622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,191900,516461041,715,715,715,715,16158
|
|
20241226,191800,516461041,715,715,715,715,0
|
|
20241226,191700,516461041,715,715,715,715,0
|
|
20241226,191600,516461041,715,715,715,715,0
|
|
20241226,191500,516461041,715,715,715,715,0
|
|
20241226,191400,516461041,715,715,715,715,0
|
|
20241226,191300,516461041,715,715,715,715,0
|
|
20241226,191200,516461041,715,715,715,715,0
|
|
20241226,191100,516461041,715,715,715,715,0
|
|
20241226,191000,516461041,715,715,715,715,0
|
|
20241226,190900,516461041,715,715,715,715,0
|
|
20241226,190800,516461041,715,715,715,715,0
|
|
20241226,190700,516461041,715,715,715,715,0
|
|
20241226,190600,516461041,715,715,715,715,0
|
|
20241226,190500,516461041,715,715,715,715,0
|
|
20241226,190400,516461041,715,715,715,715,0
|
|
20241226,190300,516461041,715,715,715,715,0
|
|
20241226,190200,516461041,715,715,715,715,0
|
|
20241226,190100,516461041,715,715,715,715,0
|
|
20241226,190000,516461041,715,715,715,715,0
|
|
20241226,185900,516461041,715,715,715,715,0
|
|
20241226,185800,516461041,715,715,715,715,0
|
|
20241226,185700,516461041,715,715,715,715,0
|
|
20241226,185600,516461041,715,715,715,715,0
|
|
20241226,185500,516461041,715,715,715,715,0
|
|
20241226,185400,516461041,715,715,715,715,0
|
|
20241226,185300,516461041,715,715,715,715,0
|
|
20241226,185200,516461041,715,715,715,715,0
|
|
20241226,185100,516461041,715,715,715,715,0
|
|
20241226,185000,516461041,715,715,715,715,0
|
|
20241226,184900,516461041,715,715,715,715,16158
|
|
20241226,184800,516461041,715,715,715,715,0
|
|
20241226,184700,516461041,715,715,715,715,0
|
|
20241226,184600,516461041,715,715,715,715,0
|
|
20241226,184500,516461041,715,715,715,715,0
|
|
20241226,184400,516461041,715,715,715,715,0
|
|
20241226,184300,516461041,715,715,715,715,0
|
|
20241226,184200,516461041,715,715,715,715,0
|
|
20241226,184100,516461041,715,715,715,715,0
|
|
20241226,184000,516461041,715,715,715,715,0
|
|
20241226,183900,516461041,715,715,715,715,0
|
|
20241226,183800,516461041,715,715,715,715,0
|
|
20241226,183700,516461041,715,715,715,715,0
|
|
20241226,183600,516461041,715,715,715,715,0
|
|
20241226,183500,516461041,715,715,715,715,0
|
|
20241226,183400,516461041,715,715,715,715,0
|
|
20241226,183300,516461041,715,715,715,715,0
|
|
20241226,183200,516461041,715,715,715,715,0
|
|
20241226,183100,516461041,715,715,715,715,0
|
|
20241226,183000,516461041,715,715,715,715,0
|
|
20241226,182900,516461041,715,715,715,715,0
|
|
20241226,182800,516461041,715,715,715,715,0
|
|
20241226,182700,516461041,715,715,715,715,0
|
|
20241226,182600,516461041,715,715,715,715,0
|
|
20241226,182500,516461041,715,715,715,715,0
|
|
20241226,182400,516461041,715,715,715,715,0
|
|
20241226,182300,516461041,715,715,715,715,0
|
|
20241226,182200,516461041,715,715,715,715,0
|
|
20241226,182100,516461041,715,715,715,715,0
|
|
20241226,182000,516461041,715,715,715,715,0
|
|
20241226,181900,516461041,715,715,715,715,16158
|
|
20241226,181800,516461041,715,715,715,715,0
|
|
20241226,181700,516461041,715,715,715,715,0
|
|
20241226,181600,516461041,715,715,715,715,0
|
|
20241226,181500,516461041,715,715,715,715,0
|
|
20241226,181400,516461041,715,715,715,715,0
|
|
20241226,181300,516461041,715,715,715,715,0
|
|
20241226,181200,516461041,715,715,715,715,0
|
|
20241226,181100,516461041,715,715,715,715,0
|
|
20241226,181000,516461041,715,715,715,715,0
|
|
20241226,180900,516461041,715,715,715,715,0
|
|
20241226,180800,516461041,715,715,715,715,0
|
|
20241226,180700,516461041,715,715,715,715,0
|
|
20241226,180600,516461041,715,715,715,715,0
|
|
20241226,180500,516461041,715,715,715,715,0
|
|
20241226,180400,516461041,715,715,715,715,0
|
|
20241226,180300,516461041,715,715,715,715,0
|
|
20241226,180200,516461041,715,715,715,715,0
|
|
20241226,180100,516461041,715,715,715,715,0
|
|
20241226,180000,516461041,715,715,715,715,0
|
|
20241226,175900,516461041,715,715,715,715,0
|
|
20241226,175800,516461041,715,715,715,715,0
|
|
20241226,175700,516461041,715,715,715,715,0
|
|
20241226,175600,516461041,715,715,715,715,0
|
|
20241226,175500,516461041,715,715,715,715,0
|
|
20241226,175400,516461041,715,715,715,715,0
|
|
20241226,175300,516461041,715,715,715,715,0
|
|
20241226,175200,516461041,715,715,715,715,0
|
|
20241226,175100,516461041,715,715,715,715,0
|
|
20241226,175000,516461041,715,715,715,715,0
|
|
20241226,174900,516461041,715,715,715,715,16158
|
|
20241226,174800,516461041,715,715,715,715,0
|
|
20241226,174700,516461041,715,715,715,715,0
|
|
20241226,174600,516461041,715,715,715,715,0
|
|
20241226,174500,516461041,715,715,715,715,0
|
|
20241226,174400,516461041,715,715,715,715,0
|
|
20241226,174300,516461041,715,715,715,715,0
|
|
20241226,174200,516461041,715,715,715,715,0
|
|
20241226,174100,516461041,715,715,715,715,0
|
|
20241226,174000,516461041,715,715,715,715,0
|
|
20241226,173900,516461041,715,715,715,715,0
|
|
20241226,173800,516461041,715,715,715,715,0
|
|
20241226,173700,516461041,715,715,715,715,0
|
|
20241226,173600,516461041,715,715,715,715,0
|
|
20241226,173500,516461041,715,715,715,715,0
|
|
20241226,173400,516461041,715,715,715,715,0
|
|
20241226,173300,516461041,715,715,715,715,0
|
|
20241226,173200,516461041,715,715,715,715,0
|
|
20241226,173100,516461041,715,715,715,715,0
|
|
20241226,173000,516461041,715,715,715,715,0
|
|
20241226,172900,516461041,715,715,715,715,0
|
|
20241226,172800,516461041,715,715,715,715,0
|
|
20241226,172700,516461041,715,715,715,715,0
|
|
20241226,172600,516461041,715,715,715,715,0
|
|
20241226,172500,516461041,715,715,715,715,0
|
|
20241226,172400,516461041,715,715,715,715,0
|
|
20241226,172300,516461041,715,715,715,715,0
|
|
20241226,172200,516461041,715,715,715,715,0
|
|
20241226,172100,516461041,715,715,715,715,0
|
|
20241226,172000,516461041,715,715,715,715,0
|
|
20241226,171900,516461041,715,715,715,715,16158
|
|
20241226,171800,516461041,715,715,715,715,0
|
|
20241226,171700,516461041,715,715,715,715,0
|
|
20241226,171600,516461041,715,715,715,715,0
|
|
20241226,171500,516461041,715,715,715,715,0
|
|
20241226,171400,516461041,715,715,715,715,0
|
|
20241226,171300,516461041,715,715,715,715,0
|
|
20241226,171200,516461041,715,715,715,715,0
|
|
20241226,171100,516461041,715,715,715,715,0
|
|
20241226,171000,516461041,715,715,715,715,0
|
|
20241226,170900,516461041,715,715,715,715,0
|
|
20241226,170800,516461041,715,715,715,715,0
|
|
20241226,170700,516461041,715,715,715,715,0
|
|
20241226,170600,516461041,715,715,715,715,0
|
|
20241226,170500,516461041,715,715,715,715,0
|
|
20241226,170400,516461041,715,715,715,715,0
|
|
20241226,170300,516461041,715,715,715,715,0
|
|
20241226,170200,516461041,715,715,715,715,0
|
|
20241226,170100,516461041,715,715,715,715,0
|
|
20241226,170000,516461041,715,715,715,715,0
|
|
20241226,165900,516461041,715,715,715,715,0
|
|
20241226,165800,516461041,715,715,715,715,0
|
|
20241226,165700,516461041,715,715,715,715,0
|
|
20241226,165600,516461041,715,715,715,715,0
|
|
20241226,165500,516461041,715,715,715,715,0
|
|
20241226,165400,516461041,715,715,715,715,0
|
|
20241226,165300,516461041,715,715,715,715,0
|
|
20241226,165200,516461041,715,715,715,715,0
|
|
20241226,165100,516461041,715,715,715,715,0
|
|
20241226,165000,516461041,715,715,715,715,0
|
|
20241226,164900,516461041,715,715,715,715,16158
|
|
20241226,164800,516461041,715,715,715,715,0
|
|
20241226,164700,516461041,715,715,715,715,0
|
|
20241226,164600,516461041,715,715,715,715,0
|
|
20241226,164500,516461041,715,715,715,715,0
|
|
20241226,164400,516461041,715,715,715,715,0
|
|
20241226,164300,516461041,715,715,715,715,0
|
|
20241226,164200,516461041,715,715,715,715,0
|
|
20241226,164100,516461041,715,715,715,715,0
|
|
20241226,164000,516461041,715,715,715,715,0
|
|
20241226,163900,516461041,715,715,715,715,0
|
|
20241226,163800,516461041,715,715,715,715,0
|
|
20241226,163700,516461041,715,715,715,715,0
|
|
20241226,163600,516461041,715,715,715,715,0
|
|
20241226,163500,516461041,715,715,715,715,0
|
|
20241226,163400,516461041,715,715,715,715,0
|
|
20241226,163300,516461041,715,715,715,715,0
|
|
20241226,163200,516461041,715,715,715,715,0
|
|
20241226,163100,516461041,715,715,715,715,0
|
|
20241226,163000,516461041,715,715,715,715,0
|
|
20241226,162900,516461041,715,715,715,715,0
|
|
20241226,162800,516461041,715,715,715,715,0
|
|
20241226,162700,516461041,715,715,715,715,0
|
|
20241226,162600,516461041,715,715,715,715,0
|
|
20241226,162500,516461041,715,715,715,715,0
|
|
20241226,162400,516461041,715,715,715,715,0
|
|
20241226,162300,516461041,715,715,715,715,0
|
|
20241226,162200,516461041,715,715,715,715,0
|
|
20241226,162100,516461041,715,715,715,715,0
|
|
20241226,162000,516461041,715,715,715,715,0
|
|
20241226,161900,516461041,715,715,715,715,16158
|
|
20241226,161800,516461041,715,715,715,715,0
|
|
20241226,161700,516461041,715,715,715,715,0
|
|
20241226,161600,516461041,715,715,715,715,0
|
|
20241226,161500,516461041,715,715,715,715,0
|
|
20241226,161400,516461041,715,715,715,715,0
|
|
20241226,161300,516461041,715,715,715,715,0
|
|
20241226,161200,516461041,715,715,715,715,0
|
|
20241226,161100,516461041,715,715,715,715,0
|
|
20241226,161000,516461041,715,715,715,715,0
|
|
20241226,160900,516461041,715,715,715,715,0
|
|
20241226,160800,516461041,715,715,715,715,0
|
|
20241226,160700,516461041,715,715,715,715,0
|
|
20241226,160600,516461041,715,715,715,715,0
|
|
20241226,160500,516461041,715,715,715,715,0
|
|
20241226,160400,516461041,715,715,715,715,0
|
|
20241226,160300,516461041,715,715,715,715,0
|
|
20241226,160200,516461041,715,715,715,715,0
|
|
20241226,160100,516461041,715,715,715,715,0
|
|
20241226,160000,516461041,715,715,715,715,0
|
|
20241226,155900,516461041,715,715,715,715,0
|
|
20241226,155800,516461041,715,715,715,715,0
|
|
20241226,155700,516461041,715,715,715,715,0
|
|
20241226,155600,516461041,715,715,715,715,0
|
|
20241226,155500,516461041,715,715,715,715,0
|
|
20241226,155400,516461041,715,715,715,715,0
|
|
20241226,155300,516461041,715,715,715,715,0
|
|
20241226,155200,516461041,715,715,715,715,0
|
|
20241226,155100,516461041,715,715,715,715,0
|
|
20241226,155000,516461041,715,715,715,715,0
|
|
20241226,154900,516461041,715,715,715,715,16158
|
|
20241226,154800,516461041,715,715,715,715,0
|
|
20241226,154700,516461041,715,715,715,715,0
|
|
20241226,154600,516461041,715,715,715,715,0
|
|
20241226,154500,516461041,715,715,715,715,0
|
|
20241226,154400,516461041,715,715,715,715,0
|
|
20241226,154300,516461041,715,715,715,715,0
|
|
20241226,154200,516461041,715,715,715,715,0
|
|
20241226,154100,516461041,715,715,715,715,0
|
|
20241226,154000,516461041,715,715,715,715,0
|
|
20241226,153900,516461041,715,715,715,715,0
|
|
20241226,153800,516461041,715,715,715,715,0
|
|
20241226,153700,516461041,715,715,715,715,0
|
|
20241226,153600,516461041,715,715,715,715,0
|
|
20241226,153500,516461041,715,715,715,715,0
|
|
20241226,153400,516461041,715,715,715,715,0
|
|
20241226,153300,516461041,715,715,715,715,0
|
|
20241226,153200,516461041,715,715,715,715,0
|
|
20241226,153100,516461041,715,715,715,715,0
|
|
20241226,153000,516461041,715,715,715,715,16158
|
|
20241226,152900,504908071,715,715,715,715,0
|
|
20241226,152800,504908071,715,715,715,715,0
|
|
20241226,152700,504908071,715,715,715,715,0
|
|
20241226,152600,504908071,715,715,715,715,0
|
|
20241226,152500,504908071,715,715,715,715,0
|
|
20241226,152400,504908071,715,715,715,715,0
|
|
20241226,152300,504908071,715,715,715,715,0
|
|
20241226,152200,504908071,715,715,715,715,0
|
|
20241226,152100,504908071,715,715,715,715,0
|
|
20241226,152000,504908071,715,715,715,715,0
|
|
20241226,151900,504908071,715,714,715,711,10454
|
|
20241226,151800,497465083,712,712,713,712,1727
|
|
20241226,151700,496235457,712,715,715,712,18491
|
|
20241226,151600,483044408,715,715,715,714,1263
|
|
20241226,151500,482141653,715,715,716,715,1276
|
|
20241226,151400,481229312,715,716,716,715,1740
|
|
20241226,151300,479985107,716,715,716,715,973
|
|
20241226,151200,479289410,717,717,717,717,1
|
|
20241226,151100,479288693,715,717,717,715,14263
|
|
20241226,151000,469086484,718,718,718,718,1
|
|
20241226,150900,469085766,716,718,718,716,1385
|
|
20241226,150800,468094086,716,716,716,716,0
|
|
20241226,150700,468094086,716,718,718,716,14166
|
|
20241226,150600,457945482,718,718,718,718,0
|
|
20241226,150500,457945482,718,718,719,718,3735
|
|
20241226,150400,455261226,719,719,719,719,0
|
|
20241226,150300,455261226,719,718,719,718,12
|
|
20241226,150200,455252609,718,718,718,717,5712
|
|
20241226,150100,451157088,719,718,719,718,901
|
|
20241226,150000,450510169,717,717,717,717,751
|
|
20241226,145900,449971702,718,717,718,717,15669
|
|
20241226,145800,438737028,718,718,718,718,79
|
|
20241226,145700,438680306,718,718,718,718,0
|
|
20241226,145600,438680306,718,718,718,718,2
|
|
20241226,145500,438678870,719,719,719,719,0
|
|
20241226,145400,438678870,719,719,719,719,1
|
|
20241226,145300,438678151,717,719,719,717,14853
|
|
20241226,145200,428014624,719,719,719,719,10
|
|
20241226,145100,428007434,719,719,719,719,18
|
|
20241226,145000,427994492,719,718,719,718,1501
|
|
20241226,144900,426916773,719,718,719,718,2045
|
|
20241226,144800,425448458,719,718,719,718,28
|
|
20241226,144700,425428352,718,718,718,718,784
|
|
20241226,144600,424865440,719,719,719,719,0
|
|
20241226,144500,424865440,719,719,719,719,0
|
|
20241226,144400,424865440,719,718,719,718,3951
|
|
20241226,144300,422028620,719,719,719,719,1
|
|
20241226,144200,422027901,719,719,719,719,1
|
|
20241226,144100,422027182,719,719,719,719,0
|
|
20241226,144000,422027182,719,718,719,718,13016
|
|
20241226,143900,412680694,719,720,720,718,10822
|
|
20241226,143800,404908875,719,719,720,719,6200
|
|
20241226,143700,400451024,719,720,720,719,5403
|
|
20241226,143600,396566167,720,719,720,719,319
|
|
20241226,143500,396336805,720,720,720,720,0
|
|
20241226,143400,396336805,720,720,720,720,2
|
|
20241226,143300,396335365,720,720,720,720,0
|
|
20241226,143200,396335365,720,720,720,720,0
|
|
20241226,143100,396335365,720,720,720,720,0
|
|
20241226,143000,396335365,720,720,720,720,20
|
|
20241226,142900,396320965,720,720,720,720,0
|
|
20241226,142800,396320965,720,720,720,720,20
|
|
20241226,142700,396306565,720,720,720,720,0
|
|
20241226,142600,396306565,720,720,720,719,68
|
|
20241226,142500,396257661,719,720,720,719,560
|
|
20241226,142400,395855011,720,720,720,720,40
|
|
20241226,142300,395826211,720,720,720,720,57
|
|
20241226,142200,395785171,720,720,720,720,3
|
|
20241226,142100,395783011,719,720,720,719,211
|
|
20241226,142000,395631301,720,720,720,720,0
|
|
20241226,141900,395631301,720,720,720,720,2
|
|
20241226,141800,395629861,720,720,720,720,0
|
|
20241226,141700,395629861,720,720,720,720,14
|
|
20241226,141600,395619781,719,719,719,719,0
|
|
20241226,141500,395619781,719,719,719,719,0
|
|
20241226,141400,395619781,719,720,720,719,1041
|
|
20241226,141300,394871261,721,721,721,721,0
|
|
20241226,141200,394871261,721,721,721,721,0
|
|
20241226,141100,394871261,721,721,721,721,0
|
|
20241226,141000,394871261,721,721,721,721,1
|
|
20241226,140900,394870540,720,720,720,720,0
|
|
20241226,140800,394870540,720,720,720,720,0
|
|
20241226,140700,394870540,720,720,720,720,0
|
|
20241226,140600,394870540,720,720,720,720,48
|
|
20241226,140500,394835980,720,720,720,720,962
|
|
20241226,140400,394143340,720,720,720,720,76
|
|
20241226,140300,394088620,719,719,719,719,0
|
|
20241226,140200,394088620,719,719,719,719,0
|
|
20241226,140100,394088620,719,720,720,719,5728
|
|
20241226,140000,389970187,720,720,720,720,0
|
|
20241226,135900,389970187,720,720,720,720,0
|
|
20241226,135800,389970187,720,720,720,720,7
|
|
20241226,135700,389965147,720,720,720,720,0
|
|
20241226,135600,389965147,720,720,720,720,131
|
|
20241226,135500,389870827,721,721,721,721,50
|
|
20241226,135400,389834777,722,722,722,722,0
|
|
20241226,135300,389834777,722,722,722,722,0
|
|
20241226,135200,389834777,722,721,722,721,2236
|
|
20241226,135100,388222620,722,721,722,721,2745
|
|
20241226,135000,386243474,721,721,721,721,1
|
|
20241226,134900,386242753,721,721,721,721,0
|
|
20241226,134800,386242753,721,721,721,721,21
|
|
20241226,134700,386227612,721,721,721,719,2053
|
|
20241226,134600,384751465,721,721,721,721,1
|
|
20241226,134500,384750744,719,720,720,719,12287
|
|
20241226,134400,375916314,721,721,721,721,1
|
|
20241226,134300,375915593,720,720,720,720,3
|
|
20241226,134200,375913433,721,721,721,721,1
|
|
20241226,134100,375912712,721,720,721,720,201
|
|
20241226,134000,375767991,720,720,720,720,0
|
|
20241226,133900,375767991,720,720,720,720,12005
|
|
20241226,133800,367124391,720,720,720,720,0
|
|
20241226,133700,367124391,720,720,720,720,220
|
|
20241226,133600,366965991,721,721,721,721,45000
|
|
20241226,133500,334520991,722,722,722,722,0
|
|
20241226,133400,334520991,722,722,722,722,709
|
|
20241226,133300,334009093,721,721,721,721,6715
|
|
20241226,133200,329167578,722,722,722,722,0
|
|
20241226,133100,329167578,722,722,722,722,1
|
|
20241226,133000,329166856,721,721,721,721,0
|
|
20241226,132900,329166856,721,721,721,721,2027
|
|
20241226,132800,327705389,723,721,723,721,1701
|
|
20241226,132700,326478966,722,722,722,722,1
|
|
20241226,132600,326478244,723,723,723,723,0
|
|
20241226,132500,326478244,723,723,723,722,21
|
|
20241226,132400,326463080,722,722,722,722,0
|
|
20241226,132300,326463080,722,722,722,722,3
|
|
20241226,132200,326460914,721,722,722,721,4000
|
|
20241226,132100,323575903,723,723,723,723,0
|
|
20241226,132000,323575903,723,723,723,723,0
|
|
20241226,131900,323575903,723,723,723,723,0
|
|
20241226,131800,323575903,723,723,723,723,1
|
|
20241226,131700,323575180,724,724,724,724,0
|
|
20241226,131600,323575180,724,724,724,724,0
|
|
20241226,131500,323575180,724,724,724,724,0
|
|
20241226,131400,323575180,724,724,724,724,0
|
|
20241226,131300,323575180,724,723,724,723,15
|
|
20241226,131200,323564334,725,725,725,725,0
|
|
20241226,131100,323564334,725,723,725,723,1678
|
|
20241226,131000,322349518,723,723,723,723,0
|
|
20241226,130900,322349518,723,722,723,722,1682
|
|
20241226,130800,321134114,722,723,723,722,4712
|
|
20241226,130700,317731657,723,723,723,723,0
|
|
20241226,130600,317731657,723,723,723,723,704
|
|
20241226,130500,317222665,723,722,723,722,15002
|
|
20241226,130400,306391218,722,722,722,722,0
|
|
20241226,130300,306391218,722,722,722,722,2001
|
|
20241226,130200,304946496,723,723,723,723,0
|
|
20241226,130100,304946496,723,722,723,722,27000
|
|
20241226,130000,285430263,722,722,722,722,0
|
|
20241226,125900,285430263,722,722,722,722,81
|
|
20241226,125800,285371781,722,722,722,722,0
|
|
20241226,125700,285371781,722,722,722,722,19
|
|
20241226,125600,285358063,721,721,721,721,2
|
|
20241226,125500,285356621,721,721,721,721,1510
|
|
20241226,125400,284267911,721,721,721,721,0
|
|
20241226,125300,284267911,721,721,721,721,0
|
|
20241226,125200,284267911,721,722,722,721,922
|
|
20241226,125100,283603117,721,721,721,721,0
|
|
20241226,125000,283603117,721,721,721,721,0
|
|
20241226,124900,283603117,721,721,721,721,0
|
|
20241226,124800,283603117,721,721,721,721,250
|
|
20241226,124700,283422867,721,721,721,721,400
|
|
20241226,124600,283134467,723,723,723,723,0
|
|
20241226,124500,283134467,723,723,723,723,0
|
|
20241226,124400,283134467,723,723,723,723,0
|
|
20241226,124300,283134467,723,721,723,721,8099
|
|
20241226,124200,277294794,723,723,723,723,1
|
|
20241226,124100,277294071,721,721,721,721,0
|
|
20241226,124000,277294071,721,721,721,721,554
|
|
20241226,123900,276894637,723,723,723,723,0
|
|
20241226,123800,276894637,723,722,723,722,5
|
|
20241226,123700,276891026,721,721,721,721,0
|
|
20241226,123600,276891026,721,721,721,721,0
|
|
20241226,123500,276891026,721,721,721,721,0
|
|
20241226,123400,276891026,721,721,721,721,0
|
|
20241226,123300,276891026,721,721,721,721,100
|
|
20241226,123200,276818926,722,722,722,722,3
|
|
20241226,123100,276816760,723,723,723,723,5
|
|
20241226,123000,276813145,723,723,723,723,580
|
|
20241226,122900,276393805,723,723,723,723,300
|
|
20241226,122800,276176905,723,723,723,723,1
|
|
20241226,122700,276176182,721,721,721,721,193
|
|
20241226,122600,276037029,720,720,720,720,0
|
|
20241226,122500,276037029,720,720,720,720,0
|
|
20241226,122400,276037029,720,720,720,720,555
|
|
20241226,122300,275637429,720,720,720,720,0
|
|
20241226,122200,275637429,720,721,721,720,2000
|
|
20241226,122100,274197428,721,721,721,721,0
|
|
20241226,122000,274197428,721,721,721,721,0
|
|
20241226,121900,274197428,721,721,721,721,0
|
|
20241226,121800,274197428,721,721,721,721,260
|
|
20241226,121700,274009968,721,721,721,721,0
|
|
20241226,121600,274009968,721,721,721,721,0
|
|
20241226,121500,274009968,721,721,721,721,11807
|
|
20241226,121400,265497121,722,722,722,722,0
|
|
20241226,121300,265497121,722,721,722,721,2048
|
|
20241226,121200,264020492,721,721,721,721,451
|
|
20241226,121100,263695321,722,722,722,722,200
|
|
20241226,121000,263550921,722,722,722,722,0
|
|
20241226,120900,263550921,722,722,722,722,0
|
|
20241226,120800,263550921,722,722,722,722,0
|
|
20241226,120700,263550921,722,722,722,722,11
|
|
20241226,120600,263542979,722,722,722,722,200
|
|
20241226,120500,263398579,722,722,722,722,0
|
|
20241226,120400,263398579,722,722,722,722,0
|
|
20241226,120300,263398579,722,722,722,722,20
|
|
20241226,120200,263384139,722,722,722,722,0
|
|
20241226,120100,263384139,722,722,722,722,0
|
|
20241226,120000,263384139,722,722,722,722,0
|
|
20241226,115900,263384139,722,721,722,721,37
|
|
20241226,115800,263357461,722,721,722,720,629
|
|
20241226,115700,262904499,720,720,720,720,14
|
|
20241226,115600,262894419,720,721,722,720,5464
|
|
20241226,115500,258960158,721,721,721,721,10
|
|
20241226,115400,258952948,721,721,721,721,1733
|
|
20241226,115300,257703455,721,721,721,721,0
|
|
20241226,115200,257703455,721,721,721,721,0
|
|
20241226,115100,257703455,721,721,721,721,1024
|
|
20241226,115000,256965151,721,721,721,721,0
|
|
20241226,114900,256965151,721,721,721,721,0
|
|
20241226,114800,256965151,721,721,721,721,0
|
|
20241226,114700,256965151,721,722,722,721,1121
|
|
20241226,114600,256155909,722,722,722,722,0
|
|
20241226,114500,256155909,722,723,723,722,41
|
|
20241226,114400,256126267,723,721,723,721,312
|
|
20241226,114300,255900715,721,721,721,721,0
|
|
20241226,114200,255900715,721,722,722,721,312
|
|
20241226,114100,255675751,722,722,722,722,0
|
|
20241226,114000,255675751,722,722,722,722,1
|
|
20241226,113900,255675029,723,723,723,723,0
|
|
20241226,113800,255675029,723,723,723,723,198
|
|
20241226,113700,255531875,723,722,723,722,105
|
|
20241226,113600,255455965,723,723,723,723,101
|
|
20241226,113500,255382942,723,723,723,723,0
|
|
20241226,113400,255382942,723,723,723,723,2
|
|
20241226,113300,255381496,723,723,723,723,56
|
|
20241226,113200,255341008,724,723,724,723,4
|
|
20241226,113100,255338114,721,721,721,721,0
|
|
20241226,113000,255338114,721,721,721,721,0
|
|
20241226,112900,255338114,721,721,721,721,2327
|
|
20241226,112800,253660347,721,721,721,721,0
|
|
20241226,112700,253660347,721,721,721,721,0
|
|
20241226,112600,253660347,721,721,721,721,500
|
|
20241226,112500,253299847,723,723,723,723,0
|
|
20241226,112400,253299847,723,723,723,723,0
|
|
20241226,112300,253299847,723,723,723,723,0
|
|
20241226,112200,253299847,723,723,723,723,0
|
|
20241226,112100,253299847,723,723,723,723,3
|
|
20241226,112000,253297678,721,721,721,721,0
|
|
20241226,111900,253297678,721,721,721,721,51
|
|
20241226,111800,253260907,721,721,721,721,2539
|
|
20241226,111700,251430288,722,722,722,722,0
|
|
20241226,111600,251430288,722,722,722,722,544
|
|
20241226,111500,251037520,723,723,723,723,0
|
|
20241226,111400,251037520,723,723,723,723,74
|
|
20241226,111300,250984018,723,723,723,723,0
|
|
20241226,111200,250984018,723,723,723,723,0
|
|
20241226,111100,250984018,723,722,723,722,1459
|
|
20241226,111000,249930618,722,722,722,722,5364
|
|
20241226,110900,246057810,722,722,722,722,0
|
|
20241226,110800,246057810,722,722,722,722,13
|
|
20241226,110700,246048424,723,723,723,723,1
|
|
20241226,110600,246047701,723,723,723,723,1003
|
|
20241226,110500,245322532,723,724,724,723,2911
|
|
20241226,110400,243214970,724,724,724,724,0
|
|
20241226,110300,243214970,724,724,724,724,20
|
|
20241226,110200,243200490,724,724,724,724,0
|
|
20241226,110100,243200490,724,724,724,724,1
|
|
20241226,110000,243199766,722,722,722,722,54
|
|
20241226,105900,243160778,722,722,722,722,0
|
|
20241226,105800,243160778,722,722,722,722,56
|
|
20241226,105700,243120346,723,723,723,723,103
|
|
20241226,105600,243045877,723,723,723,723,0
|
|
20241226,105500,243045877,723,723,723,723,1
|
|
20241226,105400,243045154,722,722,724,722,3538
|
|
20241226,105300,240483650,722,723,723,719,43464
|
|
20241226,105200,209176605,724,724,724,724,0
|
|
20241226,105100,209176605,724,724,724,724,2
|
|
20241226,105000,209175157,724,722,724,722,7502
|
|
20241226,104900,203758711,723,724,724,723,543
|
|
20241226,104800,203365922,725,725,725,725,0
|
|
20241226,104700,203365922,725,725,725,725,3
|
|
20241226,104600,203363747,725,725,725,725,2
|
|
20241226,104500,203362297,726,723,726,723,4006
|
|
20241226,104400,200462556,723,723,723,723,19
|
|
20241226,104300,200448819,723,723,723,721,867
|
|
20241226,104200,199823670,723,722,723,721,5001
|
|
20241226,104100,196217174,723,723,723,723,25
|
|
20241226,104000,196199099,723,723,723,723,15
|
|
20241226,103900,196188254,723,723,723,723,0
|
|
20241226,103800,196188254,723,723,723,723,2
|
|
20241226,103700,196186808,724,724,724,724,0
|
|
20241226,103600,196186808,724,724,724,724,1
|
|
20241226,103500,196186084,723,723,723,723,766
|
|
20241226,103400,195632266,723,723,723,723,1
|
|
20241226,103300,195631543,722,722,722,722,2026
|
|
20241226,103200,194168771,722,722,722,722,42
|
|
20241226,103100,194138447,722,722,722,722,351
|
|
20241226,103000,193885025,722,723,723,722,1394
|
|
20241226,102900,192878555,724,724,724,724,1
|
|
20241226,102800,192877831,724,724,724,724,0
|
|
20241226,102700,192877831,724,724,724,724,1
|
|
20241226,102600,192877107,724,724,724,724,0
|
|
20241226,102500,192877107,724,724,724,724,0
|
|
20241226,102400,192877107,724,724,724,724,0
|
|
20241226,102300,192877107,724,724,724,724,103
|
|
20241226,102200,192802535,722,724,724,722,5906
|
|
20241226,102100,188536294,724,724,724,724,2
|
|
20241226,102000,188534846,726,726,726,726,0
|
|
20241226,101900,188534846,726,726,726,726,0
|
|
20241226,101800,188534846,726,726,726,726,0
|
|
20241226,101700,188534846,726,724,726,724,1320
|
|
20241226,101600,187579162,726,726,726,726,0
|
|
20241226,101500,187579162,726,723,726,723,569
|
|
20241226,101400,187167772,724,724,724,724,11
|
|
20241226,101300,187159808,725,726,726,723,13002
|
|
20241226,101200,177757929,726,725,726,725,2
|
|
20241226,101100,177756478,726,727,727,726,227
|
|
20241226,101000,177591675,727,727,727,727,1
|
|
20241226,100900,177590948,729,729,729,729,0
|
|
20241226,100800,177590948,729,728,729,727,8
|
|
20241226,100700,177585122,726,726,726,726,716
|
|
20241226,100600,177065306,727,726,727,726,3
|
|
20241226,100500,177063126,725,728,728,725,6897
|
|
20241226,100400,172061612,728,728,728,728,1501
|
|
20241226,100300,170968884,726,726,726,726,30
|
|
20241226,100200,170947104,728,728,728,728,0
|
|
20241226,100100,170947104,728,728,728,728,1
|
|
20241226,100000,170946376,726,727,727,726,2501
|
|
20241226,095900,169130649,728,726,728,726,1840
|
|
20241226,095800,167793968,726,726,726,726,14
|
|
20241226,095700,167783804,724,724,724,724,518
|
|
20241226,095600,167408772,726,724,726,724,1352
|
|
20241226,095500,166429922,723,723,723,723,1
|
|
20241226,095400,166429199,723,723,723,723,30
|
|
20241226,095300,166407509,726,726,726,723,6878
|
|
20241226,095200,161425979,727,727,727,727,2492
|
|
20241226,095100,159614295,729,729,729,729,3
|
|
20241226,095000,159612108,729,729,729,729,0
|
|
20241226,094900,159612108,729,729,729,727,2104
|
|
20241226,094800,158082492,729,729,729,729,0
|
|
20241226,094700,158082492,729,728,729,728,13
|
|
20241226,094600,158073027,729,729,729,729,2029
|
|
20241226,094500,156593886,729,729,729,729,965
|
|
20241226,094400,155890401,729,728,729,728,166
|
|
20241226,094300,155769552,727,726,728,726,11429
|
|
20241226,094200,147461332,726,725,726,725,89
|
|
20241226,094100,147396798,726,726,726,726,13
|
|
20241226,094000,147387360,726,727,728,726,999
|
|
20241226,093900,146661891,728,728,728,728,0
|
|
20241226,093800,146661891,728,728,728,728,59
|
|
20241226,093700,146618939,729,729,729,729,0
|
|
20241226,093600,146618939,729,728,729,727,2003
|
|
20241226,093500,145162378,730,729,730,729,23
|
|
20241226,093400,145145606,729,730,730,728,1112
|
|
20241226,093300,144335056,729,728,729,728,4610
|
|
20241226,093200,140975888,729,728,729,728,823
|
|
20241226,093100,140376641,729,729,729,729,492
|
|
20241226,093000,140017973,730,731,731,730,1297
|
|
20241226,092900,139071161,730,730,730,730,505
|
|
20241226,092800,138702511,729,728,729,728,2826
|
|
20241226,092700,136642861,728,727,728,727,1502
|
|
20241226,092600,135549906,727,727,727,726,1204
|
|
20241226,092500,134675799,726,724,726,724,15508
|
|
20241226,092400,123432429,720,725,725,720,70000
|
|
20241226,092300,72942490,726,726,726,726,4
|
|
20241226,092200,72939586,726,726,726,726,517
|
|
20241226,092100,72564244,725,726,726,725,3299
|
|
20241226,092000,70171171,727,729,729,727,20150
|
|
20241226,091900,55503167,729,729,729,729,374
|
|
20241226,091800,55230521,729,729,729,729,527
|
|
20241226,091700,54846338,731,731,731,731,780
|
|
20241226,091600,54276158,731,729,731,729,24
|
|
20241226,091500,54258632,731,731,731,731,102
|
|
20241226,091400,54184070,730,731,731,730,1092
|
|
20241226,091300,53386909,730,730,731,730,2912
|
|
20241226,091200,51261147,730,728,730,728,5352
|
|
20241226,091100,47361495,728,728,728,728,118
|
|
20241226,091000,47275591,729,728,730,728,956
|
|
20241226,090900,46579119,729,734,734,729,11415
|
|
20241226,090800,38248572,734,733,735,733,6619
|
|
20241226,090700,33390771,734,732,734,731,9531
|
|
20241226,090600,26405357,732,731,732,730,3534
|
|
20241226,090500,23822563,730,732,732,730,489
|
|
20241226,090400,23465281,730,730,731,730,4000
|
|
20241226,090300,20545152,733,734,734,730,1957
|
|
20241226,090200,19113114,734,733,734,730,16717
|
|
20241226,090100,6873285,733,733,733,731,2599
|
|
20241226,090000,4968755,732,730,732,730,6801
|