630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,192700,145339581,263,263,263,263,7042
|
|
20241223,192600,145339581,263,263,263,263,0
|
|
20241223,192500,145339581,263,263,263,263,0
|
|
20241223,192400,145339581,263,263,263,263,0
|
|
20241223,192300,145339581,263,263,263,263,0
|
|
20241223,192200,145339581,263,263,263,263,0
|
|
20241223,192100,145339581,263,263,263,263,0
|
|
20241223,192000,145339581,263,263,263,263,0
|
|
20241223,191900,145339581,263,263,263,263,0
|
|
20241223,191800,145339581,263,263,263,263,0
|
|
20241223,191700,145339581,263,263,263,263,0
|
|
20241223,191600,145339581,263,263,263,263,0
|
|
20241223,191500,145339581,263,263,263,263,0
|
|
20241223,191400,145339581,263,263,263,263,0
|
|
20241223,191300,145339581,263,263,263,263,0
|
|
20241223,191200,145339581,263,263,263,263,0
|
|
20241223,191100,145339581,263,263,263,263,0
|
|
20241223,191000,145339581,263,263,263,263,0
|
|
20241223,190900,145339581,263,263,263,263,0
|
|
20241223,190800,145339581,263,263,263,263,0
|
|
20241223,190700,145339581,263,263,263,263,0
|
|
20241223,190600,145339581,263,263,263,263,0
|
|
20241223,190500,145339581,263,263,263,263,0
|
|
20241223,190400,145339581,263,263,263,263,0
|
|
20241223,190300,145339581,263,263,263,263,0
|
|
20241223,190200,145339581,263,263,263,263,0
|
|
20241223,190100,145339581,263,263,263,263,0
|
|
20241223,190000,145339581,263,263,263,263,0
|
|
20241223,185900,145339581,263,263,263,263,0
|
|
20241223,185800,145339581,263,263,263,263,0
|
|
20241223,185700,145339581,263,263,263,263,7042
|
|
20241223,185600,145339581,263,263,263,263,0
|
|
20241223,185500,145339581,263,263,263,263,0
|
|
20241223,185400,145339581,263,263,263,263,0
|
|
20241223,185300,145339581,263,263,263,263,0
|
|
20241223,185200,145339581,263,263,263,263,0
|
|
20241223,185100,145339581,263,263,263,263,0
|
|
20241223,185000,145339581,263,263,263,263,0
|
|
20241223,184900,145339581,263,263,263,263,0
|
|
20241223,184800,145339581,263,263,263,263,0
|
|
20241223,184700,145339581,263,263,263,263,0
|
|
20241223,184600,145339581,263,263,263,263,0
|
|
20241223,184500,145339581,263,263,263,263,0
|
|
20241223,184400,145339581,263,263,263,263,0
|
|
20241223,184300,145339581,263,263,263,263,0
|
|
20241223,184200,145339581,263,263,263,263,0
|
|
20241223,184100,145339581,263,263,263,263,0
|
|
20241223,184000,145339581,263,263,263,263,0
|
|
20241223,183900,145339581,263,263,263,263,0
|
|
20241223,183800,145339581,263,263,263,263,0
|
|
20241223,183700,145339581,263,263,263,263,0
|
|
20241223,183600,145339581,263,263,263,263,0
|
|
20241223,183500,145339581,263,263,263,263,0
|
|
20241223,183400,145339581,263,263,263,263,0
|
|
20241223,183300,145339581,263,263,263,263,0
|
|
20241223,183200,145339581,263,263,263,263,0
|
|
20241223,183100,145339581,263,263,263,263,0
|
|
20241223,183000,145339581,263,263,263,263,0
|
|
20241223,182900,145339581,263,263,263,263,0
|
|
20241223,182800,145339581,263,263,263,263,0
|
|
20241223,182700,145339581,263,263,263,263,7042
|
|
20241223,182600,145339581,263,263,263,263,0
|
|
20241223,182500,145339581,263,263,263,263,0
|
|
20241223,182400,145339581,263,263,263,263,0
|
|
20241223,182300,145339581,263,263,263,263,0
|
|
20241223,182200,145339581,263,263,263,263,0
|
|
20241223,182100,145339581,263,263,263,263,0
|
|
20241223,182000,145339581,263,263,263,263,0
|
|
20241223,181900,145339581,263,263,263,263,0
|
|
20241223,181800,145339581,263,263,263,263,0
|
|
20241223,181700,145339581,263,263,263,263,0
|
|
20241223,181600,145339581,263,263,263,263,0
|
|
20241223,181500,145339581,263,263,263,263,0
|
|
20241223,181400,145339581,263,263,263,263,0
|
|
20241223,181300,145339581,263,263,263,263,0
|
|
20241223,181200,145339581,263,263,263,263,0
|
|
20241223,181100,145339581,263,263,263,263,0
|
|
20241223,181000,145339581,263,263,263,263,0
|
|
20241223,180900,145339581,263,263,263,263,0
|
|
20241223,180800,145339581,263,263,263,263,0
|
|
20241223,180700,145339581,263,263,263,263,0
|
|
20241223,180600,145339581,263,263,263,263,0
|
|
20241223,180500,145339581,263,263,263,263,0
|
|
20241223,180400,145339581,263,263,263,263,0
|
|
20241223,180300,145339581,263,263,263,263,0
|
|
20241223,180200,145339581,263,263,263,263,0
|
|
20241223,180100,145339581,263,263,263,263,0
|
|
20241223,180000,145339581,263,263,263,263,0
|
|
20241223,175900,145339581,263,263,263,263,0
|
|
20241223,175800,145339581,263,263,263,263,0
|
|
20241223,175700,145339581,263,263,263,263,7042
|
|
20241223,175600,145339581,263,263,263,263,0
|
|
20241223,175500,145339581,263,263,263,263,0
|
|
20241223,175400,145339581,263,263,263,263,0
|
|
20241223,175300,145339581,263,263,263,263,0
|
|
20241223,175200,145339581,263,263,263,263,0
|
|
20241223,175100,145339581,263,263,263,263,0
|
|
20241223,175000,145339581,263,263,263,263,0
|
|
20241223,174900,145339581,263,263,263,263,0
|
|
20241223,174800,145339581,263,263,263,263,0
|
|
20241223,174700,145339581,263,263,263,263,0
|
|
20241223,174600,145339581,263,263,263,263,0
|
|
20241223,174500,145339581,263,263,263,263,0
|
|
20241223,174400,145339581,263,263,263,263,0
|
|
20241223,174300,145339581,263,263,263,263,0
|
|
20241223,174200,145339581,263,263,263,263,0
|
|
20241223,174100,145339581,263,263,263,263,0
|
|
20241223,174000,145339581,263,263,263,263,0
|
|
20241223,173900,145339581,263,263,263,263,0
|
|
20241223,173800,145339581,263,263,263,263,0
|
|
20241223,173700,145339581,263,263,263,263,0
|
|
20241223,173600,145339581,263,263,263,263,0
|
|
20241223,173500,145339581,263,263,263,263,0
|
|
20241223,173400,145339581,263,263,263,263,0
|
|
20241223,173300,145339581,263,263,263,263,0
|
|
20241223,173200,145339581,263,263,263,263,0
|
|
20241223,173100,145339581,263,263,263,263,0
|
|
20241223,173000,145339581,263,263,263,263,0
|
|
20241223,172900,145339581,263,263,263,263,0
|
|
20241223,172800,145339581,263,263,263,263,0
|
|
20241223,172700,145339581,263,263,263,263,7042
|
|
20241223,172600,145339581,263,263,263,263,0
|
|
20241223,172500,145339581,263,263,263,263,0
|
|
20241223,172400,145339581,263,263,263,263,0
|
|
20241223,172300,145339581,263,263,263,263,0
|
|
20241223,172200,145339581,263,263,263,263,0
|
|
20241223,172100,145339581,263,263,263,263,0
|
|
20241223,172000,145339581,263,263,263,263,0
|
|
20241223,171900,145339581,263,263,263,263,0
|
|
20241223,171800,145339581,263,263,263,263,0
|
|
20241223,171700,145339581,263,263,263,263,0
|
|
20241223,171600,145339581,263,263,263,263,0
|
|
20241223,171500,145339581,263,263,263,263,0
|
|
20241223,171400,145339581,263,263,263,263,0
|
|
20241223,171300,145339581,263,263,263,263,0
|
|
20241223,171200,145339581,263,263,263,263,0
|
|
20241223,171100,145339581,263,263,263,263,0
|
|
20241223,171000,145339581,263,263,263,263,0
|
|
20241223,170900,145339581,263,263,263,263,0
|
|
20241223,170800,145339581,263,263,263,263,0
|
|
20241223,170700,145339581,263,263,263,263,0
|
|
20241223,170600,145339581,263,263,263,263,0
|
|
20241223,170500,145339581,263,263,263,263,0
|
|
20241223,170400,145339581,263,263,263,263,0
|
|
20241223,170300,145339581,263,263,263,263,0
|
|
20241223,170200,145339581,263,263,263,263,0
|
|
20241223,170100,145339581,263,263,263,263,0
|
|
20241223,170000,145339581,263,263,263,263,0
|
|
20241223,165900,145339581,263,263,263,263,0
|
|
20241223,165800,145339581,263,263,263,263,0
|
|
20241223,165700,145339581,263,263,263,263,7042
|
|
20241223,165600,145339581,263,263,263,263,0
|
|
20241223,165500,145339581,263,263,263,263,0
|
|
20241223,165400,145339581,263,263,263,263,0
|
|
20241223,165300,145339581,263,263,263,263,0
|
|
20241223,165200,145339581,263,263,263,263,0
|
|
20241223,165100,145339581,263,263,263,263,0
|
|
20241223,165000,145339581,263,263,263,263,0
|
|
20241223,164900,145339581,263,263,263,263,0
|
|
20241223,164800,145339581,263,263,263,263,0
|
|
20241223,164700,145339581,263,263,263,263,0
|
|
20241223,164600,145339581,263,263,263,263,0
|
|
20241223,164500,145339581,263,263,263,263,0
|
|
20241223,164400,145339581,263,263,263,263,0
|
|
20241223,164300,145339581,263,263,263,263,0
|
|
20241223,164200,145339581,263,263,263,263,0
|
|
20241223,164100,145339581,263,263,263,263,0
|
|
20241223,164000,145339581,263,263,263,263,0
|
|
20241223,163900,145339581,263,263,263,263,0
|
|
20241223,163800,145339581,263,263,263,263,0
|
|
20241223,163700,145339581,263,263,263,263,0
|
|
20241223,163600,145339581,263,263,263,263,0
|
|
20241223,163500,145339581,263,263,263,263,0
|
|
20241223,163400,145339581,263,263,263,263,0
|
|
20241223,163300,145339581,263,263,263,263,0
|
|
20241223,163200,145339581,263,263,263,263,0
|
|
20241223,163100,145339581,263,263,263,263,0
|
|
20241223,163000,145339581,263,263,263,263,0
|
|
20241223,162900,145339581,263,263,263,263,0
|
|
20241223,162800,145339581,263,263,263,263,0
|
|
20241223,162700,145339581,263,263,263,263,7042
|
|
20241223,162600,145339581,263,263,263,263,0
|
|
20241223,162500,145339581,263,263,263,263,0
|
|
20241223,162400,145339581,263,263,263,263,0
|
|
20241223,162300,145339581,263,263,263,263,0
|
|
20241223,162200,145339581,263,263,263,263,0
|
|
20241223,162100,145339581,263,263,263,263,0
|
|
20241223,162000,145339581,263,263,263,263,0
|
|
20241223,161900,145339581,263,263,263,263,0
|
|
20241223,161800,145339581,263,263,263,263,0
|
|
20241223,161700,145339581,263,263,263,263,0
|
|
20241223,161600,145339581,263,263,263,263,0
|
|
20241223,161500,145339581,263,263,263,263,0
|
|
20241223,161400,145339581,263,263,263,263,0
|
|
20241223,161300,145339581,263,263,263,263,0
|
|
20241223,161200,145339581,263,263,263,263,0
|
|
20241223,161100,145339581,263,263,263,263,0
|
|
20241223,161000,145339581,263,263,263,263,0
|
|
20241223,160900,145339581,263,263,263,263,0
|
|
20241223,160800,145339581,263,263,263,263,0
|
|
20241223,160700,145339581,263,263,263,263,0
|
|
20241223,160600,145339581,263,263,263,263,0
|
|
20241223,160500,145339581,263,263,263,263,0
|
|
20241223,160400,145339581,263,263,263,263,0
|
|
20241223,160300,145339581,263,263,263,263,0
|
|
20241223,160200,145339581,263,263,263,263,0
|
|
20241223,160100,145339581,263,263,263,263,0
|
|
20241223,160000,145339581,263,263,263,263,0
|
|
20241223,155900,145339581,263,263,263,263,0
|
|
20241223,155800,145339581,263,263,263,263,0
|
|
20241223,155700,145339581,263,263,263,263,7042
|
|
20241223,155600,145339581,263,263,263,263,0
|
|
20241223,155500,145339581,263,263,263,263,0
|
|
20241223,155400,145339581,263,263,263,263,0
|
|
20241223,155300,145339581,263,263,263,263,0
|
|
20241223,155200,145339581,263,263,263,263,0
|
|
20241223,155100,145339581,263,263,263,263,0
|
|
20241223,155000,145339581,263,263,263,263,0
|
|
20241223,154900,145339581,263,263,263,263,0
|
|
20241223,154800,145339581,263,263,263,263,0
|
|
20241223,154700,145339581,263,263,263,263,0
|
|
20241223,154600,145339581,263,263,263,263,0
|
|
20241223,154500,145339581,263,263,263,263,0
|
|
20241223,154400,145339581,263,263,263,263,0
|
|
20241223,154300,145339581,263,263,263,263,0
|
|
20241223,154200,145339581,263,263,263,263,0
|
|
20241223,154100,145339581,263,263,263,263,0
|
|
20241223,154000,145339581,263,263,263,263,0
|
|
20241223,153900,145339581,263,263,263,263,0
|
|
20241223,153800,145339581,263,263,263,263,0
|
|
20241223,153700,145339581,263,263,263,263,0
|
|
20241223,153600,145339581,263,263,263,263,0
|
|
20241223,153500,145339581,263,263,263,263,0
|
|
20241223,153400,145339581,263,263,263,263,0
|
|
20241223,153300,145339581,263,263,263,263,0
|
|
20241223,153200,145339581,263,263,263,263,0
|
|
20241223,153100,145339581,263,263,263,263,0
|
|
20241223,153000,145339581,263,263,263,263,7042
|
|
20241223,152900,143487535,263,263,263,263,0
|
|
20241223,152800,143487535,263,263,263,263,0
|
|
20241223,152700,143487535,263,263,263,263,0
|
|
20241223,152600,143487535,263,263,263,263,0
|
|
20241223,152500,143487535,263,263,263,263,0
|
|
20241223,152400,143487535,263,263,263,263,0
|
|
20241223,152300,143487535,263,263,263,263,0
|
|
20241223,152200,143487535,263,263,263,263,0
|
|
20241223,152100,143487535,263,263,263,263,0
|
|
20241223,152000,143487535,263,263,263,263,0
|
|
20241223,151900,143487535,263,263,263,263,4
|
|
20241223,151800,143486483,263,263,263,263,909
|
|
20241223,151700,143247416,263,263,263,263,23
|
|
20241223,151600,143241367,263,263,263,263,5596
|
|
20241223,151500,141769619,263,263,263,263,6293
|
|
20241223,151400,140114560,263,263,263,263,3
|
|
20241223,151300,140113771,261,263,263,261,2403
|
|
20241223,151200,139486582,262,262,262,262,1137
|
|
20241223,151100,139188688,262,262,262,262,3
|
|
20241223,151000,139187902,262,262,262,262,3
|
|
20241223,150900,139187116,262,262,262,262,42
|
|
20241223,150800,139176112,262,262,262,261,502
|
|
20241223,150700,139044938,262,262,262,262,273
|
|
20241223,150600,138973412,262,262,262,262,40
|
|
20241223,150500,138962932,262,261,262,260,460
|
|
20241223,150400,138842926,263,263,263,263,3
|
|
20241223,150300,138842137,262,263,263,262,5
|
|
20241223,150200,138840824,264,264,264,264,3
|
|
20241223,150100,138840032,264,264,264,264,3
|
|
20241223,150000,138839240,264,264,264,264,3
|
|
20241223,145900,138838448,264,264,264,264,449
|
|
20241223,145800,138719912,264,264,264,264,3
|
|
20241223,145700,138719120,264,264,265,263,10463
|
|
20241223,145600,135956886,264,264,264,264,3
|
|
20241223,145500,135956094,264,264,264,264,3
|
|
20241223,145400,135955302,264,264,264,264,9
|
|
20241223,145300,135952926,264,263,264,263,3703
|
|
20241223,145200,134977619,262,262,262,262,1226
|
|
20241223,145100,134656407,262,262,262,262,3
|
|
20241223,145000,134655621,262,261,262,261,5
|
|
20241223,144900,134654313,262,262,262,262,3
|
|
20241223,144800,134653527,263,263,263,263,3
|
|
20241223,144700,134652738,263,263,263,263,3
|
|
20241223,144600,134651949,263,263,263,263,3
|
|
20241223,144500,134651160,261,261,261,261,3
|
|
20241223,144400,134650377,261,264,264,261,3006
|
|
20241223,144300,133865802,264,264,264,264,3
|
|
20241223,144200,133865010,264,264,264,264,3
|
|
20241223,144100,133864218,264,263,264,263,39
|
|
20241223,144000,133853940,263,263,263,263,3
|
|
20241223,143900,133853151,263,263,263,263,3
|
|
20241223,143800,133852362,263,263,263,263,3
|
|
20241223,143700,133851573,263,263,263,263,3
|
|
20241223,143600,133850784,264,263,264,263,28
|
|
20241223,143500,133843408,263,263,263,263,4
|
|
20241223,143400,133842356,263,263,263,263,3
|
|
20241223,143300,133841567,263,263,264,263,1354
|
|
20241223,143200,133485461,263,263,263,263,4
|
|
20241223,143100,133484409,263,263,263,263,3
|
|
20241223,143000,133483620,263,265,265,263,4
|
|
20241223,142900,133482566,263,265,265,263,4
|
|
20241223,142800,133481508,265,265,265,265,3
|
|
20241223,142700,133480713,265,265,265,265,3
|
|
20241223,142600,133479918,265,265,265,265,3
|
|
20241223,142500,133479123,265,265,265,265,3
|
|
20241223,142400,133478328,265,265,265,265,3
|
|
20241223,142300,133477533,265,265,265,265,3
|
|
20241223,142200,133476738,262,263,266,262,10523
|
|
20241223,142100,130714413,267,267,267,266,1007
|
|
20241223,142000,130446544,267,263,267,263,38024
|
|
20241223,141900,120383340,263,262,263,262,7139
|
|
20241223,141800,118505918,262,262,262,262,3
|
|
20241223,141700,118505132,262,261,262,261,5332
|
|
20241223,141600,117108414,261,261,261,261,2003
|
|
20241223,141500,116585631,261,262,262,261,3890
|
|
20241223,141400,115570124,261,260,261,260,6996
|
|
20241223,141300,113748168,261,261,261,261,4
|
|
20241223,141200,113747124,262,259,262,259,9824
|
|
20241223,141100,111186127,259,259,259,259,3
|
|
20241223,141000,111185350,259,259,259,259,3
|
|
20241223,140900,111184573,259,259,259,259,3
|
|
20241223,140800,111183796,259,259,259,259,3
|
|
20241223,140700,111183019,259,259,259,259,6
|
|
20241223,140600,111181465,259,259,259,259,3
|
|
20241223,140500,111180688,259,259,259,259,3
|
|
20241223,140400,111179911,259,259,259,259,3
|
|
20241223,140300,111179134,259,259,259,259,91
|
|
20241223,140200,111155565,259,259,259,259,353
|
|
20241223,140100,111064138,259,259,259,259,3
|
|
20241223,140000,111063361,259,259,259,259,3
|
|
20241223,135900,111062584,257,259,259,257,2805
|
|
20241223,135800,110338297,260,259,260,259,4003
|
|
20241223,135700,109299856,259,257,259,256,10003
|
|
20241223,135600,106732539,257,258,260,257,31003
|
|
20241223,135500,98750695,260,260,260,260,3
|
|
20241223,135400,98749915,260,260,260,260,3
|
|
20241223,135300,98749135,260,260,260,260,3
|
|
20241223,135200,98748355,260,260,260,260,1470
|
|
20241223,135100,98366155,260,260,260,260,1041
|
|
20241223,135000,98095495,260,260,260,260,251
|
|
20241223,134900,98030235,260,260,260,260,3
|
|
20241223,134800,98029455,260,260,260,260,3
|
|
20241223,134700,98028675,260,260,260,260,3
|
|
20241223,134600,98027895,260,260,260,260,3
|
|
20241223,134500,98027115,260,260,260,260,9
|
|
20241223,134400,98024775,258,260,260,258,903
|
|
20241223,134300,97791795,260,260,260,260,3
|
|
20241223,134200,97791015,260,260,260,260,3
|
|
20241223,134100,97790235,260,259,260,259,2001
|
|
20241223,134000,97270891,259,259,259,259,96
|
|
20241223,133900,97246027,259,259,259,259,3
|
|
20241223,133800,97245250,259,259,259,259,3
|
|
20241223,133700,97244473,259,259,259,259,25
|
|
20241223,133600,97237998,259,259,259,259,3
|
|
20241223,133500,97237221,259,259,259,259,3
|
|
20241223,133400,97236444,259,258,259,258,436
|
|
20241223,133300,97123953,259,259,259,259,3
|
|
20241223,133200,97123176,259,259,259,259,3
|
|
20241223,133100,97122399,258,259,259,258,459
|
|
20241223,133000,97003541,259,259,259,259,3
|
|
20241223,132900,97002764,259,259,259,259,3
|
|
20241223,132800,97001987,259,259,259,259,3092
|
|
20241223,132700,96201159,259,259,259,259,3
|
|
20241223,132600,96200382,259,259,259,259,3
|
|
20241223,132500,96199605,259,259,259,259,3
|
|
20241223,132400,96198828,259,259,259,259,3
|
|
20241223,132300,96198051,259,259,259,259,3
|
|
20241223,132200,96197274,259,259,259,259,3
|
|
20241223,132100,96196497,259,258,259,257,117
|
|
20241223,132000,96166344,259,259,259,259,3
|
|
20241223,131900,96165567,258,259,259,258,7
|
|
20241223,131800,96163758,257,259,259,257,10003
|
|
20241223,131700,93591913,259,259,259,259,4
|
|
20241223,131600,93590877,259,259,259,259,3
|
|
20241223,131500,93590100,258,259,259,258,12
|
|
20241223,131400,93586993,259,259,259,259,46
|
|
20241223,131300,93575079,259,259,259,259,60
|
|
20241223,131200,93559539,259,258,259,258,705
|
|
20241223,131100,93377646,259,259,259,259,3
|
|
20241223,131000,93376869,259,259,259,259,9
|
|
20241223,130900,93374538,259,259,259,259,8
|
|
20241223,130800,93372466,259,259,259,259,3
|
|
20241223,130700,93371689,259,259,259,259,3
|
|
20241223,130600,93370912,259,259,259,258,467
|
|
20241223,130500,93250388,259,260,260,259,7
|
|
20241223,130400,93248572,260,260,260,260,37
|
|
20241223,130300,93238952,260,260,260,260,3
|
|
20241223,130200,93238172,260,260,260,260,33
|
|
20241223,130100,93229592,260,260,260,260,3
|
|
20241223,130000,93228812,260,260,260,260,53
|
|
20241223,125900,93215032,260,260,260,260,3
|
|
20241223,125800,93214252,260,260,260,260,3
|
|
20241223,125700,93213472,260,260,260,260,4
|
|
20241223,125600,93212432,260,260,260,260,103
|
|
20241223,125500,93185652,260,260,260,260,3
|
|
20241223,125400,93184872,260,260,260,260,3
|
|
20241223,125300,93184092,260,260,260,260,171
|
|
20241223,125200,93139632,260,260,260,260,24
|
|
20241223,125100,93133392,260,260,260,260,3
|
|
20241223,125000,93132612,260,260,260,260,3
|
|
20241223,124900,93131832,260,260,260,260,3
|
|
20241223,124800,93131052,260,260,260,260,3
|
|
20241223,124700,93130272,260,259,260,259,138
|
|
20241223,124600,93094527,259,259,259,259,3
|
|
20241223,124500,93093750,259,259,259,259,3
|
|
20241223,124400,93092973,259,259,259,259,3
|
|
20241223,124300,93092196,259,259,259,259,24
|
|
20241223,124200,93085980,259,259,259,259,3
|
|
20241223,124100,93085203,259,259,259,259,3
|
|
20241223,124000,93084426,259,259,259,259,3
|
|
20241223,123900,93083649,259,259,259,259,3
|
|
20241223,123800,93082872,259,259,259,259,559
|
|
20241223,123700,92938091,260,260,260,260,3
|
|
20241223,123600,92937311,260,260,260,260,3
|
|
20241223,123500,92936531,260,260,260,260,3
|
|
20241223,123400,92935751,260,260,260,260,3
|
|
20241223,123300,92934971,260,260,260,260,3
|
|
20241223,123200,92934191,258,260,260,258,35
|
|
20241223,123100,92925155,258,260,260,258,8143
|
|
20241223,123000,90824255,260,260,260,260,3
|
|
20241223,122900,90823475,260,260,260,260,107
|
|
20241223,122800,90795655,260,260,260,260,3
|
|
20241223,122700,90794875,261,261,261,261,3
|
|
20241223,122600,90794092,259,261,261,259,5957
|
|
20241223,122500,89251223,261,261,261,261,3
|
|
20241223,122400,89250440,261,261,261,261,3
|
|
20241223,122300,89249657,261,261,261,261,3
|
|
20241223,122200,89248874,261,261,261,261,3
|
|
20241223,122100,89248091,261,261,261,261,4
|
|
20241223,122000,89247047,261,261,261,261,3
|
|
20241223,121900,89246264,261,261,261,261,3
|
|
20241223,121800,89245481,261,261,261,261,303
|
|
20241223,121700,89166398,261,261,261,261,3
|
|
20241223,121600,89165615,261,261,261,261,3
|
|
20241223,121500,89164832,261,261,261,261,3
|
|
20241223,121400,89164049,261,261,261,261,3
|
|
20241223,121300,89163266,261,261,261,261,649
|
|
20241223,121200,88993877,261,261,261,261,3
|
|
20241223,121100,88993094,261,261,261,261,6
|
|
20241223,121000,88991528,261,261,261,259,5
|
|
20241223,120900,88990225,261,261,261,259,18
|
|
20241223,120800,88985535,261,261,261,261,3
|
|
20241223,120700,88984752,261,261,261,261,3
|
|
20241223,120600,88983969,261,261,261,261,3
|
|
20241223,120500,88983186,261,261,261,261,3
|
|
20241223,120400,88982403,261,261,261,261,11
|
|
20241223,120300,88979532,261,261,261,261,3
|
|
20241223,120200,88978749,261,261,261,261,3
|
|
20241223,120100,88977966,261,261,261,261,8
|
|
20241223,120000,88975878,261,261,261,261,23
|
|
20241223,115900,88969875,261,261,261,261,4
|
|
20241223,115800,88968831,261,261,261,261,3
|
|
20241223,115700,88968048,261,261,261,261,3
|
|
20241223,115600,88967265,261,261,261,261,3
|
|
20241223,115500,88966482,261,261,261,261,3
|
|
20241223,115400,88965699,261,261,261,261,3
|
|
20241223,115300,88964916,261,261,261,261,3
|
|
20241223,115200,88964133,261,261,261,261,3
|
|
20241223,115100,88963350,261,261,261,261,3
|
|
20241223,115000,88962567,261,261,261,261,3
|
|
20241223,114900,88961784,261,261,261,261,3
|
|
20241223,114800,88961001,261,259,261,259,18
|
|
20241223,114700,88956333,261,261,261,261,3
|
|
20241223,114600,88955550,261,261,261,261,3
|
|
20241223,114500,88954767,261,261,261,261,3
|
|
20241223,114400,88953984,261,261,261,261,3
|
|
20241223,114300,88953201,261,261,261,261,3
|
|
20241223,114200,88952418,261,261,261,261,3
|
|
20241223,114100,88951635,261,261,261,261,3
|
|
20241223,114000,88950852,261,261,261,261,3
|
|
20241223,113900,88950069,261,260,261,260,3003
|
|
20241223,113800,88168807,260,260,260,260,3
|
|
20241223,113700,88168027,260,260,260,260,4
|
|
20241223,113600,88166987,260,260,260,260,466
|
|
20241223,113500,88045827,260,260,260,260,3
|
|
20241223,113400,88045047,260,259,260,259,6166
|
|
20241223,113300,86448050,259,259,259,259,3
|
|
20241223,113200,86447273,259,259,259,259,18
|
|
20241223,113100,86442611,259,259,259,259,3
|
|
20241223,113000,86441834,259,259,259,258,29
|
|
20241223,112900,86434339,259,258,259,258,37
|
|
20241223,112800,86424790,259,259,259,259,3
|
|
20241223,112700,86424013,259,259,259,259,3
|
|
20241223,112600,86423236,259,259,259,259,3
|
|
20241223,112500,86422459,259,259,259,259,3
|
|
20241223,112400,86421682,259,259,259,259,3
|
|
20241223,112300,86420905,259,259,259,259,60
|
|
20241223,112200,86405365,259,259,259,259,1003
|
|
20241223,112100,86145588,259,259,259,259,3
|
|
20241223,112000,86144811,259,259,259,259,3
|
|
20241223,111900,86144034,259,259,259,259,3
|
|
20241223,111800,86143257,259,259,259,259,12
|
|
20241223,111700,86140149,259,259,259,259,270
|
|
20241223,111600,86070219,259,259,259,259,811
|
|
20241223,111500,85860170,259,259,259,259,4
|
|
20241223,111400,85859134,259,259,259,259,6
|
|
20241223,111300,85857580,259,259,259,259,3
|
|
20241223,111200,85856803,259,259,259,259,3
|
|
20241223,111100,85856026,259,258,259,258,773
|
|
20241223,111000,85656319,259,259,259,259,3
|
|
20241223,110900,85655542,259,259,259,259,3
|
|
20241223,110800,85654765,259,258,259,258,104
|
|
20241223,110700,85627930,259,259,259,259,3
|
|
20241223,110600,85627153,259,259,259,259,3
|
|
20241223,110500,85626376,259,259,259,259,3
|
|
20241223,110400,85625599,259,259,259,259,1579
|
|
20241223,110300,85216638,259,259,259,259,503
|
|
20241223,110200,85086361,259,259,259,259,3
|
|
20241223,110100,85085584,259,259,259,259,3
|
|
20241223,110000,85084807,259,259,259,259,3
|
|
20241223,105900,85084030,259,259,259,258,318
|
|
20241223,105800,85001703,259,259,259,259,13
|
|
20241223,105700,84998336,259,259,259,258,1103
|
|
20241223,105600,84713659,257,259,259,257,8003
|
|
20241223,105500,82656882,259,259,259,259,3
|
|
20241223,105400,82656105,259,257,259,257,11072
|
|
20241223,105300,79810595,257,259,259,257,12054
|
|
20241223,105200,76703178,259,261,261,259,4015
|
|
20241223,105100,75663263,261,261,261,261,3264
|
|
20241223,105000,74811359,261,261,261,261,3
|
|
20241223,104900,74810576,259,261,261,259,24094
|
|
20241223,104800,68563415,261,261,261,261,3
|
|
20241223,104700,68562632,261,261,261,261,3
|
|
20241223,104600,68561849,261,261,261,261,3
|
|
20241223,104500,68561066,261,261,261,261,3
|
|
20241223,104400,68560283,261,261,261,261,559
|
|
20241223,104300,68414384,261,261,261,261,4
|
|
20241223,104200,68413340,261,261,261,261,28
|
|
20241223,104100,68406032,261,261,261,261,3
|
|
20241223,104000,68405249,261,261,261,261,3
|
|
20241223,103900,68404466,261,261,261,261,3
|
|
20241223,103800,68403683,261,260,261,260,4651
|
|
20241223,103700,67194420,260,260,260,260,74
|
|
20241223,103600,67175180,260,260,260,260,2145
|
|
20241223,103500,66617480,261,261,261,261,3
|
|
20241223,103400,66616697,261,261,261,261,3
|
|
20241223,103300,66615914,260,261,261,260,566
|
|
20241223,103200,66468251,261,261,261,261,3
|
|
20241223,103100,66467468,261,261,261,261,3
|
|
20241223,103000,66466685,261,261,261,261,4
|
|
20241223,102900,66465641,261,261,261,261,3
|
|
20241223,102800,66464858,261,261,261,261,3
|
|
20241223,102700,66464075,261,261,261,261,3
|
|
20241223,102600,66463292,261,261,261,261,3
|
|
20241223,102500,66462509,261,261,261,261,3
|
|
20241223,102400,66461726,261,259,261,259,350
|
|
20241223,102300,66371070,261,261,261,261,3
|
|
20241223,102200,66370287,260,260,260,260,1536
|
|
20241223,102100,65970927,260,261,261,260,6
|
|
20241223,102000,65969364,260,260,260,260,1915
|
|
20241223,101900,65471464,261,261,261,261,3
|
|
20241223,101800,65470681,261,261,261,261,5
|
|
20241223,101700,65469376,261,261,261,261,3
|
|
20241223,101600,65468593,261,261,261,261,3
|
|
20241223,101500,65467810,261,261,261,261,3
|
|
20241223,101400,65467027,261,261,261,261,3
|
|
20241223,101300,65466244,261,261,261,261,503
|
|
20241223,101200,65334961,261,261,261,261,53
|
|
20241223,101100,65321128,261,261,261,261,3
|
|
20241223,101000,65320345,261,261,261,261,3
|
|
20241223,100900,65319562,261,261,261,261,4
|
|
20241223,100800,65318518,261,261,261,261,3
|
|
20241223,100700,65317735,261,261,261,261,4
|
|
20241223,100600,65316691,261,261,261,261,3
|
|
20241223,100500,65315908,261,261,261,261,603
|
|
20241223,100400,65158525,261,261,261,261,2171
|
|
20241223,100300,64591894,261,260,261,260,386
|
|
20241223,100200,64491531,262,262,262,262,3
|
|
20241223,100100,64490745,262,262,262,260,5005
|
|
20241223,100000,63189435,262,262,262,262,3
|
|
20241223,095900,63188649,262,262,262,262,3
|
|
20241223,095800,63187863,262,261,262,261,9
|
|
20241223,095700,63185512,261,261,261,261,3
|
|
20241223,095600,63184729,262,260,262,260,10003
|
|
20241223,095500,60583943,262,261,262,260,10018
|
|
20241223,095400,57979225,262,262,262,262,9
|
|
20241223,095300,57976867,262,262,262,262,12
|
|
20241223,095200,57973723,260,262,262,260,4
|
|
20241223,095100,57972677,262,262,262,262,3
|
|
20241223,095000,57971891,262,262,262,262,3
|
|
20241223,094900,57971105,262,262,262,262,3
|
|
20241223,094800,57970319,262,261,262,260,672
|
|
20241223,094700,57794482,261,261,261,261,36
|
|
20241223,094600,57785086,261,261,261,261,4
|
|
20241223,094500,57784042,261,261,261,261,4
|
|
20241223,094400,57782998,261,261,261,261,343
|
|
20241223,094300,57693475,262,262,262,262,3
|
|
20241223,094200,57692689,262,262,262,262,13
|
|
20241223,094100,57689283,262,262,262,262,23
|
|
20241223,094000,57683257,262,262,262,262,826
|
|
20241223,093900,57466845,262,262,262,262,2003
|
|
20241223,093800,56942059,262,262,262,262,3409
|
|
20241223,093700,56048901,262,262,262,262,3
|
|
20241223,093600,56048115,262,262,262,262,4
|
|
20241223,093500,56047067,262,262,262,262,4
|
|
20241223,093400,56046019,262,262,262,262,2013
|
|
20241223,093300,55518613,262,260,262,260,185
|
|
20241223,093200,55470507,262,262,262,262,3
|
|
20241223,093100,55469721,262,262,262,262,3
|
|
20241223,093000,55468935,262,262,262,262,3
|
|
20241223,092900,55468149,262,262,262,262,3
|
|
20241223,092800,55467363,261,261,261,261,168
|
|
20241223,092700,55423515,261,261,261,261,3
|
|
20241223,092600,55422732,262,261,262,258,8924
|
|
20241223,092500,53115140,263,263,263,261,50126
|
|
20241223,092400,40031665,263,263,263,263,3
|
|
20241223,092300,40030876,263,263,263,263,11
|
|
20241223,092200,40027983,263,262,263,262,385
|
|
20241223,092100,39927110,263,263,263,263,3
|
|
20241223,092000,39926321,263,262,263,262,26
|
|
20241223,091900,39919503,262,262,262,262,3
|
|
20241223,091800,39918717,262,262,262,262,6
|
|
20241223,091700,39917145,264,264,264,264,0
|
|
20241223,091600,39917145,264,262,264,261,15639
|
|
20241223,091500,35830098,263,263,264,263,1198
|
|
20241223,091400,35515021,263,263,263,263,3470
|
|
20241223,091300,34602411,263,263,263,263,3
|
|
20241223,091200,34601622,263,263,263,263,7
|
|
20241223,091100,34599781,264,264,264,264,3
|
|
20241223,091000,34598989,264,264,264,264,265
|
|
20241223,090900,34529029,264,264,264,264,11
|
|
20241223,090800,34526125,264,264,264,264,3
|
|
20241223,090700,34525333,264,264,264,264,3
|
|
20241223,090600,34524541,261,261,264,261,17202
|
|
20241223,090500,30034798,262,267,268,261,25044
|
|
20241223,090400,23444123,268,268,268,268,6
|
|
20241223,090300,23442515,268,267,268,267,1308
|
|
20241223,090200,23092277,267,267,267,267,5
|
|
20241223,090100,23090942,266,261,268,261,73759
|
|
20241223,090000,3664179,261,261,261,261,14039
|