632 lines
27 KiB
CSV
632 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,192900,16130474,496,496,496,496,758
|
|
20241223,192800,16130474,496,496,496,496,0
|
|
20241223,192700,16130474,496,496,496,496,0
|
|
20241223,192600,16130474,496,496,496,496,0
|
|
20241223,192500,16130474,496,496,496,496,0
|
|
20241223,192400,16130474,496,496,496,496,0
|
|
20241223,192300,16130474,496,496,496,496,0
|
|
20241223,192200,16130474,496,496,496,496,0
|
|
20241223,192100,16130474,496,496,496,496,0
|
|
20241223,192000,16130474,496,496,496,496,0
|
|
20241223,191900,16130474,496,496,496,496,0
|
|
20241223,191800,16130474,496,496,496,496,0
|
|
20241223,191700,16130474,496,496,496,496,0
|
|
20241223,191600,16130474,496,496,496,496,0
|
|
20241223,191500,16130474,496,496,496,496,0
|
|
20241223,191400,16130474,496,496,496,496,0
|
|
20241223,191300,16130474,496,496,496,496,0
|
|
20241223,191200,16130474,496,496,496,496,0
|
|
20241223,191100,16130474,496,496,496,496,0
|
|
20241223,191000,16130474,496,496,496,496,0
|
|
20241223,190900,16130474,496,496,496,496,0
|
|
20241223,190800,16130474,496,496,496,496,0
|
|
20241223,190700,16130474,496,496,496,496,0
|
|
20241223,190600,16130474,496,496,496,496,0
|
|
20241223,190500,16130474,496,496,496,496,0
|
|
20241223,190400,16130474,496,496,496,496,0
|
|
20241223,190300,16130474,496,496,496,496,0
|
|
20241223,190200,16130474,496,496,496,496,0
|
|
20241223,190100,16130474,496,496,496,496,0
|
|
20241223,190000,16130474,496,496,496,496,0
|
|
20241223,185900,16130474,496,496,496,496,758
|
|
20241223,185800,16130474,496,496,496,496,0
|
|
20241223,185700,16130474,496,496,496,496,0
|
|
20241223,185600,16130474,496,496,496,496,0
|
|
20241223,185500,16130474,496,496,496,496,0
|
|
20241223,185400,16130474,496,496,496,496,0
|
|
20241223,185300,16130474,496,496,496,496,0
|
|
20241223,185200,16130474,496,496,496,496,0
|
|
20241223,185100,16130474,496,496,496,496,0
|
|
20241223,185000,16130474,496,496,496,496,0
|
|
20241223,184900,16130474,496,496,496,496,0
|
|
20241223,184800,16130474,496,496,496,496,0
|
|
20241223,184700,16130474,496,496,496,496,0
|
|
20241223,184600,16130474,496,496,496,496,0
|
|
20241223,184500,16130474,496,496,496,496,0
|
|
20241223,184400,16130474,496,496,496,496,0
|
|
20241223,184300,16130474,496,496,496,496,0
|
|
20241223,184200,16130474,496,496,496,496,0
|
|
20241223,184100,16130474,496,496,496,496,0
|
|
20241223,184000,16130474,496,496,496,496,0
|
|
20241223,183900,16130474,496,496,496,496,0
|
|
20241223,183800,16130474,496,496,496,496,0
|
|
20241223,183700,16130474,496,496,496,496,0
|
|
20241223,183600,16130474,496,496,496,496,0
|
|
20241223,183500,16130474,496,496,496,496,0
|
|
20241223,183400,16130474,496,496,496,496,0
|
|
20241223,183300,16130474,496,496,496,496,0
|
|
20241223,183200,16130474,496,496,496,496,0
|
|
20241223,183100,16130474,496,496,496,496,0
|
|
20241223,183000,16130474,496,496,496,496,0
|
|
20241223,182900,16130474,496,496,496,496,758
|
|
20241223,182800,16130474,496,496,496,496,0
|
|
20241223,182700,16130474,496,496,496,496,0
|
|
20241223,182600,16130474,496,496,496,496,0
|
|
20241223,182500,16130474,496,496,496,496,0
|
|
20241223,182400,16130474,496,496,496,496,0
|
|
20241223,182300,16130474,496,496,496,496,0
|
|
20241223,182200,16130474,496,496,496,496,0
|
|
20241223,182100,16130474,496,496,496,496,0
|
|
20241223,182000,16130474,496,496,496,496,0
|
|
20241223,181900,16130474,496,496,496,496,0
|
|
20241223,181800,16130474,496,496,496,496,0
|
|
20241223,181700,16130474,496,496,496,496,0
|
|
20241223,181600,16130474,496,496,496,496,0
|
|
20241223,181500,16130474,496,496,496,496,0
|
|
20241223,181400,16130474,496,496,496,496,0
|
|
20241223,181300,16130474,496,496,496,496,0
|
|
20241223,181200,16130474,496,496,496,496,0
|
|
20241223,181100,16130474,496,496,496,496,0
|
|
20241223,181000,16130474,496,496,496,496,0
|
|
20241223,180900,16130474,496,496,496,496,0
|
|
20241223,180800,16130474,496,496,496,496,0
|
|
20241223,180700,16130474,496,496,496,496,0
|
|
20241223,180600,16130474,496,496,496,496,0
|
|
20241223,180500,16130474,496,496,496,496,0
|
|
20241223,180400,16130474,496,496,496,496,0
|
|
20241223,180300,16130474,496,496,496,496,0
|
|
20241223,180200,16130474,496,496,496,496,0
|
|
20241223,180100,16130474,496,496,496,496,0
|
|
20241223,180000,16130474,496,496,496,496,0
|
|
20241223,175900,16130474,496,496,496,496,758
|
|
20241223,175800,16130474,496,496,496,496,0
|
|
20241223,175700,16130474,496,496,496,496,0
|
|
20241223,175600,16130474,496,496,496,496,0
|
|
20241223,175500,16130474,496,496,496,496,0
|
|
20241223,175400,16130474,496,496,496,496,0
|
|
20241223,175300,16130474,496,496,496,496,0
|
|
20241223,175200,16130474,496,496,496,496,0
|
|
20241223,175100,16130474,496,496,496,496,0
|
|
20241223,175000,16130474,496,496,496,496,0
|
|
20241223,174900,16130474,496,496,496,496,0
|
|
20241223,174800,16130474,496,496,496,496,0
|
|
20241223,174700,16130474,496,496,496,496,0
|
|
20241223,174600,16130474,496,496,496,496,0
|
|
20241223,174500,16130474,496,496,496,496,0
|
|
20241223,174400,16130474,496,496,496,496,0
|
|
20241223,174300,16130474,496,496,496,496,0
|
|
20241223,174200,16130474,496,496,496,496,0
|
|
20241223,174100,16130474,496,496,496,496,0
|
|
20241223,174000,16130474,496,496,496,496,0
|
|
20241223,173900,16130474,496,496,496,496,0
|
|
20241223,173800,16130474,496,496,496,496,0
|
|
20241223,173700,16130474,496,496,496,496,0
|
|
20241223,173600,16130474,496,496,496,496,0
|
|
20241223,173500,16130474,496,496,496,496,0
|
|
20241223,173400,16130474,496,496,496,496,0
|
|
20241223,173300,16130474,496,496,496,496,0
|
|
20241223,173200,16130474,496,496,496,496,0
|
|
20241223,173100,16130474,496,496,496,496,0
|
|
20241223,173000,16130474,496,496,496,496,0
|
|
20241223,172900,16130474,496,496,496,496,758
|
|
20241223,172800,16130474,496,496,496,496,0
|
|
20241223,172700,16130474,496,496,496,496,0
|
|
20241223,172600,16130474,496,496,496,496,0
|
|
20241223,172500,16130474,496,496,496,496,0
|
|
20241223,172400,16130474,496,496,496,496,0
|
|
20241223,172300,16130474,496,496,496,496,0
|
|
20241223,172200,16130474,496,496,496,496,0
|
|
20241223,172100,16130474,496,496,496,496,0
|
|
20241223,172000,16130474,496,496,496,496,0
|
|
20241223,171900,16130474,496,496,496,496,0
|
|
20241223,171800,16130474,496,496,496,496,0
|
|
20241223,171700,16130474,496,496,496,496,0
|
|
20241223,171600,16130474,496,496,496,496,0
|
|
20241223,171500,16130474,496,496,496,496,0
|
|
20241223,171400,16130474,496,496,496,496,0
|
|
20241223,171300,16130474,496,496,496,496,0
|
|
20241223,171200,16130474,496,496,496,496,0
|
|
20241223,171100,16130474,496,496,496,496,0
|
|
20241223,171000,16130474,496,496,496,496,0
|
|
20241223,170900,16130474,496,496,496,496,0
|
|
20241223,170800,16130474,496,496,496,496,0
|
|
20241223,170700,16130474,496,496,496,496,0
|
|
20241223,170600,16130474,496,496,496,496,0
|
|
20241223,170500,16130474,496,496,496,496,0
|
|
20241223,170400,16130474,496,496,496,496,0
|
|
20241223,170300,16130474,496,496,496,496,0
|
|
20241223,170200,16130474,496,496,496,496,0
|
|
20241223,170100,16130474,496,496,496,496,0
|
|
20241223,170000,16130474,496,496,496,496,0
|
|
20241223,165900,16130474,496,496,496,496,758
|
|
20241223,165800,16130474,496,496,496,496,0
|
|
20241223,165700,16130474,496,496,496,496,0
|
|
20241223,165600,16130474,496,496,496,496,0
|
|
20241223,165500,16130474,496,496,496,496,0
|
|
20241223,165400,16130474,496,496,496,496,0
|
|
20241223,165300,16130474,496,496,496,496,0
|
|
20241223,165200,16130474,496,496,496,496,0
|
|
20241223,165100,16130474,496,496,496,496,0
|
|
20241223,165000,16130474,496,496,496,496,0
|
|
20241223,164900,16130474,496,496,496,496,0
|
|
20241223,164800,16130474,496,496,496,496,0
|
|
20241223,164700,16130474,496,496,496,496,0
|
|
20241223,164600,16130474,496,496,496,496,0
|
|
20241223,164500,16130474,496,496,496,496,0
|
|
20241223,164400,16130474,496,496,496,496,0
|
|
20241223,164300,16130474,496,496,496,496,0
|
|
20241223,164200,16130474,496,496,496,496,0
|
|
20241223,164100,16130474,496,496,496,496,0
|
|
20241223,164000,16130474,496,496,496,496,0
|
|
20241223,163900,16130474,496,496,496,496,0
|
|
20241223,163800,16130474,496,496,496,496,0
|
|
20241223,163700,16130474,496,496,496,496,0
|
|
20241223,163600,16130474,496,496,496,496,0
|
|
20241223,163500,16130474,496,496,496,496,0
|
|
20241223,163400,16130474,496,496,496,496,0
|
|
20241223,163300,16130474,496,496,496,496,0
|
|
20241223,163200,16130474,496,496,496,496,0
|
|
20241223,163100,16130474,496,496,496,496,0
|
|
20241223,163000,16130474,496,496,496,496,0
|
|
20241223,162900,16130474,496,496,496,496,758
|
|
20241223,162800,16130474,496,496,496,496,0
|
|
20241223,162700,16130474,496,496,496,496,0
|
|
20241223,162600,16130474,496,496,496,496,0
|
|
20241223,162500,16130474,496,496,496,496,0
|
|
20241223,162400,16130474,496,496,496,496,0
|
|
20241223,162300,16130474,496,496,496,496,0
|
|
20241223,162200,16130474,496,496,496,496,0
|
|
20241223,162100,16130474,496,496,496,496,0
|
|
20241223,162000,16130474,496,496,496,496,0
|
|
20241223,161900,16130474,496,496,496,496,0
|
|
20241223,161800,16130474,496,496,496,496,0
|
|
20241223,161700,16130474,496,496,496,496,0
|
|
20241223,161600,16130474,496,496,496,496,0
|
|
20241223,161500,16130474,496,496,496,496,0
|
|
20241223,161400,16130474,496,496,496,496,0
|
|
20241223,161300,16130474,496,496,496,496,0
|
|
20241223,161200,16130474,496,496,496,496,0
|
|
20241223,161100,16130474,496,496,496,496,0
|
|
20241223,161000,16130474,496,496,496,496,0
|
|
20241223,160900,16130474,496,496,496,496,0
|
|
20241223,160800,16130474,496,496,496,496,0
|
|
20241223,160700,16130474,496,496,496,496,0
|
|
20241223,160600,16130474,496,496,496,496,0
|
|
20241223,160500,16130474,496,496,496,496,0
|
|
20241223,160400,16130474,496,496,496,496,0
|
|
20241223,160300,16130474,496,496,496,496,0
|
|
20241223,160200,16130474,496,496,496,496,0
|
|
20241223,160100,16130474,496,496,496,496,0
|
|
20241223,160000,16130474,496,496,496,496,0
|
|
20241223,155900,16130474,496,496,496,496,758
|
|
20241223,155800,16130474,496,496,496,496,0
|
|
20241223,155700,16130474,496,496,496,496,0
|
|
20241223,155600,16130474,496,496,496,496,0
|
|
20241223,155500,16130474,496,496,496,496,0
|
|
20241223,155400,16130474,496,496,496,496,0
|
|
20241223,155300,16130474,496,496,496,496,0
|
|
20241223,155200,16130474,496,496,496,496,0
|
|
20241223,155100,16130474,496,496,496,496,0
|
|
20241223,155000,16130474,496,496,496,496,0
|
|
20241223,154900,16130474,496,496,496,496,0
|
|
20241223,154800,16130474,496,496,496,496,0
|
|
20241223,154700,16130474,496,496,496,496,0
|
|
20241223,154600,16130474,496,496,496,496,0
|
|
20241223,154500,16130474,496,496,496,496,0
|
|
20241223,154400,16130474,496,496,496,496,0
|
|
20241223,154300,16130474,496,496,496,496,0
|
|
20241223,154200,16130474,496,496,496,496,0
|
|
20241223,154100,16130474,496,496,496,496,0
|
|
20241223,154000,16130474,496,496,496,496,0
|
|
20241223,153900,16130474,496,496,496,496,0
|
|
20241223,153800,16130474,496,496,496,496,0
|
|
20241223,153700,16130474,496,496,496,496,0
|
|
20241223,153600,16130474,496,496,496,496,0
|
|
20241223,153500,16130474,496,496,496,496,0
|
|
20241223,153400,16130474,496,496,496,496,0
|
|
20241223,153300,16130474,496,496,496,496,0
|
|
20241223,153200,16130474,496,496,496,496,0
|
|
20241223,153100,16130474,496,496,496,496,0
|
|
20241223,153000,16130474,496,496,496,496,758
|
|
20241223,152900,15754506,496,496,496,496,0
|
|
20241223,152800,15754506,496,496,496,496,0
|
|
20241223,152700,15754506,496,496,496,496,0
|
|
20241223,152600,15754506,496,496,496,496,0
|
|
20241223,152500,15754506,496,496,496,496,0
|
|
20241223,152400,15754506,496,496,496,496,0
|
|
20241223,152300,15754506,496,496,496,496,0
|
|
20241223,152200,15754506,496,496,496,496,0
|
|
20241223,152100,15754506,496,496,496,496,0
|
|
20241223,152000,15754506,496,496,496,496,0
|
|
20241223,151900,15754506,496,496,496,496,0
|
|
20241223,151800,15754506,496,496,496,496,0
|
|
20241223,151700,15754506,496,496,496,496,0
|
|
20241223,151600,15754506,496,496,496,496,0
|
|
20241223,151500,15754506,496,493,496,493,80
|
|
20241223,151400,15715063,493,493,493,493,321
|
|
20241223,151300,15556810,493,493,493,493,0
|
|
20241223,151200,15556810,493,493,493,493,0
|
|
20241223,151100,15556810,493,493,493,493,1
|
|
20241223,151000,15556317,493,493,493,493,0
|
|
20241223,150900,15556317,493,493,493,493,230
|
|
20241223,150800,15442927,493,493,493,493,165
|
|
20241223,150700,15361582,492,495,495,492,200
|
|
20241223,150600,15262931,496,496,496,496,0
|
|
20241223,150500,15262931,496,496,496,496,0
|
|
20241223,150400,15262931,496,496,496,496,0
|
|
20241223,150300,15262931,496,496,496,496,0
|
|
20241223,150200,15262931,496,496,496,496,0
|
|
20241223,150100,15262931,496,496,496,496,160
|
|
20241223,150000,15183571,496,496,496,496,119
|
|
20241223,145900,15124547,498,498,498,498,5
|
|
20241223,145800,15122057,496,496,496,496,0
|
|
20241223,145700,15122057,496,496,496,496,0
|
|
20241223,145600,15122057,496,496,496,496,0
|
|
20241223,145500,15122057,496,496,496,496,0
|
|
20241223,145400,15122057,496,496,496,496,0
|
|
20241223,145300,15122057,496,496,496,496,0
|
|
20241223,145200,15122057,496,496,496,496,0
|
|
20241223,145100,15122057,496,496,496,496,0
|
|
20241223,145000,15122057,496,496,496,496,0
|
|
20241223,144900,15122057,496,496,496,496,0
|
|
20241223,144800,15122057,496,496,496,496,0
|
|
20241223,144700,15122057,496,496,496,496,0
|
|
20241223,144600,15122057,496,496,496,496,0
|
|
20241223,144500,15122057,496,496,496,496,0
|
|
20241223,144400,15122057,496,496,496,496,0
|
|
20241223,144300,15122057,496,496,496,496,0
|
|
20241223,144200,15122057,496,496,496,496,0
|
|
20241223,144100,15122057,496,496,496,496,0
|
|
20241223,144000,15122057,496,496,496,496,0
|
|
20241223,143900,15122057,496,496,496,496,0
|
|
20241223,143800,15122057,496,496,496,496,0
|
|
20241223,143700,15122057,496,496,496,496,0
|
|
20241223,143600,15122057,496,496,496,496,0
|
|
20241223,143500,15122057,496,496,496,496,0
|
|
20241223,143400,15122057,496,496,496,496,0
|
|
20241223,143300,15122057,496,496,496,496,0
|
|
20241223,143200,15122057,496,496,496,496,0
|
|
20241223,143100,15122057,496,496,496,496,0
|
|
20241223,143000,15122057,496,496,496,496,0
|
|
20241223,142900,15122057,496,496,496,496,0
|
|
20241223,142800,15122057,496,496,496,496,0
|
|
20241223,142700,15122057,496,496,496,496,0
|
|
20241223,142600,15122057,496,496,496,496,0
|
|
20241223,142500,15122057,496,496,496,496,0
|
|
20241223,142400,15122057,496,496,496,496,0
|
|
20241223,142300,15122057,496,499,499,496,162
|
|
20241223,142200,15041459,499,499,499,499,0
|
|
20241223,142100,15041459,499,499,499,499,0
|
|
20241223,142000,15041459,499,499,499,499,0
|
|
20241223,141900,15041459,499,499,499,499,0
|
|
20241223,141800,15041459,499,499,499,499,0
|
|
20241223,141700,15041459,499,499,499,499,0
|
|
20241223,141600,15041459,499,499,499,499,0
|
|
20241223,141500,15041459,499,499,499,499,0
|
|
20241223,141400,15041459,499,499,499,499,0
|
|
20241223,141300,15041459,499,499,499,499,0
|
|
20241223,141200,15041459,499,499,499,499,0
|
|
20241223,141100,15041459,499,499,499,499,0
|
|
20241223,141000,15041459,499,499,499,499,0
|
|
20241223,140900,15041459,499,499,499,499,0
|
|
20241223,140800,15041459,499,499,499,499,0
|
|
20241223,140700,15041459,499,499,499,499,0
|
|
20241223,140600,15041459,499,499,499,499,0
|
|
20241223,140500,15041459,499,499,499,499,0
|
|
20241223,140400,15041459,499,499,499,499,0
|
|
20241223,140300,15041459,499,499,499,499,0
|
|
20241223,140200,15041459,499,499,499,499,0
|
|
20241223,140100,15041459,499,499,499,499,0
|
|
20241223,140000,15041459,499,499,499,499,0
|
|
20241223,135900,15041459,499,499,499,499,0
|
|
20241223,135800,15041459,499,499,499,499,0
|
|
20241223,135700,15041459,499,499,499,499,0
|
|
20241223,135600,15041459,499,499,499,499,0
|
|
20241223,135500,15041459,499,499,499,499,0
|
|
20241223,135400,15041459,499,499,499,499,0
|
|
20241223,135300,15041459,499,499,499,499,0
|
|
20241223,135200,15041459,499,499,499,499,0
|
|
20241223,135100,15041459,499,499,499,499,0
|
|
20241223,135000,15041459,499,499,499,499,0
|
|
20241223,134900,15041459,499,499,499,499,0
|
|
20241223,134800,15041459,499,499,499,499,0
|
|
20241223,134700,15041459,499,499,499,499,0
|
|
20241223,134600,15041459,499,499,499,499,0
|
|
20241223,134500,15041459,499,499,499,499,0
|
|
20241223,134400,15041459,499,499,499,499,0
|
|
20241223,134300,15041459,499,499,499,499,0
|
|
20241223,134200,15041459,499,499,499,499,0
|
|
20241223,134100,15041459,499,499,499,499,13
|
|
20241223,134000,15034972,499,499,499,499,0
|
|
20241223,133900,15034972,499,499,499,499,0
|
|
20241223,133800,15034972,499,499,499,499,0
|
|
20241223,133700,15034972,499,499,499,499,13
|
|
20241223,133600,15028485,499,499,499,499,0
|
|
20241223,133500,15028485,499,499,499,499,0
|
|
20241223,133400,15028485,499,499,499,499,0
|
|
20241223,133300,15028485,499,499,499,499,13
|
|
20241223,133200,15021998,499,499,499,499,0
|
|
20241223,133100,15021998,499,499,499,499,0
|
|
20241223,133000,15021998,499,499,499,499,0
|
|
20241223,132900,15021998,499,499,499,499,13
|
|
20241223,132800,15015511,496,496,496,496,0
|
|
20241223,132700,15015511,496,496,496,496,0
|
|
20241223,132600,15015511,496,498,498,496,1378
|
|
20241223,132500,14330053,498,498,498,498,13
|
|
20241223,132400,14323579,499,499,499,499,0
|
|
20241223,132300,14323579,499,499,499,499,0
|
|
20241223,132200,14323579,499,499,499,499,0
|
|
20241223,132100,14323579,499,499,499,499,13
|
|
20241223,132000,14317092,499,499,499,499,0
|
|
20241223,131900,14317092,499,499,499,499,0
|
|
20241223,131800,14317092,499,499,499,499,0
|
|
20241223,131700,14317092,499,499,499,499,13
|
|
20241223,131600,14310605,499,499,499,499,1
|
|
20241223,131500,14310106,499,499,499,499,0
|
|
20241223,131400,14310106,499,499,499,499,0
|
|
20241223,131300,14310106,499,499,499,499,13
|
|
20241223,131200,14303619,500,500,500,500,0
|
|
20241223,131100,14303619,500,500,500,500,0
|
|
20241223,131000,14303619,500,500,500,500,0
|
|
20241223,130900,14303619,500,500,500,500,14
|
|
20241223,130800,14296619,496,496,496,496,0
|
|
20241223,130700,14296619,496,496,496,496,0
|
|
20241223,130600,14296619,496,496,496,496,98
|
|
20241223,130500,14248011,496,496,496,496,0
|
|
20241223,130400,14248011,496,496,496,496,0
|
|
20241223,130300,14248011,496,496,496,496,0
|
|
20241223,130200,14248011,496,496,496,496,29
|
|
20241223,130100,14233627,496,496,496,496,0
|
|
20241223,130000,14233627,496,496,496,496,0
|
|
20241223,125900,14233627,496,496,496,496,0
|
|
20241223,125800,14233627,496,496,496,496,0
|
|
20241223,125700,14233627,496,496,496,496,0
|
|
20241223,125600,14233627,496,496,496,496,0
|
|
20241223,125500,14233627,496,496,496,496,0
|
|
20241223,125400,14233627,496,496,496,496,0
|
|
20241223,125300,14233627,496,496,496,496,0
|
|
20241223,125200,14233627,496,496,496,496,0
|
|
20241223,125100,14233627,496,496,496,496,0
|
|
20241223,125000,14233627,496,496,496,496,0
|
|
20241223,124900,14233627,496,496,496,496,102
|
|
20241223,124800,14183035,500,500,500,500,0
|
|
20241223,124700,14183035,500,500,500,500,0
|
|
20241223,124600,14183035,500,500,500,500,0
|
|
20241223,124500,14183035,500,500,500,500,0
|
|
20241223,124400,14183035,500,500,500,500,0
|
|
20241223,124300,14183035,500,500,500,500,54
|
|
20241223,124200,14156035,500,500,500,500,0
|
|
20241223,124100,14156035,500,500,500,500,0
|
|
20241223,124000,14156035,500,500,500,500,0
|
|
20241223,123900,14156035,500,500,500,500,0
|
|
20241223,123800,14156035,500,500,500,500,0
|
|
20241223,123700,14156035,500,500,500,500,0
|
|
20241223,123600,14156035,500,500,500,500,0
|
|
20241223,123500,14156035,500,500,500,500,0
|
|
20241223,123400,14156035,500,500,500,500,0
|
|
20241223,123300,14156035,500,500,500,500,0
|
|
20241223,123200,14156035,500,500,500,500,0
|
|
20241223,123100,14156035,500,500,500,500,0
|
|
20241223,123000,14156035,500,500,500,500,0
|
|
20241223,122900,14156035,500,500,500,500,0
|
|
20241223,122800,14156035,500,500,500,500,0
|
|
20241223,122700,14156035,500,500,500,500,54
|
|
20241223,122600,14129035,496,496,496,496,0
|
|
20241223,122500,14129035,496,496,496,496,0
|
|
20241223,122400,14129035,496,496,496,496,0
|
|
20241223,122300,14129035,496,496,496,496,0
|
|
20241223,122200,14129035,496,496,496,496,0
|
|
20241223,122100,14129035,496,496,496,496,0
|
|
20241223,122000,14129035,496,496,496,496,0
|
|
20241223,121900,14129035,496,496,496,496,0
|
|
20241223,121800,14129035,496,496,496,496,176
|
|
20241223,121700,14041739,500,500,500,500,0
|
|
20241223,121600,14041739,500,500,500,500,0
|
|
20241223,121500,14041739,500,500,500,500,0
|
|
20241223,121400,14041739,500,500,500,500,0
|
|
20241223,121300,14041739,500,500,500,500,0
|
|
20241223,121200,14041739,500,500,500,500,0
|
|
20241223,121100,14041739,500,500,500,500,55
|
|
20241223,121000,14014239,500,500,500,500,0
|
|
20241223,120900,14014239,500,500,500,500,0
|
|
20241223,120800,14014239,500,500,500,500,0
|
|
20241223,120700,14014239,500,500,500,500,0
|
|
20241223,120600,14014239,500,500,500,500,0
|
|
20241223,120500,14014239,500,500,500,500,0
|
|
20241223,120400,14014239,500,500,500,500,0
|
|
20241223,120300,14014239,500,500,500,500,0
|
|
20241223,120200,14014239,500,500,500,500,0
|
|
20241223,120100,14014239,500,500,500,500,0
|
|
20241223,120000,14014239,500,500,500,500,0
|
|
20241223,115900,14014239,500,500,500,500,0
|
|
20241223,115800,14014239,500,500,500,500,0
|
|
20241223,115700,14014239,500,500,500,500,0
|
|
20241223,115600,14014239,500,500,500,500,0
|
|
20241223,115500,14014239,500,498,500,498,55
|
|
20241223,115400,13986758,498,498,498,498,161
|
|
20241223,115300,13906580,493,493,493,493,1
|
|
20241223,115200,13906087,499,499,499,499,0
|
|
20241223,115100,13906087,499,499,499,499,0
|
|
20241223,115000,13906087,499,499,499,499,0
|
|
20241223,114900,13906087,499,499,499,499,0
|
|
20241223,114800,13906087,499,499,499,499,0
|
|
20241223,114700,13906087,499,499,499,499,0
|
|
20241223,114600,13906087,499,499,499,499,20
|
|
20241223,114500,13896107,498,498,498,498,10
|
|
20241223,114400,13891127,498,497,498,486,8614
|
|
20241223,114300,9648540,500,500,500,500,20
|
|
20241223,114200,9638540,500,500,500,500,0
|
|
20241223,114100,9638540,500,500,500,500,0
|
|
20241223,114000,9638540,500,500,500,500,0
|
|
20241223,113900,9638540,500,500,500,500,55
|
|
20241223,113800,9611040,497,497,497,497,0
|
|
20241223,113700,9611040,497,498,500,497,1082
|
|
20241223,113600,9070360,498,498,498,498,0
|
|
20241223,113500,9070360,498,498,498,498,0
|
|
20241223,113400,9070360,498,498,498,498,0
|
|
20241223,113300,9070360,498,498,498,498,0
|
|
20241223,113200,9070360,498,498,498,498,0
|
|
20241223,113100,9070360,498,498,498,498,0
|
|
20241223,113000,9070360,498,498,498,498,0
|
|
20241223,112900,9070360,498,498,498,498,0
|
|
20241223,112800,9070360,498,498,498,498,3
|
|
20241223,112700,9068866,498,498,498,498,0
|
|
20241223,112600,9068866,498,498,498,498,0
|
|
20241223,112500,9068866,498,498,498,498,0
|
|
20241223,112400,9068866,498,498,498,498,85
|
|
20241223,112300,9026536,498,498,498,498,55
|
|
20241223,112200,8999146,498,498,498,498,0
|
|
20241223,112100,8999146,498,498,498,498,1
|
|
20241223,112000,8998648,498,498,498,498,0
|
|
20241223,111900,8998648,498,498,498,498,0
|
|
20241223,111800,8998648,498,498,498,498,1
|
|
20241223,111700,8998150,498,498,498,498,15
|
|
20241223,111600,8990680,500,500,500,500,0
|
|
20241223,111500,8990680,500,500,500,500,0
|
|
20241223,111400,8990680,500,500,500,500,0
|
|
20241223,111300,8990680,500,500,500,500,0
|
|
20241223,111200,8990680,500,500,500,500,0
|
|
20241223,111100,8990680,500,500,500,500,0
|
|
20241223,111000,8990680,500,500,500,500,0
|
|
20241223,110900,8990680,500,500,500,500,0
|
|
20241223,110800,8990680,500,500,500,500,0
|
|
20241223,110700,8990680,500,500,500,500,55
|
|
20241223,110600,8963180,500,500,500,500,0
|
|
20241223,110500,8963180,500,500,500,500,0
|
|
20241223,110400,8963180,500,500,500,500,0
|
|
20241223,110300,8963180,500,500,500,500,0
|
|
20241223,110200,8963180,500,500,500,500,0
|
|
20241223,110100,8963180,500,500,500,500,0
|
|
20241223,110000,8963180,500,500,500,500,0
|
|
20241223,105900,8963180,500,500,500,500,0
|
|
20241223,105800,8963180,500,500,500,500,0
|
|
20241223,105700,8963180,500,500,500,500,0
|
|
20241223,105600,8963180,500,500,500,500,0
|
|
20241223,105500,8963180,500,500,500,500,0
|
|
20241223,105400,8963180,500,500,500,500,1
|
|
20241223,105300,8962680,495,495,495,495,0
|
|
20241223,105200,8962680,495,495,495,495,0
|
|
20241223,105100,8962680,495,500,500,495,155
|
|
20241223,105000,8885680,500,500,500,500,1
|
|
20241223,104900,8885180,495,495,495,495,0
|
|
20241223,104800,8885180,495,496,496,495,300
|
|
20241223,104700,8736564,495,495,495,495,0
|
|
20241223,104600,8736564,495,495,495,495,0
|
|
20241223,104500,8736564,495,495,495,495,0
|
|
20241223,104400,8736564,495,495,495,495,177
|
|
20241223,104300,8648949,496,496,496,496,5
|
|
20241223,104200,8646469,497,497,497,497,0
|
|
20241223,104100,8646469,497,498,498,497,110
|
|
20241223,104000,8591794,501,501,501,501,0
|
|
20241223,103900,8591794,501,501,501,501,0
|
|
20241223,103800,8591794,501,501,501,501,0
|
|
20241223,103700,8591794,501,501,501,501,0
|
|
20241223,103600,8591794,501,501,501,501,0
|
|
20241223,103500,8591794,501,501,501,501,0
|
|
20241223,103400,8591794,501,501,501,501,0
|
|
20241223,103300,8591794,501,501,501,501,0
|
|
20241223,103200,8591794,501,501,501,501,0
|
|
20241223,103100,8591794,501,501,501,501,0
|
|
20241223,103000,8591794,501,501,501,501,0
|
|
20241223,102900,8591794,501,501,501,501,0
|
|
20241223,102800,8591794,501,501,501,501,0
|
|
20241223,102700,8591794,501,501,501,501,0
|
|
20241223,102600,8591794,501,501,501,501,0
|
|
20241223,102500,8591794,501,501,501,501,0
|
|
20241223,102400,8591794,501,501,501,501,0
|
|
20241223,102300,8591794,501,501,501,501,0
|
|
20241223,102200,8591794,501,501,501,501,0
|
|
20241223,102100,8591794,501,501,501,501,0
|
|
20241223,102000,8591794,501,501,501,501,0
|
|
20241223,101900,8591794,501,501,501,501,0
|
|
20241223,101800,8591794,501,501,501,501,0
|
|
20241223,101700,8591794,501,501,501,501,0
|
|
20241223,101600,8591794,501,501,501,501,0
|
|
20241223,101500,8591794,501,501,501,501,0
|
|
20241223,101400,8591794,501,501,501,501,0
|
|
20241223,101300,8591794,501,501,501,501,0
|
|
20241223,101200,8591794,501,501,501,501,0
|
|
20241223,101100,8591794,501,501,501,501,0
|
|
20241223,101000,8591794,501,501,501,501,2
|
|
20241223,100900,8590792,501,501,501,501,0
|
|
20241223,100800,8590792,501,499,501,499,1105
|
|
20241223,100700,8039395,499,499,499,499,0
|
|
20241223,100600,8039395,499,499,499,499,0
|
|
20241223,100500,8039395,499,499,499,499,143
|
|
20241223,100400,7968038,499,499,499,499,0
|
|
20241223,100300,7968038,499,499,499,499,507
|
|
20241223,100200,7715045,504,504,504,504,0
|
|
20241223,100100,7715045,504,504,504,504,0
|
|
20241223,100000,7715045,504,504,504,504,0
|
|
20241223,095900,7715045,504,504,504,504,0
|
|
20241223,095800,7715045,504,504,504,504,0
|
|
20241223,095700,7715045,504,504,504,504,0
|
|
20241223,095600,7715045,504,504,504,504,0
|
|
20241223,095500,7715045,504,504,504,504,0
|
|
20241223,095400,7715045,504,504,504,504,0
|
|
20241223,095300,7715045,504,504,504,504,0
|
|
20241223,095200,7715045,504,504,504,504,0
|
|
20241223,095100,7715045,504,504,504,504,0
|
|
20241223,095000,7715045,504,504,504,504,0
|
|
20241223,094900,7715045,504,504,504,504,0
|
|
20241223,094800,7715045,504,504,504,504,1
|
|
20241223,094700,7714541,504,504,504,504,0
|
|
20241223,094600,7714541,504,504,504,504,103
|
|
20241223,094500,7662629,504,504,504,504,0
|
|
20241223,094400,7662629,504,504,504,504,0
|
|
20241223,094300,7662629,504,504,504,504,0
|
|
20241223,094200,7662629,504,504,504,504,0
|
|
20241223,094100,7662629,504,504,504,504,200
|
|
20241223,094000,7561829,505,505,505,505,0
|
|
20241223,093900,7561829,505,505,505,505,0
|
|
20241223,093800,7561829,505,505,505,505,0
|
|
20241223,093700,7561829,505,505,505,505,0
|
|
20241223,093600,7561829,505,505,505,505,0
|
|
20241223,093500,7561829,505,505,505,505,0
|
|
20241223,093400,7561829,505,505,505,505,0
|
|
20241223,093300,7561829,505,505,505,505,0
|
|
20241223,093200,7561829,505,505,505,505,0
|
|
20241223,093100,7561829,505,503,505,503,77
|
|
20241223,093000,7523018,500,500,500,500,8
|
|
20241223,092900,7519018,505,505,505,505,0
|
|
20241223,092800,7519018,505,505,505,505,0
|
|
20241223,092700,7519018,505,505,505,505,0
|
|
20241223,092600,7519018,505,504,506,504,323
|
|
20241223,092500,7356072,503,503,503,503,11
|
|
20241223,092400,7350539,503,503,503,503,0
|
|
20241223,092300,7350539,503,503,503,503,0
|
|
20241223,092200,7350539,503,503,503,503,0
|
|
20241223,092100,7350539,503,501,503,501,78
|
|
20241223,092000,7311308,495,497,497,495,3466
|
|
20241223,091900,5595048,498,498,498,498,2123
|
|
20241223,091800,4537794,496,496,496,496,240
|
|
20241223,091700,4418754,498,498,498,498,0
|
|
20241223,091600,4418754,498,498,498,498,601
|
|
20241223,091500,4119456,497,500,500,497,1130
|
|
20241223,091400,3556608,501,501,501,501,0
|
|
20241223,091300,3556608,501,502,502,501,11
|
|
20241223,091200,3551087,503,505,505,503,895
|
|
20241223,091100,3099406,505,505,505,505,0
|
|
20241223,091000,3099406,505,505,505,505,0
|
|
20241223,090900,3099406,505,505,505,505,45
|
|
20241223,090800,3076681,508,507,508,507,405
|
|
20241223,090700,2871345,505,505,505,505,0
|
|
20241223,090600,2871345,505,503,505,503,36
|
|
20241223,090500,2853173,506,506,506,506,0
|
|
20241223,090400,2853173,506,501,506,501,9
|
|
20241223,090300,2848634,500,500,500,500,0
|
|
20241223,090200,2848634,500,500,500,500,219
|
|
20241223,090100,2739134,500,498,500,498,65
|
|
20241223,090000,2706663,497,495,497,495,5468
|