,783,783,783,783,0
|
|
20241212,100700,62797416,783,784,784,783,267
|
|
20241212,100600,62588343,785,786,786,785,15
|
|
20241212,100500,62576563,787,789,789,786,1038
|
|
20241212,100400,61760577,791,791,791,791,1
|
|
20241212,100300,61759786,790,790,790,790,717
|
|
20241212,100200,61193356,792,783,792,782,40517
|
|
20241212,100100,29373573,760,760,760,760,0
|
|
20241212,100000,29373573,760,760,760,760,0
|
|
20241212,095900,29373573,760,797,797,760,13840
|
|
20241212,095800,18576794,806,806,806,806,0
|
|
20241212,095700,18576794,806,806,806,806,0
|
|
20241212,095600,18576794,806,806,806,806,0
|
|
20241212,095500,18576794,806,806,806,806,0
|
|
20241212,095400,18576794,806,806,806,806,0
|
|
20241212,095300,18576794,806,806,806,806,0
|
|
20241212,095200,18576794,806,805,806,805,600
|
|
20241212,095100,18093761,807,807,807,807,0
|
|
20241212,095000,18093761,807,807,807,807,0
|
|
20241212,094900,18093761,807,807,807,807,0
|
|
20241212,094800,18093761,807,807,807,807,0
|
|
20241212,094700,18093761,807,807,807,807,0
|
|
20241212,094600,18093761,807,807,807,807,0
|
|
20241212,094500,18093761,807,807,807,807,0
|
|
20241212,094400,18093761,807,807,807,807,0
|
|
20241212,094300,18093761,807,810,810,800,522
|
|
20241212,094200,17674668,810,810,810,810,12
|
|
20241212,094100,17664948,810,810,810,805,92
|
|
20241212,094000,17590808,817,817,817,817,0
|
|
20241212,093900,17590808,817,817,817,817,0
|
|
20241212,093800,17590808,817,817,817,817,3
|
|
20241212,093700,17588357,817,805,817,803,3001
|
|
20241212,093600,15176508,805,805,805,805,5
|
|
20241212,093500,15172483,819,805,819,805,5
|
|
20241212,093400,15168403,819,820,820,819,48
|
|
20241212,093300,15129073,820,820,820,820,3
|
|
20241212,093200,15126613,804,802,821,802,262
|
|
20241212,093100,14915933,819,818,820,818,9350
|
|
20241212,093000,7258255,819,797,819,797,2000
|
|
20241212,092900,5643227,798,798,798,798,0
|
|
20241212,092800,5643227,798,798,798,798,1001
|
|
20241212,092700,4844429,798,798,798,798,0
|
|
20241212,092600,4844429,798,797,798,797,11
|
|
20241212,092500,4835661,795,795,795,795,0
|
|
20241212,092400,4835661,795,795,795,795,0
|
|
20241212,092300,4835661,795,793,796,792,4205
|
|
20241212,092200,1493878,792,792,792,792,0
|
|
20241212,092100,1493878,792,792,792,792,347
|
|
20241212,092000,1219054,792,791,792,791,524
|
|
20241212,091900,804070,791,791,791,791,101
|
|
20241212,091800,724179,791,791,791,791,10
|
|
20241212,091700,716269,791,791,791,791,0
|
|
20241212,091600,716269,791,791,791,791,0
|
|
20241212,091500,716269,791,791,791,791,10
|
|
20241212,091400,708359,791,791,791,791,0
|
|
20241212,091300,708359,791,791,791,791,0
|
|
20241212,091200,708359,791,791,791,791,0
|
|
20241212,091100,708359,791,791,791,791,9
|
|
20241212,091000,701240,795,795,795,795,0
|
|
20241212,090900,701240,795,795,795,795,0
|
|
20241212,090800,701240,795,795,795,795,0
|
|
20241212,090700,701240,795,795,795,795,0
|
|
20241212,090600,701240,795,795,795,795,0
|
|
20241212,090500,701240,795,795,795,795,0
|
|
20241212,090400,701240,795,795,795,795,0
|
|
20241212,090300,701240,795,795,795,795,0
|
|
20241212,090200,701240,795,795,795,795,20
|
|
20241212,090100,685340,795,791,795,791,280
|
|
20241212,090000,463556,787,783,787,783,592
|