614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,191100,59250626,641,641,641,641,2583
|
|
20241203,191000,59250626,641,641,641,641,0
|
|
20241203,190900,59250626,641,641,641,641,0
|
|
20241203,190800,59250626,641,641,641,641,0
|
|
20241203,190700,59250626,641,641,641,641,0
|
|
20241203,190600,59250626,641,641,641,641,0
|
|
20241203,190500,59250626,641,641,641,641,0
|
|
20241203,190400,59250626,641,641,641,641,0
|
|
20241203,190300,59250626,641,641,641,641,0
|
|
20241203,190200,59250626,641,641,641,641,0
|
|
20241203,190100,59250626,641,641,641,641,0
|
|
20241203,190000,59250626,641,641,641,641,0
|
|
20241203,185900,59250626,641,641,641,641,0
|
|
20241203,185800,59250626,641,641,641,641,0
|
|
20241203,185700,59250626,641,641,641,641,0
|
|
20241203,185600,59250626,641,641,641,641,0
|
|
20241203,185500,59250626,641,641,641,641,0
|
|
20241203,185400,59250626,641,641,641,641,0
|
|
20241203,185300,59250626,641,641,641,641,0
|
|
20241203,185200,59250626,641,641,641,641,0
|
|
20241203,185100,59250626,641,641,641,641,0
|
|
20241203,185000,59250626,641,641,641,641,0
|
|
20241203,184900,59250626,641,641,641,641,0
|
|
20241203,184800,59250626,641,641,641,641,0
|
|
20241203,184700,59250626,641,641,641,641,0
|
|
20241203,184600,59250626,641,641,641,641,0
|
|
20241203,184500,59250626,641,641,641,641,0
|
|
20241203,184400,59250626,641,641,641,641,0
|
|
20241203,184300,59250626,641,641,641,641,0
|
|
20241203,184200,59250626,641,641,641,641,0
|
|
20241203,184100,59250626,641,641,641,641,2583
|
|
20241203,184000,59250626,641,641,641,641,0
|
|
20241203,183900,59250626,641,641,641,641,0
|
|
20241203,183800,59250626,641,641,641,641,0
|
|
20241203,183700,59250626,641,641,641,641,0
|
|
20241203,183600,59250626,641,641,641,641,0
|
|
20241203,183500,59250626,641,641,641,641,0
|
|
20241203,183400,59250626,641,641,641,641,0
|
|
20241203,183300,59250626,641,641,641,641,0
|
|
20241203,183200,59250626,641,641,641,641,0
|
|
20241203,183100,59250626,641,641,641,641,0
|
|
20241203,183000,59250626,641,641,641,641,0
|
|
20241203,182900,59250626,641,641,641,641,0
|
|
20241203,182800,59250626,641,641,641,641,0
|
|
20241203,182700,59250626,641,641,641,641,0
|
|
20241203,182600,59250626,641,641,641,641,0
|
|
20241203,182500,59250626,641,641,641,641,0
|
|
20241203,182400,59250626,641,641,641,641,0
|
|
20241203,182300,59250626,641,641,641,641,0
|
|
20241203,182200,59250626,641,641,641,641,0
|
|
20241203,182100,59250626,641,641,641,641,0
|
|
20241203,182000,59250626,641,641,641,641,0
|
|
20241203,181900,59250626,641,641,641,641,0
|
|
20241203,181800,59250626,641,641,641,641,0
|
|
20241203,181700,59250626,641,641,641,641,0
|
|
20241203,181600,59250626,641,641,641,641,0
|
|
20241203,181500,59250626,641,641,641,641,0
|
|
20241203,181400,59250626,641,641,641,641,0
|
|
20241203,181300,59250626,641,641,641,641,0
|
|
20241203,181200,59250626,641,641,641,641,0
|
|
20241203,181100,59250626,641,641,641,641,2583
|
|
20241203,181000,59250626,641,641,641,641,0
|
|
20241203,180900,59250626,641,641,641,641,0
|
|
20241203,180800,59250626,641,641,641,641,0
|
|
20241203,180700,59250626,641,641,641,641,0
|
|
20241203,180600,59250626,641,641,641,641,0
|
|
20241203,180500,59250626,641,641,641,641,0
|
|
20241203,180400,59250626,641,641,641,641,0
|
|
20241203,180300,59250626,641,641,641,641,0
|
|
20241203,180200,59250626,641,641,641,641,0
|
|
20241203,180100,59250626,641,641,641,641,0
|
|
20241203,180000,59250626,641,641,641,641,0
|
|
20241203,175900,59250626,641,641,641,641,0
|
|
20241203,175800,59250626,641,641,641,641,0
|
|
20241203,175700,59250626,641,641,641,641,0
|
|
20241203,175600,59250626,641,641,641,641,0
|
|
20241203,175500,59250626,641,641,641,641,0
|
|
20241203,175400,59250626,641,641,641,641,0
|
|
20241203,175300,59250626,641,641,641,641,0
|
|
20241203,175200,59250626,641,641,641,641,0
|
|
20241203,175100,59250626,641,641,641,641,0
|
|
20241203,175000,59250626,641,641,641,641,0
|
|
20241203,174900,59250626,641,641,641,641,0
|
|
20241203,174800,59250626,641,641,641,641,0
|
|
20241203,174700,59250626,641,641,641,641,0
|
|
20241203,174600,59250626,641,641,641,641,0
|
|
20241203,174500,59250626,641,641,641,641,0
|
|
20241203,174400,59250626,641,641,641,641,0
|
|
20241203,174300,59250626,641,641,641,641,0
|
|
20241203,174200,59250626,641,641,641,641,0
|
|
20241203,174100,59250626,641,641,641,641,2583
|
|
20241203,174000,59250626,641,641,641,641,0
|
|
20241203,173900,59250626,641,641,641,641,0
|
|
20241203,173800,59250626,641,641,641,641,0
|
|
20241203,173700,59250626,641,641,641,641,0
|
|
20241203,173600,59250626,641,641,641,641,0
|
|
20241203,173500,59250626,641,641,641,641,0
|
|
20241203,173400,59250626,641,641,641,641,0
|
|
20241203,173300,59250626,641,641,641,641,0
|
|
20241203,173200,59250626,641,641,641,641,0
|
|
20241203,173100,59250626,641,641,641,641,0
|
|
20241203,173000,59250626,641,641,641,641,0
|
|
20241203,172900,59250626,641,641,641,641,0
|
|
20241203,172800,59250626,641,641,641,641,0
|
|
20241203,172700,59250626,641,641,641,641,0
|
|
20241203,172600,59250626,641,641,641,641,0
|
|
20241203,172500,59250626,641,641,641,641,0
|
|
20241203,172400,59250626,641,641,641,641,0
|
|
20241203,172300,59250626,641,641,641,641,0
|
|
20241203,172200,59250626,641,641,641,641,0
|
|
20241203,172100,59250626,641,641,641,641,0
|
|
20241203,172000,59250626,641,641,641,641,0
|
|
20241203,171900,59250626,641,641,641,641,0
|
|
20241203,171800,59250626,641,641,641,641,0
|
|
20241203,171700,59250626,641,641,641,641,0
|
|
20241203,171600,59250626,641,641,641,641,0
|
|
20241203,171500,59250626,641,641,641,641,0
|
|
20241203,171400,59250626,641,641,641,641,0
|
|
20241203,171300,59250626,641,641,641,641,0
|
|
20241203,171200,59250626,641,641,641,641,0
|
|
20241203,171100,59250626,641,641,641,641,2583
|
|
20241203,171000,59250626,641,641,641,641,0
|
|
20241203,170900,59250626,641,641,641,641,0
|
|
20241203,170800,59250626,641,641,641,641,0
|
|
20241203,170700,59250626,641,641,641,641,0
|
|
20241203,170600,59250626,641,641,641,641,0
|
|
20241203,170500,59250626,641,641,641,641,0
|
|
20241203,170400,59250626,641,641,641,641,0
|
|
20241203,170300,59250626,641,641,641,641,0
|
|
20241203,170200,59250626,641,641,641,641,0
|
|
20241203,170100,59250626,641,641,641,641,0
|
|
20241203,170000,59250626,641,641,641,641,0
|
|
20241203,165900,59250626,641,641,641,641,0
|
|
20241203,165800,59250626,641,641,641,641,0
|
|
20241203,165700,59250626,641,641,641,641,0
|
|
20241203,165600,59250626,641,641,641,641,0
|
|
20241203,165500,59250626,641,641,641,641,0
|
|
20241203,165400,59250626,641,641,641,641,0
|
|
20241203,165300,59250626,641,641,641,641,0
|
|
20241203,165200,59250626,641,641,641,641,0
|
|
20241203,165100,59250626,641,641,641,641,0
|
|
20241203,165000,59250626,641,641,641,641,0
|
|
20241203,164900,59250626,641,641,641,641,0
|
|
20241203,164800,59250626,641,641,641,641,0
|
|
20241203,164700,59250626,641,641,641,641,0
|
|
20241203,164600,59250626,641,641,641,641,0
|
|
20241203,164500,59250626,641,641,641,641,0
|
|
20241203,164400,59250626,641,641,641,641,0
|
|
20241203,164300,59250626,641,641,641,641,0
|
|
20241203,164200,59250626,641,641,641,641,0
|
|
20241203,164100,59250626,641,641,641,641,2583
|
|
20241203,164000,59250626,641,641,641,641,0
|
|
20241203,163900,59250626,641,641,641,641,0
|
|
20241203,163800,59250626,641,641,641,641,0
|
|
20241203,163700,59250626,641,641,641,641,0
|
|
20241203,163600,59250626,641,641,641,641,0
|
|
20241203,163500,59250626,641,641,641,641,0
|
|
20241203,163400,59250626,641,641,641,641,0
|
|
20241203,163300,59250626,641,641,641,641,0
|
|
20241203,163200,59250626,641,641,641,641,0
|
|
20241203,163100,59250626,641,641,641,641,0
|
|
20241203,163000,59250626,641,641,641,641,0
|
|
20241203,162900,59250626,641,641,641,641,0
|
|
20241203,162800,59250626,641,641,641,641,0
|
|
20241203,162700,59250626,641,641,641,641,0
|
|
20241203,162600,59250626,641,641,641,641,0
|
|
20241203,162500,59250626,641,641,641,641,0
|
|
20241203,162400,59250626,641,641,641,641,0
|
|
20241203,162300,59250626,641,641,641,641,0
|
|
20241203,162200,59250626,641,641,641,641,0
|
|
20241203,162100,59250626,641,641,641,641,0
|
|
20241203,162000,59250626,641,641,641,641,0
|
|
20241203,161900,59250626,641,641,641,641,0
|
|
20241203,161800,59250626,641,641,641,641,0
|
|
20241203,161700,59250626,641,641,641,641,0
|
|
20241203,161600,59250626,641,641,641,641,0
|
|
20241203,161500,59250626,641,641,641,641,0
|
|
20241203,161400,59250626,641,641,641,641,0
|
|
20241203,161300,59250626,641,641,641,641,0
|
|
20241203,161200,59250626,641,641,641,641,0
|
|
20241203,161100,59250626,641,641,641,641,2583
|
|
20241203,161000,59250626,641,641,641,641,0
|
|
20241203,160900,59250626,641,641,641,641,0
|
|
20241203,160800,59250626,641,641,641,641,0
|
|
20241203,160700,59250626,641,641,641,641,0
|
|
20241203,160600,59250626,641,641,641,641,0
|
|
20241203,160500,59250626,641,641,641,641,0
|
|
20241203,160400,59250626,641,641,641,641,0
|
|
20241203,160300,59250626,641,641,641,641,0
|
|
20241203,160200,59250626,641,641,641,641,0
|
|
20241203,160100,59250626,641,641,641,641,0
|
|
20241203,160000,59250626,641,641,641,641,0
|
|
20241203,155900,59250626,641,641,641,641,0
|
|
20241203,155800,59250626,641,641,641,641,0
|
|
20241203,155700,59250626,641,641,641,641,0
|
|
20241203,155600,59250626,641,641,641,641,0
|
|
20241203,155500,59250626,641,641,641,641,0
|
|
20241203,155400,59250626,641,641,641,641,0
|
|
20241203,155300,59250626,641,641,641,641,0
|
|
20241203,155200,59250626,641,641,641,641,0
|
|
20241203,155100,59250626,641,641,641,641,0
|
|
20241203,155000,59250626,641,641,641,641,0
|
|
20241203,154900,59250626,641,641,641,641,0
|
|
20241203,154800,59250626,641,641,641,641,0
|
|
20241203,154700,59250626,641,641,641,641,0
|
|
20241203,154600,59250626,641,641,641,641,0
|
|
20241203,154500,59250626,641,641,641,641,0
|
|
20241203,154400,59250626,641,641,641,641,0
|
|
20241203,154300,59250626,641,641,641,641,0
|
|
20241203,154200,59250626,641,641,641,641,0
|
|
20241203,154100,59250626,641,641,641,641,2583
|
|
20241203,154000,59250626,641,641,641,641,0
|
|
20241203,153900,59250626,641,641,641,641,0
|
|
20241203,153800,59250626,641,641,641,641,0
|
|
20241203,153700,59250626,641,641,641,641,0
|
|
20241203,153600,59250626,641,641,641,641,0
|
|
20241203,153500,59250626,641,641,641,641,0
|
|
20241203,153400,59250626,641,641,641,641,0
|
|
20241203,153300,59250626,641,641,641,641,0
|
|
20241203,153200,59250626,641,641,641,641,0
|
|
20241203,153100,59250626,641,641,641,641,0
|
|
20241203,153000,59250626,641,641,641,641,2583
|
|
20241203,152900,57594923,642,642,642,642,0
|
|
20241203,152800,57594923,642,642,642,642,0
|
|
20241203,152700,57594923,642,642,642,642,0
|
|
20241203,152600,57594923,642,642,642,642,0
|
|
20241203,152500,57594923,642,642,642,642,0
|
|
20241203,152400,57594923,642,642,642,642,0
|
|
20241203,152300,57594923,642,642,642,642,0
|
|
20241203,152200,57594923,642,642,642,642,0
|
|
20241203,152100,57594923,642,642,642,642,0
|
|
20241203,152000,57594923,642,642,642,642,0
|
|
20241203,151900,57594923,642,642,642,642,0
|
|
20241203,151800,57594923,642,642,642,642,1617
|
|
20241203,151700,56556809,643,643,643,643,0
|
|
20241203,151600,56556809,643,643,643,643,30
|
|
20241203,151500,56537519,643,643,643,643,0
|
|
20241203,151400,56537519,643,643,643,643,0
|
|
20241203,151300,56537519,643,643,643,643,0
|
|
20241203,151200,56537519,643,643,643,643,0
|
|
20241203,151100,56537519,643,643,643,643,0
|
|
20241203,151000,56537519,643,643,643,643,1
|
|
20241203,150900,56536876,642,642,642,642,0
|
|
20241203,150800,56536876,642,642,642,642,0
|
|
20241203,150700,56536876,642,642,642,642,0
|
|
20241203,150600,56536876,642,642,642,642,0
|
|
20241203,150500,56536876,642,642,642,642,0
|
|
20241203,150400,56536876,642,642,642,642,0
|
|
20241203,150300,56536876,642,642,642,642,0
|
|
20241203,150200,56536876,642,642,642,642,0
|
|
20241203,150100,56536876,642,642,642,642,0
|
|
20241203,150000,56536876,642,642,642,642,0
|
|
20241203,145900,56536876,642,642,642,642,0
|
|
20241203,145800,56536876,642,642,642,642,1
|
|
20241203,145700,56536234,642,642,642,642,0
|
|
20241203,145600,56536234,642,642,642,642,888
|
|
20241203,145500,55966138,643,643,643,643,0
|
|
20241203,145400,55966138,643,643,643,643,0
|
|
20241203,145300,55966138,643,643,643,643,0
|
|
20241203,145200,55966138,643,643,643,643,0
|
|
20241203,145100,55966138,643,643,643,643,0
|
|
20241203,145000,55966138,643,643,643,643,100
|
|
20241203,144900,55901838,642,642,642,642,1
|
|
20241203,144800,55901196,642,642,642,642,93
|
|
20241203,144700,55841490,641,641,641,641,0
|
|
20241203,144600,55841490,641,641,641,641,0
|
|
20241203,144500,55841490,641,641,641,641,0
|
|
20241203,144400,55841490,641,641,641,641,0
|
|
20241203,144300,55841490,641,641,641,641,0
|
|
20241203,144200,55841490,641,641,641,641,0
|
|
20241203,144100,55841490,641,641,641,641,2000
|
|
20241203,144000,54559490,644,644,644,644,0
|
|
20241203,143900,54559490,644,644,644,644,0
|
|
20241203,143800,54559490,644,644,644,644,0
|
|
20241203,143700,54559490,644,644,644,644,0
|
|
20241203,143600,54559490,644,644,644,644,0
|
|
20241203,143500,54559490,644,644,644,644,0
|
|
20241203,143400,54559490,644,641,644,641,1100
|
|
20241203,143300,53852810,641,641,641,641,1
|
|
20241203,143200,53852169,641,641,641,641,0
|
|
20241203,143100,53852169,641,641,641,641,0
|
|
20241203,143000,53852169,641,641,641,641,0
|
|
20241203,142900,53852169,641,641,641,641,0
|
|
20241203,142800,53852169,641,641,641,641,172
|
|
20241203,142700,53741917,641,641,641,641,0
|
|
20241203,142600,53741917,641,641,641,641,269
|
|
20241203,142500,53569488,644,644,644,644,0
|
|
20241203,142400,53569488,644,644,644,644,0
|
|
20241203,142300,53569488,644,644,644,644,0
|
|
20241203,142200,53569488,644,644,644,644,0
|
|
20241203,142100,53569488,644,644,644,644,0
|
|
20241203,142000,53569488,644,644,644,644,0
|
|
20241203,141900,53569488,644,644,644,644,0
|
|
20241203,141800,53569488,644,644,644,644,3
|
|
20241203,141700,53567556,640,640,640,640,0
|
|
20241203,141600,53567556,640,640,640,640,0
|
|
20241203,141500,53567556,640,640,640,640,0
|
|
20241203,141400,53567556,640,640,640,640,0
|
|
20241203,141300,53567556,640,640,640,640,0
|
|
20241203,141200,53567556,640,640,640,640,0
|
|
20241203,141100,53567556,640,640,640,640,0
|
|
20241203,141000,53567556,640,640,640,640,0
|
|
20241203,140900,53567556,640,640,640,640,0
|
|
20241203,140800,53567556,640,640,640,640,0
|
|
20241203,140700,53567556,640,640,640,640,0
|
|
20241203,140600,53567556,640,640,640,640,0
|
|
20241203,140500,53567556,640,640,640,640,0
|
|
20241203,140400,53567556,640,640,640,640,0
|
|
20241203,140300,53567556,640,640,640,640,0
|
|
20241203,140200,53567556,640,640,640,640,0
|
|
20241203,140100,53567556,640,640,640,640,0
|
|
20241203,140000,53567556,640,640,640,640,265
|
|
20241203,135900,53397956,640,640,640,640,0
|
|
20241203,135800,53397956,640,640,640,640,135
|
|
20241203,135700,53311556,641,641,641,641,3
|
|
20241203,135600,53309633,640,640,640,640,134
|
|
20241203,135500,53223873,640,640,640,640,0
|
|
20241203,135400,53223873,640,640,640,640,135
|
|
20241203,135300,53137473,640,644,644,640,534
|
|
20241203,135200,52794113,640,640,640,640,2404
|
|
20241203,135100,51255553,640,640,640,640,135
|
|
20241203,135000,51169153,640,640,640,640,1
|
|
20241203,134900,51168513,640,641,641,640,138
|
|
20241203,134800,51080190,641,641,641,641,61
|
|
20241203,134700,51041089,641,640,641,640,348
|
|
20241203,134600,50818155,640,640,640,640,0
|
|
20241203,134500,50818155,640,640,640,640,135
|
|
20241203,134400,50731755,640,641,641,640,390
|
|
20241203,134300,50482069,641,641,641,641,134
|
|
20241203,134200,50396175,641,641,641,641,135
|
|
20241203,134100,50309640,641,641,641,641,0
|
|
20241203,134000,50309640,641,641,641,641,135
|
|
20241203,133900,50223105,641,641,641,641,134
|
|
20241203,133800,50137211,641,641,641,641,135
|
|
20241203,133700,50050676,641,641,641,641,500
|
|
20241203,133600,49730176,641,641,641,641,134
|
|
20241203,133500,49644282,641,641,641,641,134
|
|
20241203,133400,49558388,640,641,641,640,335
|
|
20241203,133300,49343788,641,641,641,641,134
|
|
20241203,133200,49257894,641,641,641,641,0
|
|
20241203,133100,49257894,641,641,641,641,134
|
|
20241203,133000,49172000,641,641,641,641,135
|
|
20241203,132900,49085465,641,641,641,641,134
|
|
20241203,132800,48999571,641,641,641,641,0
|
|
20241203,132700,48999571,641,641,641,641,134
|
|
20241203,132600,48913677,641,641,641,641,135
|
|
20241203,132500,48827142,641,641,641,641,134
|
|
20241203,132400,48741248,641,641,641,641,134
|
|
20241203,132300,48655354,641,641,641,641,0
|
|
20241203,132200,48655354,641,641,641,641,135
|
|
20241203,132100,48568819,641,641,641,641,134
|
|
20241203,132000,48482925,641,641,641,641,134
|
|
20241203,131900,48397031,644,644,644,644,1
|
|
20241203,131800,48396387,641,641,641,641,135
|
|
20241203,131700,48309852,641,641,641,641,134
|
|
20241203,131600,48223958,641,641,641,641,134
|
|
20241203,131500,48138064,641,641,641,641,135
|
|
20241203,131400,48051529,641,641,641,641,0
|
|
20241203,131300,48051529,641,641,641,641,134
|
|
20241203,131200,47965635,641,641,641,641,134
|
|
20241203,131100,47879741,641,641,641,641,136
|
|
20241203,131000,47792565,641,641,641,641,0
|
|
20241203,130900,47792565,641,641,641,641,134
|
|
20241203,130800,47706671,641,641,641,641,134
|
|
20241203,130700,47620777,641,641,641,641,134
|
|
20241203,130600,47534883,641,641,641,641,135
|
|
20241203,130500,47448348,641,641,641,641,0
|
|
20241203,130400,47448348,641,641,641,641,134
|
|
20241203,130300,47362454,641,641,641,641,134
|
|
20241203,130200,47276560,641,644,644,641,369
|
|
20241203,130100,47039339,643,642,643,642,176
|
|
20241203,130000,46926205,641,642,642,641,200
|
|
20241203,125900,46797905,641,644,644,641,135
|
|
20241203,125800,46711367,641,641,641,641,135
|
|
20241203,125700,46624832,641,641,641,641,134
|
|
20241203,125600,46538938,641,641,641,641,0
|
|
20241203,125500,46538938,641,641,641,641,134
|
|
20241203,125400,46453044,641,641,641,641,251
|
|
20241203,125300,46292153,641,641,641,641,134
|
|
20241203,125200,46206259,641,641,641,641,134
|
|
20241203,125100,46120365,641,641,641,641,0
|
|
20241203,125000,46120365,641,641,641,641,135
|
|
20241203,124900,46033830,641,641,641,641,135
|
|
20241203,124800,45947295,640,640,640,640,134
|
|
20241203,124700,45861535,640,640,640,640,223
|
|
20241203,124600,45718815,640,640,640,640,1
|
|
20241203,124500,45718175,640,640,640,640,134
|
|
20241203,124400,45632415,640,641,641,640,145
|
|
20241203,124300,45539604,641,641,641,641,36
|
|
20241203,124200,45516528,641,641,641,641,0
|
|
20241203,124100,45516528,641,641,641,641,139
|
|
20241203,124000,45427429,640,640,640,640,228
|
|
20241203,123900,45281509,640,640,640,640,135
|
|
20241203,123800,45195109,640,640,640,640,134
|
|
20241203,123700,45109349,641,641,641,641,30
|
|
20241203,123600,45090119,641,640,641,640,35
|
|
20241203,123500,45067709,640,640,640,640,135
|
|
20241203,123400,44981309,640,640,640,640,134
|
|
20241203,123300,44895549,640,640,640,640,134
|
|
20241203,123200,44809789,640,640,640,640,0
|
|
20241203,123100,44809789,640,640,640,640,135
|
|
20241203,123000,44723389,640,640,640,640,247
|
|
20241203,122900,44565309,640,640,640,640,134
|
|
20241203,122800,44479549,640,640,640,640,135
|
|
20241203,122700,44393149,641,641,641,641,0
|
|
20241203,122600,44393149,641,641,641,641,21
|
|
20241203,122500,44379688,640,640,640,640,135
|
|
20241203,122400,44293288,640,640,640,640,135
|
|
20241203,122300,44206888,640,640,640,640,0
|
|
20241203,122200,44206888,640,640,640,640,648
|
|
20241203,122100,43792168,640,640,640,640,135
|
|
20241203,122000,43705768,640,640,640,640,135
|
|
20241203,121900,43619368,641,640,641,640,135
|
|
20241203,121800,43532967,640,640,640,640,0
|
|
20241203,121700,43532967,640,640,640,640,134
|
|
20241203,121600,43447207,640,640,640,640,135
|
|
20241203,121500,43360807,640,640,640,640,134
|
|
20241203,121400,43275047,640,640,640,640,134
|
|
20241203,121300,43189287,640,641,641,640,71
|
|
20241203,121200,43143836,640,641,641,640,305
|
|
20241203,121100,42948592,641,640,641,640,354
|
|
20241203,121000,42721938,641,641,641,641,40
|
|
20241203,120900,42696298,642,642,642,642,9
|
|
20241203,120800,42690520,643,643,643,643,0
|
|
20241203,120700,42690520,643,644,644,643,15
|
|
20241203,120600,42680868,640,640,640,640,134
|
|
20241203,120500,42595108,640,640,640,640,170
|
|
20241203,120400,42486308,640,640,640,640,1
|
|
20241203,120300,42485668,640,640,640,640,134
|
|
20241203,120200,42399908,640,640,640,640,134
|
|
20241203,120100,42314148,643,644,644,643,200
|
|
20241203,120000,42185448,640,640,640,640,213
|
|
20241203,115900,42049128,643,643,643,643,1
|
|
20241203,115800,42048485,640,640,640,640,134
|
|
20241203,115700,41962725,640,640,640,640,135
|
|
20241203,115600,41876325,643,643,643,643,54
|
|
20241203,115500,41841603,643,643,643,643,134
|
|
20241203,115400,41755441,643,643,643,643,12
|
|
20241203,115300,41747725,643,643,643,640,435
|
|
20241203,115200,41468425,644,640,644,640,146
|
|
20241203,115100,41374937,644,640,644,640,372
|
|
20241203,115000,41135905,640,640,640,640,134
|
|
20241203,114900,41050145,640,640,640,640,0
|
|
20241203,114800,41050145,640,640,640,640,835
|
|
20241203,114700,40515745,640,640,640,640,134
|
|
20241203,114600,40429985,640,640,640,640,134
|
|
20241203,114500,40344225,640,640,640,640,0
|
|
20241203,114400,40344225,640,644,644,640,137
|
|
20241203,114300,40256537,640,640,640,640,134
|
|
20241203,114200,40170777,644,640,644,640,136
|
|
20241203,114100,40083729,640,640,640,640,135
|
|
20241203,114000,39997329,640,640,640,640,0
|
|
20241203,113900,39997329,640,641,641,640,164
|
|
20241203,113800,39892339,640,640,640,640,134
|
|
20241203,113700,39806579,644,641,644,640,297
|
|
20241203,113600,39616449,645,639,645,639,1135
|
|
20241203,113500,38885436,644,640,644,639,2534
|
|
20241203,113400,37262370,640,640,640,640,135
|
|
20241203,113300,37175970,640,640,640,640,135
|
|
20241203,113200,37089570,641,641,641,641,100
|
|
20241203,113100,37025470,640,640,640,640,134
|
|
20241203,113000,36939710,640,640,640,640,0
|
|
20241203,112900,36939710,640,640,640,640,135
|
|
20241203,112800,36853310,640,640,640,640,134
|
|
20241203,112700,36767550,644,640,644,640,136
|
|
20241203,112600,36680502,640,640,640,640,0
|
|
20241203,112500,36680502,640,641,641,640,250
|
|
20241203,112400,36520423,640,640,640,640,134
|
|
20241203,112300,36434663,640,640,640,640,134
|
|
20241203,112200,36348903,640,640,640,640,151
|
|
20241203,112100,36252263,640,640,640,640,0
|
|
20241203,112000,36252263,640,640,640,640,175
|
|
20241203,111900,36140263,640,640,640,640,1534
|
|
20241203,111800,35158503,640,640,640,640,135
|
|
20241203,111700,35072103,640,640,640,640,134
|
|
20241203,111600,34986343,640,640,640,640,0
|
|
20241203,111500,34986343,640,640,640,640,134
|
|
20241203,111400,34900583,640,644,644,640,155
|
|
20241203,111300,34801303,640,640,640,640,134
|
|
20241203,111200,34715543,640,640,640,640,134
|
|
20241203,111100,34629783,640,640,640,640,0
|
|
20241203,111000,34629783,640,640,640,640,135
|
|
20241203,110900,34543383,640,644,644,640,135
|
|
20241203,110800,34456979,640,640,640,640,134
|
|
20241203,110700,34371219,641,641,641,641,133
|
|
20241203,110600,34285966,641,641,641,641,2
|
|
20241203,110500,34284684,640,640,640,640,134
|
|
20241203,110400,34198924,640,640,640,640,134
|
|
20241203,110300,34113164,640,640,640,640,135
|
|
20241203,110200,34026764,645,645,645,645,1
|
|
20241203,110100,34026119,640,645,645,640,494
|
|
20241203,110000,33708159,640,640,640,640,134
|
|
20241203,105900,33622399,640,640,640,640,353
|
|
20241203,105800,33396479,640,640,640,640,134
|
|
20241203,105700,33310719,645,643,645,643,656
|
|
20241203,105600,32888261,640,640,640,640,134
|
|
20241203,105500,32802501,640,640,640,640,135
|
|
20241203,105400,32716101,640,640,640,640,134
|
|
20241203,105300,32630341,640,640,640,640,134
|
|
20241203,105200,32544581,640,640,640,640,1
|
|
20241203,105100,32543941,640,640,640,640,135
|
|
20241203,105000,32457541,640,640,640,640,137
|
|
20241203,104900,32369861,640,640,640,640,134
|
|
20241203,104800,32284101,640,640,640,640,0
|
|
20241203,104700,32284101,640,640,640,640,166
|
|
20241203,104600,32177861,641,641,641,641,875
|
|
20241203,104500,31616986,640,641,641,640,1134
|
|
20241203,104400,30890226,640,640,640,640,135
|
|
20241203,104300,30803826,640,640,640,640,0
|
|
20241203,104200,30803826,640,640,640,640,134
|
|
20241203,104100,30718066,640,641,641,640,137
|
|
20241203,104000,30630383,640,640,640,640,135
|
|
20241203,103900,30543983,641,640,641,640,934
|
|
20241203,103800,29945423,640,640,640,640,0
|
|
20241203,103700,29945423,640,640,640,640,134
|
|
20241203,103600,29859663,640,640,640,640,1135
|
|
20241203,103500,29133263,641,641,641,640,165
|
|
20241203,103400,29027632,640,640,640,640,134
|
|
20241203,103300,28941872,640,640,640,640,1
|
|
20241203,103200,28941232,640,640,640,640,135
|
|
20241203,103100,28854832,640,640,640,640,134
|
|
20241203,103000,28769072,640,640,640,640,134
|
|
20241203,102900,28683312,640,640,640,640,0
|
|
20241203,102800,28683312,640,640,640,640,352
|
|
20241203,102700,28458032,640,640,640,640,134
|
|
20241203,102600,28372272,640,640,640,640,134
|
|
20241203,102500,28286512,640,640,640,640,150
|
|
20241203,102400,28190512,640,640,640,640,1
|
|
20241203,102300,28189872,640,641,641,640,314
|
|
20241203,102200,27988732,640,640,640,640,134
|
|
20241203,102100,27902972,640,641,641,640,1612
|
|
20241203,102000,26870103,641,640,641,640,1947
|
|
20241203,101900,25622210,640,640,640,640,0
|
|
20241203,101800,25622210,640,641,641,640,148
|
|
20241203,101700,25527477,640,640,640,640,135
|
|
20241203,101600,25441077,640,640,640,640,134
|
|
20241203,101500,25355317,640,640,640,640,134
|
|
20241203,101400,25269557,641,641,641,641,100
|
|
20241203,101300,25205457,640,641,641,640,7265
|
|
20241203,101200,20548727,640,640,640,640,134
|
|
20241203,101100,20462967,640,640,640,640,134
|
|
20241203,101000,20377207,640,640,640,640,163
|
|
20241203,100900,20272887,640,640,640,640,135
|
|
20241203,100800,20186487,640,640,640,640,134
|
|
20241203,100700,20100727,640,641,641,640,2681
|
|
20241203,100600,18382423,641,641,641,641,135
|
|
20241203,100500,18295888,646,646,646,646,4
|
|
20241203,100400,18293304,641,642,642,641,261
|
|
20241203,100300,18125876,642,646,646,642,9
|
|
20241203,100200,18120090,646,643,646,642,271
|
|
20241203,100100,17946098,642,642,642,642,134
|
|
20241203,100000,17860070,642,642,642,642,54
|
|
20241203,095900,17825402,642,642,642,642,134
|
|
20241203,095800,17739374,643,644,644,643,2
|
|
20241203,095700,17738087,642,642,642,642,134
|
|
20241203,095600,17652059,642,642,642,642,135
|
|
20241203,095500,17565389,643,643,643,643,30
|
|
20241203,095400,17546099,642,642,642,642,135
|
|
20241203,095300,17459429,642,642,642,642,134
|
|
20241203,095200,17373401,642,642,642,642,134
|
|
20241203,095100,17287373,642,642,642,642,0
|
|
20241203,095000,17287373,642,642,642,642,135
|
|
20241203,094900,17200703,642,646,646,642,136
|
|
20241203,094800,17113383,642,642,642,642,472
|
|
20241203,094700,16810359,642,642,642,641,5357
|
|
20241203,094600,13371299,642,642,642,642,392
|
|
20241203,094500,13119635,642,642,642,642,8498
|
|
20241203,094400,7663919,642,642,642,642,200
|
|
20241203,094300,7535519,642,642,642,641,1313
|
|
20241203,094200,6692707,642,642,642,642,760
|
|
20241203,094100,6204787,642,644,644,642,3365
|
|
20241203,094000,4044111,646,646,646,646,0
|
|
20241203,093900,4044111,646,646,646,646,0
|
|
20241203,093800,4044111,646,646,646,646,0
|
|
20241203,093700,4044111,646,646,646,646,0
|
|
20241203,093600,4044111,646,646,646,646,3
|
|
20241203,093500,4042173,646,644,646,644,176
|
|
20241203,093400,3928827,644,644,644,644,23
|
|
20241203,093300,3914015,644,644,644,644,3
|
|
20241203,093200,3912083,644,644,644,644,0
|
|
20241203,093100,3912083,644,644,644,644,105
|
|
20241203,093000,3844463,644,643,644,643,2
|
|
20241203,092900,3843176,644,646,646,644,60
|
|
20241203,092800,3804506,646,645,646,645,17
|
|
20241203,092700,3793525,645,645,645,645,0
|
|
20241203,092600,3793525,645,645,645,645,0
|
|
20241203,092500,3793525,645,645,645,645,19
|
|
20241203,092400,3781270,645,645,645,645,1
|
|
20241203,092300,3780625,646,646,646,646,0
|
|
20241203,092200,3780625,646,646,646,646,0
|
|
20241203,092100,3780625,646,646,646,646,63
|
|
20241203,092000,3739927,646,646,646,646,0
|
|
20241203,091900,3739927,646,646,646,646,0
|
|
20241203,091800,3739927,646,646,646,646,0
|
|
20241203,091700,3739927,646,646,646,646,0
|
|
20241203,091600,3739927,646,646,646,646,0
|
|
20241203,091500,3739927,646,646,646,646,273
|
|
20241203,091400,3563569,646,645,646,645,407
|
|
20241203,091300,3300853,643,643,643,643,0
|
|
20241203,091200,3300853,643,643,643,643,12
|
|
20241203,091100,3293137,643,643,643,643,0
|
|
20241203,091000,3293137,643,643,643,643,1
|
|
20241203,090900,3292494,642,642,642,642,1
|
|
20241203,090800,3291852,642,646,646,642,752
|
|
20241203,090700,2808255,646,646,646,646,100
|
|
20241203,090600,2743655,646,646,646,646,800
|
|
20241203,090500,2226855,645,645,645,645,11
|
|
20241203,090400,2219760,645,645,645,645,500
|
|
20241203,090300,1897260,645,645,645,645,0
|
|
20241203,090200,1897260,645,645,645,645,0
|
|
20241203,090100,1897260,645,640,645,640,24
|
|
20241203,090000,1881855,639,639,639,639,2945
|