640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,193700,406420530,751,751,751,751,6617
|
|
20241223,193600,406420530,751,751,751,751,0
|
|
20241223,193500,406420530,751,751,751,751,0
|
|
20241223,193400,406420530,751,751,751,751,0
|
|
20241223,193300,406420530,751,751,751,751,0
|
|
20241223,193200,406420530,751,751,751,751,0
|
|
20241223,193100,406420530,751,751,751,751,0
|
|
20241223,193000,406420530,751,751,751,751,0
|
|
20241223,192900,406420530,751,751,751,751,0
|
|
20241223,192800,406420530,751,751,751,751,0
|
|
20241223,192700,406420530,751,751,751,751,0
|
|
20241223,192600,406420530,751,751,751,751,0
|
|
20241223,192500,406420530,751,751,751,751,0
|
|
20241223,192400,406420530,751,751,751,751,0
|
|
20241223,192300,406420530,751,751,751,751,0
|
|
20241223,192200,406420530,751,751,751,751,0
|
|
20241223,192100,406420530,751,751,751,751,0
|
|
20241223,192000,406420530,751,751,751,751,0
|
|
20241223,191900,406420530,751,751,751,751,0
|
|
20241223,191800,406420530,751,751,751,751,0
|
|
20241223,191700,406420530,751,751,751,751,0
|
|
20241223,191600,406420530,751,751,751,751,0
|
|
20241223,191500,406420530,751,751,751,751,0
|
|
20241223,191400,406420530,751,751,751,751,0
|
|
20241223,191300,406420530,751,751,751,751,0
|
|
20241223,191200,406420530,751,751,751,751,0
|
|
20241223,191100,406420530,751,751,751,751,0
|
|
20241223,191000,406420530,751,751,751,751,0
|
|
20241223,190900,406420530,751,751,751,751,0
|
|
20241223,190800,406420530,751,751,751,751,0
|
|
20241223,190700,406420530,751,751,751,751,6617
|
|
20241223,190600,406420530,751,751,751,751,0
|
|
20241223,190500,406420530,751,751,751,751,0
|
|
20241223,190400,406420530,751,751,751,751,0
|
|
20241223,190300,406420530,751,751,751,751,0
|
|
20241223,190200,406420530,751,751,751,751,0
|
|
20241223,190100,406420530,751,751,751,751,0
|
|
20241223,190000,406420530,751,751,751,751,0
|
|
20241223,185900,406420530,751,751,751,751,0
|
|
20241223,185800,406420530,751,751,751,751,0
|
|
20241223,185700,406420530,751,751,751,751,0
|
|
20241223,185600,406420530,751,751,751,751,0
|
|
20241223,185500,406420530,751,751,751,751,0
|
|
20241223,185400,406420530,751,751,751,751,0
|
|
20241223,185300,406420530,751,751,751,751,0
|
|
20241223,185200,406420530,751,751,751,751,0
|
|
20241223,185100,406420530,751,751,751,751,0
|
|
20241223,185000,406420530,751,751,751,751,0
|
|
20241223,184900,406420530,751,751,751,751,0
|
|
20241223,184800,406420530,751,751,751,751,0
|
|
20241223,184700,406420530,751,751,751,751,0
|
|
20241223,184600,406420530,751,751,751,751,0
|
|
20241223,184500,406420530,751,751,751,751,0
|
|
20241223,184400,406420530,751,751,751,751,0
|
|
20241223,184300,406420530,751,751,751,751,0
|
|
20241223,184200,406420530,751,751,751,751,0
|
|
20241223,184100,406420530,751,751,751,751,0
|
|
20241223,184000,406420530,751,751,751,751,0
|
|
20241223,183900,406420530,751,751,751,751,0
|
|
20241223,183800,406420530,751,751,751,751,0
|
|
20241223,183700,406420530,751,751,751,751,6617
|
|
20241223,183600,406420530,751,751,751,751,0
|
|
20241223,183500,406420530,751,751,751,751,0
|
|
20241223,183400,406420530,751,751,751,751,0
|
|
20241223,183300,406420530,751,751,751,751,0
|
|
20241223,183200,406420530,751,751,751,751,0
|
|
20241223,183100,406420530,751,751,751,751,0
|
|
20241223,183000,406420530,751,751,751,751,0
|
|
20241223,182900,406420530,751,751,751,751,0
|
|
20241223,182800,406420530,751,751,751,751,0
|
|
20241223,182700,406420530,751,751,751,751,0
|
|
20241223,182600,406420530,751,751,751,751,0
|
|
20241223,182500,406420530,751,751,751,751,0
|
|
20241223,182400,406420530,751,751,751,751,0
|
|
20241223,182300,406420530,751,751,751,751,0
|
|
20241223,182200,406420530,751,751,751,751,0
|
|
20241223,182100,406420530,751,751,751,751,0
|
|
20241223,182000,406420530,751,751,751,751,0
|
|
20241223,181900,406420530,751,751,751,751,0
|
|
20241223,181800,406420530,751,751,751,751,0
|
|
20241223,181700,406420530,751,751,751,751,0
|
|
20241223,181600,406420530,751,751,751,751,0
|
|
20241223,181500,406420530,751,751,751,751,0
|
|
20241223,181400,406420530,751,751,751,751,0
|
|
20241223,181300,406420530,751,751,751,751,0
|
|
20241223,181200,406420530,751,751,751,751,0
|
|
20241223,181100,406420530,751,751,751,751,0
|
|
20241223,181000,406420530,751,751,751,751,0
|
|
20241223,180900,406420530,751,751,751,751,0
|
|
20241223,180800,406420530,751,751,751,751,0
|
|
20241223,180700,406420530,751,751,751,751,6617
|
|
20241223,180600,406420530,751,751,751,751,0
|
|
20241223,180500,406420530,751,751,751,751,0
|
|
20241223,180400,406420530,751,751,751,751,0
|
|
20241223,180300,406420530,751,751,751,751,0
|
|
20241223,180200,406420530,751,751,751,751,0
|
|
20241223,180100,406420530,751,751,751,751,0
|
|
20241223,180000,406420530,751,751,751,751,0
|
|
20241223,175900,406420530,751,751,751,751,0
|
|
20241223,175800,406420530,751,751,751,751,0
|
|
20241223,175700,406420530,751,751,751,751,0
|
|
20241223,175600,406420530,751,751,751,751,0
|
|
20241223,175500,406420530,751,751,751,751,0
|
|
20241223,175400,406420530,751,751,751,751,0
|
|
20241223,175300,406420530,751,751,751,751,0
|
|
20241223,175200,406420530,751,751,751,751,0
|
|
20241223,175100,406420530,751,751,751,751,0
|
|
20241223,175000,406420530,751,751,751,751,0
|
|
20241223,174900,406420530,751,751,751,751,0
|
|
20241223,174800,406420530,751,751,751,751,0
|
|
20241223,174700,406420530,751,751,751,751,0
|
|
20241223,174600,406420530,751,751,751,751,0
|
|
20241223,174500,406420530,751,751,751,751,0
|
|
20241223,174400,406420530,751,751,751,751,0
|
|
20241223,174300,406420530,751,751,751,751,0
|
|
20241223,174200,406420530,751,751,751,751,0
|
|
20241223,174100,406420530,751,751,751,751,0
|
|
20241223,174000,406420530,751,751,751,751,0
|
|
20241223,173900,406420530,751,751,751,751,0
|
|
20241223,173800,406420530,751,751,751,751,0
|
|
20241223,173700,406420530,751,751,751,751,6617
|
|
20241223,173600,406420530,751,751,751,751,0
|
|
20241223,173500,406420530,751,751,751,751,0
|
|
20241223,173400,406420530,751,751,751,751,0
|
|
20241223,173300,406420530,751,751,751,751,0
|
|
20241223,173200,406420530,751,751,751,751,0
|
|
20241223,173100,406420530,751,751,751,751,0
|
|
20241223,173000,406420530,751,751,751,751,0
|
|
20241223,172900,406420530,751,751,751,751,0
|
|
20241223,172800,406420530,751,751,751,751,0
|
|
20241223,172700,406420530,751,751,751,751,0
|
|
20241223,172600,406420530,751,751,751,751,0
|
|
20241223,172500,406420530,751,751,751,751,0
|
|
20241223,172400,406420530,751,751,751,751,0
|
|
20241223,172300,406420530,751,751,751,751,0
|
|
20241223,172200,406420530,751,751,751,751,0
|
|
20241223,172100,406420530,751,751,751,751,0
|
|
20241223,172000,406420530,751,751,751,751,0
|
|
20241223,171900,406420530,751,751,751,751,0
|
|
20241223,171800,406420530,751,751,751,751,0
|
|
20241223,171700,406420530,751,751,751,751,0
|
|
20241223,171600,406420530,751,751,751,751,0
|
|
20241223,171500,406420530,751,751,751,751,0
|
|
20241223,171400,406420530,751,751,751,751,0
|
|
20241223,171300,406420530,751,751,751,751,0
|
|
20241223,171200,406420530,751,751,751,751,0
|
|
20241223,171100,406420530,751,751,751,751,0
|
|
20241223,171000,406420530,751,751,751,751,0
|
|
20241223,170900,406420530,751,751,751,751,0
|
|
20241223,170800,406420530,751,751,751,751,0
|
|
20241223,170700,406420530,751,751,751,751,6617
|
|
20241223,170600,406420530,751,751,751,751,0
|
|
20241223,170500,406420530,751,751,751,751,0
|
|
20241223,170400,406420530,751,751,751,751,0
|
|
20241223,170300,406420530,751,751,751,751,0
|
|
20241223,170200,406420530,751,751,751,751,0
|
|
20241223,170100,406420530,751,751,751,751,0
|
|
20241223,170000,406420530,751,751,751,751,0
|
|
20241223,165900,406420530,751,751,751,751,0
|
|
20241223,165800,406420530,751,751,751,751,0
|
|
20241223,165700,406420530,751,751,751,751,0
|
|
20241223,165600,406420530,751,751,751,751,0
|
|
20241223,165500,406420530,751,751,751,751,0
|
|
20241223,165400,406420530,751,751,751,751,0
|
|
20241223,165300,406420530,751,751,751,751,0
|
|
20241223,165200,406420530,751,751,751,751,0
|
|
20241223,165100,406420530,751,751,751,751,0
|
|
20241223,165000,406420530,751,751,751,751,0
|
|
20241223,164900,406420530,751,751,751,751,0
|
|
20241223,164800,406420530,751,751,751,751,0
|
|
20241223,164700,406420530,751,751,751,751,0
|
|
20241223,164600,406420530,751,751,751,751,0
|
|
20241223,164500,406420530,751,751,751,751,0
|
|
20241223,164400,406420530,751,751,751,751,0
|
|
20241223,164300,406420530,751,751,751,751,0
|
|
20241223,164200,406420530,751,751,751,751,0
|
|
20241223,164100,406420530,751,751,751,751,0
|
|
20241223,164000,406420530,751,751,751,751,0
|
|
20241223,163900,406420530,751,751,751,751,0
|
|
20241223,163800,406420530,751,751,751,751,0
|
|
20241223,163700,406420530,751,751,751,751,6617
|
|
20241223,163600,406420530,751,751,751,751,0
|
|
20241223,163500,406420530,751,751,751,751,0
|
|
20241223,163400,406420530,751,751,751,751,0
|
|
20241223,163300,406420530,751,751,751,751,0
|
|
20241223,163200,406420530,751,751,751,751,0
|
|
20241223,163100,406420530,751,751,751,751,0
|
|
20241223,163000,406420530,751,751,751,751,0
|
|
20241223,162900,406420530,751,751,751,751,0
|
|
20241223,162800,406420530,751,751,751,751,0
|
|
20241223,162700,406420530,751,751,751,751,0
|
|
20241223,162600,406420530,751,751,751,751,0
|
|
20241223,162500,406420530,751,751,751,751,0
|
|
20241223,162400,406420530,751,751,751,751,0
|
|
20241223,162300,406420530,751,751,751,751,0
|
|
20241223,162200,406420530,751,751,751,751,0
|
|
20241223,162100,406420530,751,751,751,751,0
|
|
20241223,162000,406420530,751,751,751,751,0
|
|
20241223,161900,406420530,751,751,751,751,0
|
|
20241223,161800,406420530,751,751,751,751,0
|
|
20241223,161700,406420530,751,751,751,751,0
|
|
20241223,161600,406420530,751,751,751,751,0
|
|
20241223,161500,406420530,751,751,751,751,0
|
|
20241223,161400,406420530,751,751,751,751,0
|
|
20241223,161300,406420530,751,751,751,751,0
|
|
20241223,161200,406420530,751,751,751,751,0
|
|
20241223,161100,406420530,751,751,751,751,0
|
|
20241223,161000,406420530,751,751,751,751,0
|
|
20241223,160900,406420530,751,751,751,751,0
|
|
20241223,160800,406420530,751,751,751,751,0
|
|
20241223,160700,406420530,751,751,751,751,6617
|
|
20241223,160600,406420530,751,751,751,751,0
|
|
20241223,160500,406420530,751,751,751,751,0
|
|
20241223,160400,406420530,751,751,751,751,0
|
|
20241223,160300,406420530,751,751,751,751,0
|
|
20241223,160200,406420530,751,751,751,751,0
|
|
20241223,160100,406420530,751,751,751,751,0
|
|
20241223,160000,406420530,751,751,751,751,0
|
|
20241223,155900,406420530,751,751,751,751,0
|
|
20241223,155800,406420530,751,751,751,751,0
|
|
20241223,155700,406420530,751,751,751,751,0
|
|
20241223,155600,406420530,751,751,751,751,0
|
|
20241223,155500,406420530,751,751,751,751,0
|
|
20241223,155400,406420530,751,751,751,751,0
|
|
20241223,155300,406420530,751,751,751,751,0
|
|
20241223,155200,406420530,751,751,751,751,0
|
|
20241223,155100,406420530,751,751,751,751,0
|
|
20241223,155000,406420530,751,751,751,751,0
|
|
20241223,154900,406420530,751,751,751,751,0
|
|
20241223,154800,406420530,751,751,751,751,0
|
|
20241223,154700,406420530,751,751,751,751,0
|
|
20241223,154600,406420530,751,751,751,751,0
|
|
20241223,154500,406420530,751,751,751,751,0
|
|
20241223,154400,406420530,751,751,751,751,0
|
|
20241223,154300,406420530,751,751,751,751,0
|
|
20241223,154200,406420530,751,751,751,751,0
|
|
20241223,154100,406420530,751,751,751,751,0
|
|
20241223,154000,406420530,751,751,751,751,0
|
|
20241223,153900,406420530,751,751,751,751,0
|
|
20241223,153800,406420530,751,751,751,751,0
|
|
20241223,153700,406420530,751,751,751,751,6617
|
|
20241223,153600,406420530,751,751,751,751,0
|
|
20241223,153500,406420530,751,751,751,751,0
|
|
20241223,153400,406420530,751,751,751,751,0
|
|
20241223,153300,406420530,751,751,751,751,0
|
|
20241223,153200,406420530,751,751,751,751,0
|
|
20241223,153100,406420530,751,751,751,751,0
|
|
20241223,153000,406420530,751,751,751,751,6617
|
|
20241223,152900,401451163,755,755,755,755,0
|
|
20241223,152800,401451163,755,755,755,755,0
|
|
20241223,152700,401451163,755,755,755,755,0
|
|
20241223,152600,401451163,755,755,755,755,0
|
|
20241223,152500,401451163,755,755,755,755,0
|
|
20241223,152400,401451163,755,755,755,755,0
|
|
20241223,152300,401451163,755,755,755,755,0
|
|
20241223,152200,401451163,755,755,755,755,0
|
|
20241223,152100,401451163,755,755,755,755,0
|
|
20241223,152000,401451163,755,755,755,755,0
|
|
20241223,151900,401451163,755,755,755,755,0
|
|
20241223,151800,401451163,755,751,755,751,409
|
|
20241223,151700,401142472,755,755,755,755,12
|
|
20241223,151600,401133412,755,754,755,754,336
|
|
20241223,151500,400879807,751,751,751,751,2759
|
|
20241223,151400,398807798,754,754,754,754,369
|
|
20241223,151300,398529572,755,755,755,755,298
|
|
20241223,151200,398304582,755,755,755,755,4
|
|
20241223,151100,398301562,755,755,755,755,0
|
|
20241223,151000,398301562,755,755,755,755,1
|
|
20241223,150900,398300807,755,755,755,755,1130
|
|
20241223,150800,397447657,755,755,755,755,600
|
|
20241223,150700,396994657,756,756,756,751,5622
|
|
20241223,150600,392769470,751,751,751,751,0
|
|
20241223,150500,392769470,751,751,751,751,130
|
|
20241223,150400,392671840,751,756,756,751,305
|
|
20241223,150300,392442760,756,756,756,756,4
|
|
20241223,150200,392439736,756,754,756,754,369
|
|
20241223,150100,392160992,754,754,754,754,20
|
|
20241223,150000,392145912,751,751,751,751,729
|
|
20241223,145900,391598433,754,751,754,751,101
|
|
20241223,145800,391522579,751,751,751,751,1261
|
|
20241223,145700,390575568,751,752,752,751,1910
|
|
20241223,145600,389140798,754,754,754,754,0
|
|
20241223,145500,389140798,754,754,754,754,34
|
|
20241223,145400,389115162,754,754,754,754,0
|
|
20241223,145300,389115162,754,754,754,754,2
|
|
20241223,145200,389113654,754,754,754,754,414
|
|
20241223,145100,388801498,751,751,751,751,0
|
|
20241223,145000,388801498,751,753,753,751,7392
|
|
20241223,144900,383245997,753,753,753,753,0
|
|
20241223,144800,383245997,753,753,753,753,0
|
|
20241223,144700,383245997,753,753,753,753,0
|
|
20241223,144600,383245997,753,754,754,753,1335
|
|
20241223,144500,382239426,757,757,757,757,1666
|
|
20241223,144400,380978264,757,757,757,757,0
|
|
20241223,144300,380978264,757,757,757,757,0
|
|
20241223,144200,380978264,757,757,757,757,1051
|
|
20241223,144100,380182657,754,754,754,754,0
|
|
20241223,144000,380182657,754,754,754,754,0
|
|
20241223,143900,380182657,754,754,754,754,2000
|
|
20241223,143800,378674657,757,756,757,756,271
|
|
20241223,143700,378469523,753,753,753,753,5
|
|
20241223,143600,378465758,757,757,757,757,0
|
|
20241223,143500,378465758,757,757,757,757,0
|
|
20241223,143400,378465758,757,757,757,757,0
|
|
20241223,143300,378465758,757,757,757,757,0
|
|
20241223,143200,378465758,757,757,757,757,0
|
|
20241223,143100,378465758,757,757,757,757,488
|
|
20241223,143000,378096342,757,757,757,757,0
|
|
20241223,142900,378096342,757,757,757,757,0
|
|
20241223,142800,378096342,757,757,757,757,3
|
|
20241223,142700,378094071,757,757,757,757,0
|
|
20241223,142600,378094071,757,757,757,757,0
|
|
20241223,142500,378094071,757,753,757,753,824
|
|
20241223,142400,377473199,758,758,758,758,1
|
|
20241223,142300,377472441,758,758,758,758,0
|
|
20241223,142200,377472441,758,758,758,758,102
|
|
20241223,142100,377395125,759,759,759,759,1
|
|
20241223,142000,377394366,759,759,759,759,0
|
|
20241223,141900,377394366,759,759,759,759,0
|
|
20241223,141800,377394366,759,759,759,759,1
|
|
20241223,141700,377393607,759,759,759,759,1
|
|
20241223,141600,377392848,752,758,758,752,8230
|
|
20241223,141500,371199208,758,758,758,758,116
|
|
20241223,141400,371111280,759,759,759,759,405
|
|
20241223,141300,370803885,759,759,759,759,1818
|
|
20241223,141200,369424023,760,760,760,760,0
|
|
20241223,141100,369424023,760,760,760,760,0
|
|
20241223,141000,369424023,760,760,760,760,100
|
|
20241223,140900,369348023,760,760,760,760,41
|
|
20241223,140800,369316863,760,760,760,760,0
|
|
20241223,140700,369316863,760,760,760,760,0
|
|
20241223,140600,369316863,760,760,760,760,210
|
|
20241223,140500,369157263,760,760,761,760,2878
|
|
20241223,140400,366968983,760,760,760,760,180
|
|
20241223,140300,366832183,761,761,761,761,7
|
|
20241223,140200,366826856,761,761,761,761,0
|
|
20241223,140100,366826856,761,761,761,761,100
|
|
20241223,140000,366750756,761,761,761,761,2
|
|
20241223,135900,366749234,762,762,762,762,0
|
|
20241223,135800,366749234,762,762,762,762,1
|
|
20241223,135700,366748472,762,758,762,758,846
|
|
20241223,135600,366104867,758,758,758,758,0
|
|
20241223,135500,366104867,758,761,761,758,13
|
|
20241223,135400,366094983,761,759,761,759,2153
|
|
20241223,135300,364457949,757,757,757,757,0
|
|
20241223,135200,364457949,757,754,757,754,45087
|
|
20241223,135100,330458751,754,757,757,752,17999
|
|
20241223,135000,316886846,757,760,761,757,325
|
|
20241223,134900,316640150,762,762,762,762,0
|
|
20241223,134800,316640150,762,762,762,762,0
|
|
20241223,134700,316640150,762,762,762,762,0
|
|
20241223,134600,316640150,762,757,762,757,39
|
|
20241223,134500,316610527,757,757,757,757,0
|
|
20241223,134400,316610527,757,761,761,755,1019
|
|
20241223,134300,315839725,762,762,762,762,5
|
|
20241223,134200,315835915,766,766,766,762,1018
|
|
20241223,134100,315060128,766,764,766,764,3
|
|
20241223,134000,315057833,763,767,767,762,424
|
|
20241223,133900,314733438,765,765,766,765,17
|
|
20241223,133800,314720428,767,763,767,761,22
|
|
20241223,133700,314703671,767,766,769,762,941
|
|
20241223,133600,313986421,762,761,762,761,454
|
|
20241223,133500,313640474,766,761,766,756,55610
|
|
20241223,133400,271370768,761,759,771,759,5131
|
|
20241223,133300,267465245,755,775,779,755,18564
|
|
20241223,133200,253071167,775,766,775,766,45004
|
|
20241223,133100,218436237,767,766,767,766,1057
|
|
20241223,133000,217626573,766,764,768,764,39474
|
|
20241223,132900,187397767,765,763,765,763,1448
|
|
20241223,132800,186290495,764,760,764,760,6335
|
|
20241223,132700,181460778,759,758,759,758,4203
|
|
20241223,132600,178271493,758,758,758,758,357
|
|
20241223,132500,178000887,758,758,758,758,0
|
|
20241223,132400,178000887,758,758,758,758,1
|
|
20241223,132300,178000129,758,758,758,758,0
|
|
20241223,132200,178000129,758,758,758,758,0
|
|
20241223,132100,178000129,758,751,758,751,4866
|
|
20241223,132000,174345149,751,751,751,751,2999
|
|
20241223,131900,172092900,753,753,753,753,1
|
|
20241223,131800,172092147,754,754,754,754,0
|
|
20241223,131700,172092147,754,754,754,754,30
|
|
20241223,131600,172069527,754,754,754,754,302
|
|
20241223,131500,171841819,754,754,754,754,1000
|
|
20241223,131400,171087819,755,755,755,755,198
|
|
20241223,131300,170938329,758,758,758,758,8
|
|
20241223,131200,170932265,752,752,752,752,2
|
|
20241223,131100,170930761,758,758,758,758,76
|
|
20241223,131000,170873153,760,758,760,758,5232
|
|
20241223,130900,166904742,757,749,757,749,9294
|
|
20241223,130800,159900404,752,752,752,752,4
|
|
20241223,130700,159897396,752,752,752,752,0
|
|
20241223,130600,159897396,752,752,752,752,5290
|
|
20241223,130500,155919316,752,752,752,752,0
|
|
20241223,130400,155919316,752,752,752,752,1
|
|
20241223,130300,155918564,752,749,752,749,4186
|
|
20241223,130200,152774217,749,749,749,749,5
|
|
20241223,130100,152770472,749,749,749,749,100
|
|
20241223,130000,152695572,749,749,749,749,200
|
|
20241223,125900,152545772,750,750,750,750,0
|
|
20241223,125800,152545772,750,750,750,750,51
|
|
20241223,125700,152507522,750,750,750,750,249
|
|
20241223,125600,152320772,749,749,749,749,2000
|
|
20241223,125500,150822772,752,752,752,752,494
|
|
20241223,125400,150451284,752,752,752,752,200
|
|
20241223,125300,150300884,752,752,752,752,0
|
|
20241223,125200,150300884,752,748,752,748,401
|
|
20241223,125100,150000932,748,748,748,748,0
|
|
20241223,125000,150000932,748,748,748,748,0
|
|
20241223,124900,150000932,748,748,748,748,651
|
|
20241223,124800,149513984,748,747,752,747,23482
|
|
20241223,124700,131919894,747,747,747,747,0
|
|
20241223,124600,131919894,747,747,747,747,0
|
|
20241223,124500,131919894,747,747,747,747,0
|
|
20241223,124400,131919894,747,747,747,747,0
|
|
20241223,124300,131919894,747,747,747,747,0
|
|
20241223,124200,131919894,747,747,747,747,2
|
|
20241223,124100,131918400,747,746,747,741,5012
|
|
20241223,124000,128176638,746,746,746,746,0
|
|
20241223,123900,128176638,746,746,746,746,0
|
|
20241223,123800,128176638,746,744,746,744,1517
|
|
20241223,123700,127046508,745,745,745,745,0
|
|
20241223,123600,127046508,745,745,745,745,0
|
|
20241223,123500,127046508,745,745,745,745,0
|
|
20241223,123400,127046508,745,745,745,741,502
|
|
20241223,123300,126674194,745,745,745,745,20
|
|
20241223,123200,126659294,745,745,745,745,2
|
|
20241223,123100,126657804,744,745,745,744,173
|
|
20241223,123000,126529090,746,746,746,746,1
|
|
20241223,122900,126528344,746,746,746,746,1
|
|
20241223,122800,126527598,747,747,747,747,0
|
|
20241223,122700,126527598,747,747,747,747,4
|
|
20241223,122600,126524610,745,745,745,745,0
|
|
20241223,122500,126524610,745,745,745,745,0
|
|
20241223,122400,126524610,745,745,745,745,0
|
|
20241223,122300,126524610,745,745,745,745,100
|
|
20241223,122200,126450110,745,745,745,745,0
|
|
20241223,122100,126450110,745,745,745,745,14
|
|
20241223,122000,126439680,745,745,745,745,0
|
|
20241223,121900,126439680,745,745,745,745,0
|
|
20241223,121800,126439680,745,745,745,745,0
|
|
20241223,121700,126439680,745,745,745,745,0
|
|
20241223,121600,126439680,745,745,745,745,0
|
|
20241223,121500,126439680,745,745,745,745,0
|
|
20241223,121400,126439680,745,745,745,745,0
|
|
20241223,121300,126439680,745,745,745,745,37
|
|
20241223,121200,126412115,745,745,745,745,0
|
|
20241223,121100,126412115,745,745,745,745,66
|
|
20241223,121000,126362945,747,747,747,747,0
|
|
20241223,120900,126362945,747,747,747,747,156
|
|
20241223,120800,126246413,747,747,747,747,0
|
|
20241223,120700,126246413,747,747,747,747,0
|
|
20241223,120600,126246413,747,747,747,747,1
|
|
20241223,120500,126245666,745,745,745,745,0
|
|
20241223,120400,126245666,745,745,745,745,0
|
|
20241223,120300,126245666,745,745,745,745,0
|
|
20241223,120200,126245666,745,745,745,745,1500
|
|
20241223,120100,125128166,745,745,745,745,703
|
|
20241223,120000,124604431,745,745,745,745,184
|
|
20241223,115900,124467351,745,745,745,745,0
|
|
20241223,115800,124467351,745,745,745,745,2000
|
|
20241223,115700,122977351,748,748,748,748,0
|
|
20241223,115600,122977351,748,748,748,748,0
|
|
20241223,115500,122977351,748,748,748,748,0
|
|
20241223,115400,122977351,748,748,748,748,0
|
|
20241223,115300,122977351,748,747,748,747,182
|
|
20241223,115200,122841216,749,749,749,749,0
|
|
20241223,115100,122841216,749,749,749,749,0
|
|
20241223,115000,122841216,749,749,749,749,9
|
|
20241223,114900,122834475,749,749,749,749,0
|
|
20241223,114800,122834475,749,748,749,748,4710
|
|
20241223,114700,119307685,747,747,747,747,0
|
|
20241223,114600,119307685,747,747,747,747,59
|
|
20241223,114500,119263612,748,748,748,748,0
|
|
20241223,114400,119263612,748,746,748,746,4
|
|
20241223,114300,119260624,746,746,746,746,0
|
|
20241223,114200,119260624,746,746,746,746,0
|
|
20241223,114100,119260624,746,746,746,746,1
|
|
20241223,114000,119259878,747,747,747,747,0
|
|
20241223,113900,119259878,747,747,747,747,1
|
|
20241223,113800,119259131,747,743,747,743,175
|
|
20241223,113700,119129023,747,747,747,747,1
|
|
20241223,113600,119128276,747,747,747,747,100
|
|
20241223,113500,119053576,747,747,747,747,252
|
|
20241223,113400,118865332,746,746,746,746,40
|
|
20241223,113300,118835492,746,746,746,746,0
|
|
20241223,113200,118835492,746,746,746,746,158
|
|
20241223,113100,118717624,746,746,746,746,0
|
|
20241223,113000,118717624,746,746,746,746,200
|
|
20241223,112900,118568424,746,749,749,746,3478
|
|
20241223,112800,115973300,749,748,749,748,227
|
|
20241223,112700,115803503,749,749,749,749,0
|
|
20241223,112600,115803503,749,750,750,749,246
|
|
20241223,112500,115619245,750,750,750,750,1
|
|
20241223,112400,115618495,750,748,750,748,3607
|
|
20241223,112300,112918379,747,746,747,746,2141
|
|
20241223,112200,111320053,744,742,744,742,36882
|
|
20241223,112100,83916468,740,740,740,740,30
|
|
20241223,112000,83894268,742,742,742,742,0
|
|
20241223,111900,83894268,742,741,742,741,2030
|
|
20241223,111800,82388290,741,741,741,741,0
|
|
20241223,111700,82388290,741,740,741,740,11
|
|
20241223,111600,82380140,740,740,740,740,1000
|
|
20241223,111500,81640140,741,741,741,741,0
|
|
20241223,111400,81640140,741,741,741,741,1
|
|
20241223,111300,81639399,740,741,741,740,312
|
|
20241223,111200,81408211,743,743,743,743,10
|
|
20241223,111100,81400781,742,742,742,742,1
|
|
20241223,111000,81400039,743,743,743,743,538
|
|
20241223,110900,81000305,742,742,742,741,1848
|
|
20241223,110800,79630709,742,742,742,742,29
|
|
20241223,110700,79609191,742,742,742,742,10
|
|
20241223,110600,79601771,742,742,742,742,0
|
|
20241223,110500,79601771,742,742,742,742,865
|
|
20241223,110400,78959941,742,742,742,742,136
|
|
20241223,110300,78859029,741,741,741,741,11
|
|
20241223,110200,78850878,738,738,738,738,0
|
|
20241223,110100,78850878,738,739,739,738,1050
|
|
20241223,110000,78074983,739,739,739,739,1005
|
|
20241223,105900,77332288,740,740,740,740,0
|
|
20241223,105800,77332288,740,740,740,740,1588
|
|
20241223,105700,76157168,740,740,740,740,1000
|
|
20241223,105600,75417168,742,742,742,742,0
|
|
20241223,105500,75417168,742,742,742,742,298
|
|
20241223,105400,75196052,742,742,742,742,3
|
|
20241223,105300,75193826,740,740,740,740,1
|
|
20241223,105200,75193086,740,740,740,740,0
|
|
20241223,105100,75193086,740,740,740,740,0
|
|
20241223,105000,75193086,740,740,740,740,0
|
|
20241223,104900,75193086,740,740,740,740,2
|
|
20241223,104800,75191606,740,743,743,740,663
|
|
20241223,104700,74700980,743,743,743,743,0
|
|
20241223,104600,74700980,743,743,743,743,0
|
|
20241223,104500,74700980,743,743,743,743,53
|
|
20241223,104400,74661601,743,742,743,742,2002
|
|
20241223,104300,73176115,742,742,742,742,194
|
|
20241223,104200,73032167,742,742,742,742,6
|
|
20241223,104100,73027715,742,741,742,741,56
|
|
20241223,104000,72986179,742,742,742,742,40
|
|
20241223,103900,72956499,742,742,742,742,0
|
|
20241223,103800,72956499,742,742,742,742,0
|
|
20241223,103700,72956499,742,742,742,742,109
|
|
20241223,103600,72875621,743,743,743,743,0
|
|
20241223,103500,72875621,743,743,743,743,0
|
|
20241223,103400,72875621,743,743,743,743,0
|
|
20241223,103300,72875621,743,743,743,743,0
|
|
20241223,103200,72875621,743,743,743,743,0
|
|
20241223,103100,72875621,743,743,743,743,0
|
|
20241223,103000,72875621,743,743,743,743,0
|
|
20241223,102900,72875621,743,737,743,737,5002
|
|
20241223,102800,69189135,743,743,743,743,5
|
|
20241223,102700,69185420,743,743,743,743,1
|
|
20241223,102600,69184677,742,742,743,742,30
|
|
20241223,102500,69162416,737,737,737,737,0
|
|
20241223,102400,69162416,737,736,737,736,337
|
|
20241223,102300,68914374,736,736,736,736,1
|
|
20241223,102200,68913638,736,736,736,736,0
|
|
20241223,102100,68913638,736,736,736,736,0
|
|
20241223,102000,68913638,736,736,736,736,1
|
|
20241223,101900,68912902,734,734,734,734,1166
|
|
20241223,101800,68057058,734,734,734,734,0
|
|
20241223,101700,68057058,734,734,734,734,1
|
|
20241223,101600,68056324,730,734,734,730,4313
|
|
20241223,101500,64905980,736,736,736,736,0
|
|
20241223,101400,64905980,736,736,736,736,4
|
|
20241223,101300,64903036,736,736,736,736,39
|
|
20241223,101200,64874332,736,736,736,736,0
|
|
20241223,101100,64874332,736,736,736,736,0
|
|
20241223,101000,64874332,736,736,736,736,622
|
|
20241223,100900,64416540,736,736,736,736,124
|
|
20241223,100800,64325276,734,733,734,733,2384
|
|
20241223,100700,62576897,736,736,736,736,10
|
|
20241223,100600,62569537,736,733,736,733,136
|
|
20241223,100500,62469846,730,730,730,730,10
|
|
20241223,100400,62462546,733,733,733,733,1880
|
|
20241223,100300,61084506,730,730,730,730,0
|
|
20241223,100200,61084506,730,730,730,730,1842
|
|
20241223,100100,59739846,733,733,733,733,2
|
|
20241223,100000,59738380,730,733,733,730,4504
|
|
20241223,095900,56447000,738,738,738,738,23
|
|
20241223,095800,56430026,741,741,741,741,0
|
|
20241223,095700,56430026,741,733,741,733,5001
|
|
20241223,095600,52764285,738,738,738,738,496
|
|
20241223,095500,52398237,733,734,734,733,2000
|
|
20241223,095400,50931966,733,736,736,733,5000
|
|
20241223,095300,47265458,743,743,743,743,1
|
|
20241223,095200,47264715,736,737,737,736,224
|
|
20241223,095100,47099850,744,744,744,744,0
|
|
20241223,095000,47099850,744,744,744,744,0
|
|
20241223,094900,47099850,744,744,744,744,0
|
|
20241223,094800,47099850,744,744,744,744,21
|
|
20241223,094700,47084226,744,744,744,744,102
|
|
20241223,094600,47008338,744,744,744,744,1
|
|
20241223,094500,47007594,744,744,744,744,0
|
|
20241223,094400,47007594,744,744,744,744,0
|
|
20241223,094300,47007594,744,744,744,744,14
|
|
20241223,094200,46997178,744,743,744,743,304
|
|
20241223,094100,46771121,744,744,744,744,0
|
|
20241223,094000,46771121,744,744,744,744,0
|
|
20241223,093900,46771121,744,736,744,736,351
|
|
20241223,093800,46512777,733,746,746,733,22044
|
|
20241223,093700,30318338,746,746,746,746,1
|
|
20241223,093600,30317592,741,741,741,741,0
|
|
20241223,093500,30317592,741,741,741,741,593
|
|
20241223,093400,29878179,741,741,741,741,0
|
|
20241223,093300,29878179,741,741,741,741,3
|
|
20241223,093200,29875956,748,748,748,748,0
|
|
20241223,093100,29875956,748,748,748,748,0
|
|
20241223,093000,29875956,748,745,748,745,1048
|
|
20241223,092900,29094702,745,738,745,738,1346
|
|
20241223,092800,28101347,738,738,738,738,200
|
|
20241223,092700,27953747,746,746,746,746,100
|
|
20241223,092600,27879147,748,748,748,748,0
|
|
20241223,092500,27879147,748,748,748,748,1
|
|
20241223,092400,27878399,736,741,741,736,190
|
|
20241223,092300,27738129,741,747,750,741,15885
|
|
20241223,092200,15949127,742,743,743,742,817
|
|
20241223,092100,15342197,750,750,750,750,120
|
|
20241223,092000,15252197,750,750,750,750,6
|
|
20241223,091900,15247697,750,750,750,750,352
|
|
20241223,091800,14983697,750,750,750,750,44
|
|
20241223,091700,14950697,750,749,756,748,3952
|
|
20241223,091600,11980067,750,739,750,739,1005
|
|
20241223,091500,11226358,736,736,736,736,1
|
|
20241223,091400,11225622,750,750,750,750,1
|
|
20241223,091300,11224872,741,745,750,741,5421
|
|
20241223,091200,7182467,741,745,745,741,301
|
|
20241223,091100,6959422,745,745,745,745,1
|
|
20241223,091000,6958677,741,741,741,741,0
|
|
20241223,090900,6958677,741,741,741,741,700
|
|
20241223,090800,6439977,746,745,746,745,2013
|
|
20241223,090700,4938440,746,746,746,746,2
|
|
20241223,090600,4936948,746,746,746,746,20
|
|
20241223,090500,4922028,747,741,747,741,2150
|
|
20241223,090400,3328872,741,741,741,741,5
|
|
20241223,090300,3325167,738,738,738,738,0
|
|
20241223,090200,3325167,738,738,738,738,1041
|
|
20241223,090100,2556909,738,727,738,727,26
|
|
20241223,090000,2537996,737,733,737,727,3458
|