678 lines
30 KiB
CSV
678 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,201500,648725973,860,860,860,860,21260
|
|
20241223,201400,648725973,860,860,860,860,0
|
|
20241223,201300,648725973,860,860,860,860,0
|
|
20241223,201200,648725973,860,860,860,860,0
|
|
20241223,201100,648725973,860,860,860,860,0
|
|
20241223,201000,648725973,860,860,860,860,0
|
|
20241223,200900,648725973,860,860,860,860,0
|
|
20241223,200800,648725973,860,860,860,860,0
|
|
20241223,200700,648725973,860,860,860,860,0
|
|
20241223,200600,648725973,860,860,860,860,0
|
|
20241223,200500,648725973,860,860,860,860,0
|
|
20241223,200400,648725973,860,860,860,860,0
|
|
20241223,200300,648725973,860,860,860,860,0
|
|
20241223,200200,648725973,860,860,860,860,0
|
|
20241223,200100,648725973,860,860,860,860,0
|
|
20241223,200000,648725973,860,860,860,860,0
|
|
20241223,195900,648725973,860,860,860,860,0
|
|
20241223,195800,648725973,860,860,860,860,0
|
|
20241223,195700,648725973,860,860,860,860,0
|
|
20241223,195600,648725973,860,860,860,860,0
|
|
20241223,195500,648725973,860,860,860,860,0
|
|
20241223,195400,648725973,860,860,860,860,0
|
|
20241223,195300,648725973,860,860,860,860,0
|
|
20241223,195200,648725973,860,860,860,860,0
|
|
20241223,195100,648725973,860,860,860,860,0
|
|
20241223,195000,648725973,860,860,860,860,0
|
|
20241223,194900,648725973,860,860,860,860,0
|
|
20241223,194800,648725973,860,860,860,860,0
|
|
20241223,194700,648725973,860,860,860,860,0
|
|
20241223,194600,648725973,860,860,860,860,0
|
|
20241223,194500,648725973,860,860,860,860,21260
|
|
20241223,194400,648725973,860,860,860,860,0
|
|
20241223,194300,648725973,860,860,860,860,0
|
|
20241223,194200,648725973,860,860,860,860,0
|
|
20241223,194100,648725973,860,860,860,860,0
|
|
20241223,194000,648725973,860,860,860,860,0
|
|
20241223,193900,648725973,860,860,860,860,0
|
|
20241223,193800,648725973,860,860,860,860,0
|
|
20241223,193700,648725973,860,860,860,860,0
|
|
20241223,193600,648725973,860,860,860,860,0
|
|
20241223,193500,648725973,860,860,860,860,0
|
|
20241223,193400,648725973,860,860,860,860,0
|
|
20241223,193300,648725973,860,860,860,860,0
|
|
20241223,193200,648725973,860,860,860,860,0
|
|
20241223,193100,648725973,860,860,860,860,0
|
|
20241223,193000,648725973,860,860,860,860,0
|
|
20241223,192900,648725973,860,860,860,860,0
|
|
20241223,192800,648725973,860,860,860,860,0
|
|
20241223,192700,648725973,860,860,860,860,0
|
|
20241223,192600,648725973,860,860,860,860,0
|
|
20241223,192500,648725973,860,860,860,860,0
|
|
20241223,192400,648725973,860,860,860,860,0
|
|
20241223,192300,648725973,860,860,860,860,0
|
|
20241223,192200,648725973,860,860,860,860,0
|
|
20241223,192100,648725973,860,860,860,860,0
|
|
20241223,192000,648725973,860,860,860,860,0
|
|
20241223,191900,648725973,860,860,860,860,0
|
|
20241223,191800,648725973,860,860,860,860,0
|
|
20241223,191700,648725973,860,860,860,860,0
|
|
20241223,191600,648725973,860,860,860,860,0
|
|
20241223,191500,648725973,860,860,860,860,21260
|
|
20241223,191400,648725973,860,860,860,860,0
|
|
20241223,191300,648725973,860,860,860,860,0
|
|
20241223,191200,648725973,860,860,860,860,0
|
|
20241223,191100,648725973,860,860,860,860,0
|
|
20241223,191000,648725973,860,860,860,860,0
|
|
20241223,190900,648725973,860,860,860,860,0
|
|
20241223,190800,648725973,860,860,860,860,0
|
|
20241223,190700,648725973,860,860,860,860,0
|
|
20241223,190600,648725973,860,860,860,860,0
|
|
20241223,190500,648725973,860,860,860,860,0
|
|
20241223,190400,648725973,860,860,860,860,0
|
|
20241223,190300,648725973,860,860,860,860,0
|
|
20241223,190200,648725973,860,860,860,860,0
|
|
20241223,190100,648725973,860,860,860,860,0
|
|
20241223,190000,648725973,860,860,860,860,0
|
|
20241223,185900,648725973,860,860,860,860,0
|
|
20241223,185800,648725973,860,860,860,860,0
|
|
20241223,185700,648725973,860,860,860,860,0
|
|
20241223,185600,648725973,860,860,860,860,0
|
|
20241223,185500,648725973,860,860,860,860,0
|
|
20241223,185400,648725973,860,860,860,860,0
|
|
20241223,185300,648725973,860,860,860,860,0
|
|
20241223,185200,648725973,860,860,860,860,0
|
|
20241223,185100,648725973,860,860,860,860,0
|
|
20241223,185000,648725973,860,860,860,860,0
|
|
20241223,184900,648725973,860,860,860,860,0
|
|
20241223,184800,648725973,860,860,860,860,0
|
|
20241223,184700,648725973,860,860,860,860,0
|
|
20241223,184600,648725973,860,860,860,860,0
|
|
20241223,184500,648725973,860,860,860,860,21260
|
|
20241223,184400,648725973,860,860,860,860,0
|
|
20241223,184300,648725973,860,860,860,860,0
|
|
20241223,184200,648725973,860,860,860,860,0
|
|
20241223,184100,648725973,860,860,860,860,0
|
|
20241223,184000,648725973,860,860,860,860,0
|
|
20241223,183900,648725973,860,860,860,860,0
|
|
20241223,183800,648725973,860,860,860,860,0
|
|
20241223,183700,648725973,860,860,860,860,0
|
|
20241223,183600,648725973,860,860,860,860,0
|
|
20241223,183500,648725973,860,860,860,860,0
|
|
20241223,183400,648725973,860,860,860,860,0
|
|
20241223,183300,648725973,860,860,860,860,0
|
|
20241223,183200,648725973,860,860,860,860,0
|
|
20241223,183100,648725973,860,860,860,860,0
|
|
20241223,183000,648725973,860,860,860,860,0
|
|
20241223,182900,648725973,860,860,860,860,0
|
|
20241223,182800,648725973,860,860,860,860,0
|
|
20241223,182700,648725973,860,860,860,860,0
|
|
20241223,182600,648725973,860,860,860,860,0
|
|
20241223,182500,648725973,860,860,860,860,0
|
|
20241223,182400,648725973,860,860,860,860,0
|
|
20241223,182300,648725973,860,860,860,860,0
|
|
20241223,182200,648725973,860,860,860,860,0
|
|
20241223,182100,648725973,860,860,860,860,0
|
|
20241223,182000,648725973,860,860,860,860,0
|
|
20241223,181900,648725973,860,860,860,860,0
|
|
20241223,181800,648725973,860,860,860,860,0
|
|
20241223,181700,648725973,860,860,860,860,0
|
|
20241223,181600,648725973,860,860,860,860,0
|
|
20241223,181500,648725973,860,860,860,860,21260
|
|
20241223,181400,648725973,860,860,860,860,0
|
|
20241223,181300,648725973,860,860,860,860,0
|
|
20241223,181200,648725973,860,860,860,860,0
|
|
20241223,181100,648725973,860,860,860,860,0
|
|
20241223,181000,648725973,860,860,860,860,0
|
|
20241223,180900,648725973,860,860,860,860,0
|
|
20241223,180800,648725973,860,860,860,860,0
|
|
20241223,180700,648725973,860,860,860,860,0
|
|
20241223,180600,648725973,860,860,860,860,0
|
|
20241223,180500,648725973,860,860,860,860,0
|
|
20241223,180400,648725973,860,860,860,860,0
|
|
20241223,180300,648725973,860,860,860,860,0
|
|
20241223,180200,648725973,860,860,860,860,0
|
|
20241223,180100,648725973,860,860,860,860,0
|
|
20241223,180000,648725973,860,860,860,860,0
|
|
20241223,175900,648725973,860,860,860,860,0
|
|
20241223,175800,648725973,860,860,860,860,0
|
|
20241223,175700,648725973,860,860,860,860,0
|
|
20241223,175600,648725973,860,860,860,860,0
|
|
20241223,175500,648725973,860,860,860,860,0
|
|
20241223,175400,648725973,860,860,860,860,0
|
|
20241223,175300,648725973,860,860,860,860,0
|
|
20241223,175200,648725973,860,860,860,860,0
|
|
20241223,175100,648725973,860,860,860,860,0
|
|
20241223,175000,648725973,860,860,860,860,0
|
|
20241223,174900,648725973,860,860,860,860,0
|
|
20241223,174800,648725973,860,860,860,860,0
|
|
20241223,174700,648725973,860,860,860,860,0
|
|
20241223,174600,648725973,860,860,860,860,0
|
|
20241223,174500,648725973,860,860,860,860,21260
|
|
20241223,174400,648725973,860,860,860,860,0
|
|
20241223,174300,648725973,860,860,860,860,0
|
|
20241223,174200,648725973,860,860,860,860,0
|
|
20241223,174100,648725973,860,860,860,860,0
|
|
20241223,174000,648725973,860,860,860,860,0
|
|
20241223,173900,648725973,860,860,860,860,0
|
|
20241223,173800,648725973,860,860,860,860,0
|
|
20241223,173700,648725973,860,860,860,860,0
|
|
20241223,173600,648725973,860,860,860,860,0
|
|
20241223,173500,648725973,860,860,860,860,0
|
|
20241223,173400,648725973,860,860,860,860,0
|
|
20241223,173300,648725973,860,860,860,860,0
|
|
20241223,173200,648725973,860,860,860,860,0
|
|
20241223,173100,648725973,860,860,860,860,0
|
|
20241223,173000,648725973,860,860,860,860,0
|
|
20241223,172900,648725973,860,860,860,860,0
|
|
20241223,172800,648725973,860,860,860,860,0
|
|
20241223,172700,648725973,860,860,860,860,0
|
|
20241223,172600,648725973,860,860,860,860,0
|
|
20241223,172500,648725973,860,860,860,860,0
|
|
20241223,172400,648725973,860,860,860,860,0
|
|
20241223,172300,648725973,860,860,860,860,0
|
|
20241223,172200,648725973,860,860,860,860,0
|
|
20241223,172100,648725973,860,860,860,860,0
|
|
20241223,172000,648725973,860,860,860,860,0
|
|
20241223,171900,648725973,860,860,860,860,0
|
|
20241223,171800,648725973,860,860,860,860,0
|
|
20241223,171700,648725973,860,860,860,860,0
|
|
20241223,171600,648725973,860,860,860,860,0
|
|
20241223,171500,648725973,860,860,860,860,21260
|
|
20241223,171400,648725973,860,860,860,860,0
|
|
20241223,171300,648725973,860,860,860,860,0
|
|
20241223,171200,648725973,860,860,860,860,0
|
|
20241223,171100,648725973,860,860,860,860,0
|
|
20241223,171000,648725973,860,860,860,860,0
|
|
20241223,170900,648725973,860,860,860,860,0
|
|
20241223,170800,648725973,860,860,860,860,0
|
|
20241223,170700,648725973,860,860,860,860,0
|
|
20241223,170600,648725973,860,860,860,860,0
|
|
20241223,170500,648725973,860,860,860,860,0
|
|
20241223,170400,648725973,860,860,860,860,0
|
|
20241223,170300,648725973,860,860,860,860,0
|
|
20241223,170200,648725973,860,860,860,860,0
|
|
20241223,170100,648725973,860,860,860,860,0
|
|
20241223,170000,648725973,860,860,860,860,0
|
|
20241223,165900,648725973,860,860,860,860,0
|
|
20241223,165800,648725973,860,860,860,860,0
|
|
20241223,165700,648725973,860,860,860,860,0
|
|
20241223,165600,648725973,860,860,860,860,0
|
|
20241223,165500,648725973,860,860,860,860,0
|
|
20241223,165400,648725973,860,860,860,860,0
|
|
20241223,165300,648725973,860,860,860,860,0
|
|
20241223,165200,648725973,860,860,860,860,0
|
|
20241223,165100,648725973,860,860,860,860,0
|
|
20241223,165000,648725973,860,860,860,860,0
|
|
20241223,164900,648725973,860,860,860,860,0
|
|
20241223,164800,648725973,860,860,860,860,0
|
|
20241223,164700,648725973,860,860,860,860,0
|
|
20241223,164600,648725973,860,860,860,860,0
|
|
20241223,164500,648725973,860,860,860,860,21260
|
|
20241223,164400,648725973,860,860,860,860,0
|
|
20241223,164300,648725973,860,860,860,860,0
|
|
20241223,164200,648725973,860,860,860,860,0
|
|
20241223,164100,648725973,860,860,860,860,0
|
|
20241223,164000,648725973,860,860,860,860,0
|
|
20241223,163900,648725973,860,860,860,860,0
|
|
20241223,163800,648725973,860,860,860,860,0
|
|
20241223,163700,648725973,860,860,860,860,0
|
|
20241223,163600,648725973,860,860,860,860,0
|
|
20241223,163500,648725973,860,860,860,860,0
|
|
20241223,163400,648725973,860,860,860,860,0
|
|
20241223,163300,648725973,860,860,860,860,0
|
|
20241223,163200,648725973,860,860,860,860,0
|
|
20241223,163100,648725973,860,860,860,860,0
|
|
20241223,163000,648725973,860,860,860,860,0
|
|
20241223,162900,648725973,860,860,860,860,0
|
|
20241223,162800,648725973,860,860,860,860,0
|
|
20241223,162700,648725973,860,860,860,860,0
|
|
20241223,162600,648725973,860,860,860,860,0
|
|
20241223,162500,648725973,860,860,860,860,0
|
|
20241223,162400,648725973,860,860,860,860,0
|
|
20241223,162300,648725973,860,860,860,860,0
|
|
20241223,162200,648725973,860,860,860,860,0
|
|
20241223,162100,648725973,860,860,860,860,0
|
|
20241223,162000,648725973,860,860,860,860,0
|
|
20241223,161900,648725973,860,860,860,860,0
|
|
20241223,161800,648725973,860,860,860,860,0
|
|
20241223,161700,648725973,860,860,860,860,0
|
|
20241223,161600,648725973,860,860,860,860,0
|
|
20241223,161500,648725973,860,860,860,860,21260
|
|
20241223,161400,648725973,860,860,860,860,0
|
|
20241223,161300,648725973,860,860,860,860,0
|
|
20241223,161200,648725973,860,860,860,860,0
|
|
20241223,161100,648725973,860,860,860,860,0
|
|
20241223,161000,648725973,860,860,860,860,0
|
|
20241223,160900,648725973,860,860,860,860,0
|
|
20241223,160800,648725973,860,860,860,860,0
|
|
20241223,160700,648725973,860,860,860,860,0
|
|
20241223,160600,648725973,860,860,860,860,0
|
|
20241223,160500,648725973,860,860,860,860,0
|
|
20241223,160400,648725973,860,860,860,860,0
|
|
20241223,160300,648725973,860,860,860,860,0
|
|
20241223,160200,648725973,860,860,860,860,0
|
|
20241223,160100,648725973,860,860,860,860,0
|
|
20241223,160000,648725973,860,860,860,860,0
|
|
20241223,155900,648725973,860,860,860,860,0
|
|
20241223,155800,648725973,860,860,860,860,0
|
|
20241223,155700,648725973,860,860,860,860,0
|
|
20241223,155600,648725973,860,860,860,860,0
|
|
20241223,155500,648725973,860,860,860,860,0
|
|
20241223,155400,648725973,860,860,860,860,0
|
|
20241223,155300,648725973,860,860,860,860,0
|
|
20241223,155200,648725973,860,860,860,860,0
|
|
20241223,155100,648725973,860,860,860,860,0
|
|
20241223,155000,648725973,860,860,860,860,0
|
|
20241223,154900,648725973,860,860,860,860,0
|
|
20241223,154800,648725973,860,860,860,860,0
|
|
20241223,154700,648725973,860,860,860,860,0
|
|
20241223,154600,648725973,860,860,860,860,0
|
|
20241223,154500,648725973,860,860,860,860,21260
|
|
20241223,154400,648725973,860,860,860,860,0
|
|
20241223,154300,648725973,860,860,860,860,0
|
|
20241223,154200,648725973,860,860,860,860,0
|
|
20241223,154100,648725973,860,860,860,860,0
|
|
20241223,154000,648725973,860,860,860,860,0
|
|
20241223,153900,648725973,860,860,860,860,0
|
|
20241223,153800,648725973,860,860,860,860,0
|
|
20241223,153700,648725973,860,860,860,860,0
|
|
20241223,153600,648725973,860,860,860,860,0
|
|
20241223,153500,648725973,860,860,860,860,0
|
|
20241223,153400,648725973,860,860,860,860,0
|
|
20241223,153300,648725973,860,860,860,860,0
|
|
20241223,153200,648725973,860,860,860,860,0
|
|
20241223,153100,648725973,860,860,860,860,0
|
|
20241223,153000,648725973,860,860,860,860,21260
|
|
20241223,152900,630442373,861,861,861,861,0
|
|
20241223,152800,630442373,861,861,861,861,0
|
|
20241223,152700,630442373,861,861,861,861,0
|
|
20241223,152600,630442373,861,861,861,861,0
|
|
20241223,152500,630442373,861,861,861,861,0
|
|
20241223,152400,630442373,861,861,861,861,0
|
|
20241223,152300,630442373,861,861,861,861,0
|
|
20241223,152200,630442373,861,861,861,861,0
|
|
20241223,152100,630442373,861,861,861,861,0
|
|
20241223,152000,630442373,861,861,861,861,0
|
|
20241223,151900,630442373,861,860,861,860,3162
|
|
20241223,151800,627723033,860,859,861,859,4642
|
|
20241223,151700,623731163,860,856,861,854,18458
|
|
20241223,151600,607884282,856,860,860,856,5217
|
|
20241223,151500,603410159,861,859,861,859,1714
|
|
20241223,151400,601937813,861,861,861,859,1157
|
|
20241223,151300,600943910,858,859,859,858,1627
|
|
20241223,151200,599546888,860,861,861,859,1158
|
|
20241223,151100,598552136,858,861,861,858,1147
|
|
20241223,151000,597567980,858,861,861,858,1157
|
|
20241223,150900,596574233,861,861,861,860,222
|
|
20241223,150800,596383291,861,859,861,859,1350
|
|
20241223,150700,595221569,858,858,858,858,0
|
|
20241223,150600,595221569,858,861,861,858,641
|
|
20241223,150500,594669701,861,861,861,861,1165
|
|
20241223,150400,593666636,858,860,860,858,897
|
|
20241223,150300,592895842,855,855,855,855,0
|
|
20241223,150200,592895842,855,856,856,855,4729
|
|
20241223,150100,588851691,860,860,860,860,0
|
|
20241223,150000,588851691,860,860,860,860,4
|
|
20241223,145900,588848251,861,861,861,861,0
|
|
20241223,145800,588848251,861,861,861,860,601
|
|
20241223,145700,588331090,859,858,859,858,4857
|
|
20241223,145600,584159527,858,858,858,858,300
|
|
20241223,145500,583902127,854,854,854,854,0
|
|
20241223,145400,583902127,854,854,854,854,0
|
|
20241223,145300,583902127,854,854,854,854,3000
|
|
20241223,145200,581340127,854,854,854,854,0
|
|
20241223,145100,581340127,854,854,854,854,0
|
|
20241223,145000,581340127,854,854,854,854,0
|
|
20241223,144900,581340127,854,854,854,854,1
|
|
20241223,144800,581339273,861,855,861,855,1915
|
|
20241223,144700,579696580,855,855,855,855,458
|
|
20241223,144600,579304990,855,855,855,855,78
|
|
20241223,144500,579238300,855,855,855,855,221
|
|
20241223,144400,579049345,856,856,856,856,31
|
|
20241223,144300,579022809,856,856,856,856,271
|
|
20241223,144200,578790833,855,856,856,855,430
|
|
20241223,144100,578422779,856,851,856,851,7479
|
|
20241223,144000,572036068,851,851,851,850,4244
|
|
20241223,143900,568428264,850,850,850,850,5116
|
|
20241223,143800,564079664,847,846,847,846,1305
|
|
20241223,143700,562975434,846,855,855,844,25729
|
|
20241223,143600,541165697,852,857,857,852,14013
|
|
20241223,143500,529191647,857,858,860,857,5390
|
|
20241223,143400,524569778,860,860,860,860,0
|
|
20241223,143300,524569778,860,862,862,860,7555
|
|
20241223,143200,518069900,862,862,862,862,0
|
|
20241223,143100,518069900,862,862,862,862,1
|
|
20241223,143000,518069038,862,862,862,862,0
|
|
20241223,142900,518069038,862,862,862,862,500
|
|
20241223,142800,517638038,862,862,862,862,1
|
|
20241223,142700,517637176,863,863,863,863,0
|
|
20241223,142600,517637176,863,863,863,863,117
|
|
20241223,142500,517536205,862,862,863,862,436
|
|
20241223,142400,517159991,865,861,865,861,159
|
|
20241223,142300,517022692,861,861,861,861,0
|
|
20241223,142200,517022692,861,861,861,861,0
|
|
20241223,142100,517022692,861,861,861,861,0
|
|
20241223,142000,517022692,861,861,861,861,0
|
|
20241223,141900,517022692,861,861,861,861,0
|
|
20241223,141800,517022692,861,861,861,861,0
|
|
20241223,141700,517022692,861,865,865,861,506
|
|
20241223,141600,516587022,865,865,865,865,0
|
|
20241223,141500,516587022,865,865,865,865,0
|
|
20241223,141400,516587022,865,865,865,865,0
|
|
20241223,141300,516587022,865,865,865,865,1
|
|
20241223,141200,516586157,856,856,856,856,0
|
|
20241223,141100,516586157,856,856,856,856,0
|
|
20241223,141000,516586157,856,856,856,856,0
|
|
20241223,140900,516586157,856,863,863,856,6100
|
|
20241223,140800,511346339,863,864,864,863,7
|
|
20241223,140700,511340295,864,864,864,864,1
|
|
20241223,140600,511339431,869,869,869,869,0
|
|
20241223,140500,511339431,869,869,869,869,0
|
|
20241223,140400,511339431,869,869,869,869,1
|
|
20241223,140300,511338562,869,865,869,865,123
|
|
20241223,140200,511232163,865,865,865,865,0
|
|
20241223,140100,511232163,865,865,865,865,0
|
|
20241223,140000,511232163,865,865,865,865,2
|
|
20241223,135900,511230433,865,865,865,865,3
|
|
20241223,135800,511227838,862,862,862,862,0
|
|
20241223,135700,511227838,862,862,862,862,10
|
|
20241223,135600,511219218,869,868,869,868,1474
|
|
20241223,135500,509939352,868,868,868,868,4622
|
|
20241223,135400,505927456,863,863,863,863,0
|
|
20241223,135300,505927456,863,863,863,863,3080
|
|
20241223,135200,503269416,862,862,862,862,7
|
|
20241223,135100,503263382,863,863,863,863,160
|
|
20241223,135000,503125302,863,863,863,863,0
|
|
20241223,134900,503125302,863,863,863,863,592
|
|
20241223,134800,502614406,863,863,863,863,1240
|
|
20241223,134700,501544286,863,863,863,863,1
|
|
20241223,134600,501543423,863,863,863,863,91
|
|
20241223,134500,501464890,862,862,862,862,1022
|
|
20241223,134400,500583926,863,863,863,863,1694
|
|
20241223,134300,499122004,863,863,863,863,0
|
|
20241223,134200,499122004,863,862,863,862,715
|
|
20241223,134100,498505670,862,862,862,862,0
|
|
20241223,134000,498505670,862,862,862,862,3811
|
|
20241223,133900,495220588,862,862,862,862,0
|
|
20241223,133800,495220588,862,862,862,862,0
|
|
20241223,133700,495220588,862,858,862,858,217
|
|
20241223,133600,495034053,855,856,858,855,9
|
|
20241223,133500,495026350,855,855,855,855,0
|
|
20241223,133400,495026350,855,855,855,855,0
|
|
20241223,133300,495026350,855,855,855,855,0
|
|
20241223,133200,495026350,855,855,855,855,1
|
|
20241223,133100,495025495,858,858,858,858,1
|
|
20241223,133000,495024637,858,858,858,858,122
|
|
20241223,132900,494919961,858,855,858,855,1607
|
|
20241223,132800,493545628,851,851,851,851,2497
|
|
20241223,132700,491420681,854,854,854,854,10
|
|
20241223,132600,491412141,851,855,855,851,41
|
|
20241223,132500,491377090,855,855,855,855,30
|
|
20241223,132400,491351440,855,850,855,850,524
|
|
20241223,132300,490905990,850,855,856,850,15352
|
|
20241223,132200,477816319,856,856,856,856,1911
|
|
20241223,132100,476180503,855,860,860,855,5000
|
|
20241223,132000,471905257,860,861,861,860,9
|
|
20241223,131900,471897516,863,863,863,863,4
|
|
20241223,131800,471894064,861,861,861,861,0
|
|
20241223,131700,471894064,861,861,861,861,0
|
|
20241223,131600,471894064,861,861,861,861,2
|
|
20241223,131500,471892342,864,864,864,864,3
|
|
20241223,131400,471889750,861,861,861,861,0
|
|
20241223,131300,471889750,861,861,861,861,0
|
|
20241223,131200,471889750,861,861,861,861,2
|
|
20241223,131100,471888028,860,860,860,860,0
|
|
20241223,131000,471888028,860,860,860,860,0
|
|
20241223,130900,471888028,860,860,860,860,0
|
|
20241223,130800,471888028,860,860,860,860,2
|
|
20241223,130700,471886308,866,866,866,866,0
|
|
20241223,130600,471886308,866,866,866,866,2
|
|
20241223,130500,471884576,860,860,860,860,0
|
|
20241223,130400,471884576,860,860,860,860,9
|
|
20241223,130300,471876836,869,869,869,869,0
|
|
20241223,130200,471876836,869,869,869,869,0
|
|
20241223,130100,471876836,869,869,869,869,0
|
|
20241223,130000,471876836,869,869,869,869,0
|
|
20241223,125900,471876836,869,862,869,862,368
|
|
20241223,125800,471559244,855,855,855,855,0
|
|
20241223,125700,471559244,855,855,855,855,1
|
|
20241223,125600,471558389,854,855,855,854,252
|
|
20241223,125500,471343156,856,856,856,856,0
|
|
20241223,125400,471343156,856,856,856,856,0
|
|
20241223,125300,471343156,856,856,856,856,0
|
|
20241223,125200,471343156,856,856,856,856,2
|
|
20241223,125100,471341444,855,859,859,854,183
|
|
20241223,125000,471184977,854,856,856,854,3166
|
|
20241223,124900,468478305,857,859,859,857,4
|
|
20241223,124800,468474874,855,856,856,855,7
|
|
20241223,124700,468468888,857,857,857,857,643
|
|
20241223,124600,467917837,857,858,858,856,4325
|
|
20241223,124500,464211327,860,860,860,860,0
|
|
20241223,124400,464211327,860,860,860,860,1110
|
|
20241223,124300,463256727,860,858,860,858,3033
|
|
20241223,124200,460652751,860,861,861,860,3877
|
|
20241223,124100,457317525,863,863,863,863,0
|
|
20241223,124000,457317525,863,864,864,863,1487
|
|
20241223,123900,456032775,864,864,864,864,0
|
|
20241223,123800,456032775,864,865,865,864,1523
|
|
20241223,123700,454715903,866,867,867,866,1100
|
|
20241223,123600,453762318,867,867,867,867,15
|
|
20241223,123500,453749313,870,870,870,870,392
|
|
20241223,123400,453408273,870,871,871,870,197
|
|
20241223,123300,453236688,871,872,872,871,447
|
|
20241223,123200,452847331,871,871,871,871,7
|
|
20241223,123100,452841234,877,877,877,877,0
|
|
20241223,123000,452841234,877,871,877,871,6
|
|
20241223,122900,452836002,870,870,870,870,106
|
|
20241223,122800,452743782,879,879,879,879,0
|
|
20241223,122700,452743782,879,879,879,879,2
|
|
20241223,122600,452742024,880,880,880,880,0
|
|
20241223,122500,452742024,880,880,880,880,2782
|
|
20241223,122400,450293864,880,875,880,875,2151
|
|
20241223,122300,448404355,878,870,878,870,3605
|
|
20241223,122200,445247091,864,864,864,864,8
|
|
20241223,122100,445240179,866,866,866,866,0
|
|
20241223,122000,445240179,866,866,866,866,229
|
|
20241223,121900,445041865,873,873,873,862,814
|
|
20241223,121800,444333478,873,873,873,873,0
|
|
20241223,121700,444333478,873,870,873,870,2003
|
|
20241223,121600,442587563,870,861,872,861,2099
|
|
20241223,121500,440760690,866,866,866,866,0
|
|
20241223,121400,440760690,866,866,866,866,3
|
|
20241223,121300,440758092,866,869,869,866,38
|
|
20241223,121200,440725169,858,866,866,858,107
|
|
20241223,121100,440633329,866,866,866,866,0
|
|
20241223,121000,440633329,866,866,866,866,5
|
|
20241223,120900,440628999,869,869,869,869,5
|
|
20241223,120800,440624654,858,858,858,858,994
|
|
20241223,120700,439771802,865,865,865,865,2
|
|
20241223,120600,439770072,865,870,870,865,11
|
|
20241223,120500,439760542,871,866,871,866,7959
|
|
20241223,120400,432837015,865,865,865,865,1
|
|
20241223,120300,432836150,864,858,864,858,2732
|
|
20241223,120200,430478527,855,855,855,855,0
|
|
20241223,120100,430478527,855,855,855,855,0
|
|
20241223,120000,430478527,855,854,855,853,8
|
|
20241223,115900,430471700,853,853,853,853,0
|
|
20241223,115800,430471700,853,853,853,853,0
|
|
20241223,115700,430471700,853,853,853,853,0
|
|
20241223,115600,430471700,853,853,853,853,20
|
|
20241223,115500,430454640,853,853,853,853,1
|
|
20241223,115400,430453787,858,858,858,858,1
|
|
20241223,115300,430452929,855,855,855,855,0
|
|
20241223,115200,430452929,855,852,855,849,3994
|
|
20241223,115100,427058795,858,858,858,858,6
|
|
20241223,115000,427053647,852,852,852,852,18
|
|
20241223,114900,427038311,852,850,868,850,720
|
|
20241223,114800,426416954,850,851,856,850,149
|
|
20241223,114700,426290249,851,852,852,851,145
|
|
20241223,114600,426166763,852,851,868,851,256
|
|
20241223,114500,425947131,865,850,865,849,845
|
|
20241223,114400,425227951,850,850,850,850,153
|
|
20241223,114300,425097901,850,853,856,850,156
|
|
20241223,114200,424965179,853,853,853,853,146
|
|
20241223,114100,424840641,853,853,853,853,240
|
|
20241223,114000,424635921,853,853,853,853,196
|
|
20241223,113900,424468733,853,853,853,853,0
|
|
20241223,113800,424468733,853,851,853,849,5971
|
|
20241223,113700,419393627,853,850,853,850,347
|
|
20241223,113600,419098527,850,851,851,850,591
|
|
20241223,113500,418596172,850,850,852,850,593
|
|
20241223,113400,418092118,850,855,855,849,18828
|
|
20241223,113300,402062162,856,856,856,855,651
|
|
20241223,113200,401505218,856,857,857,856,1543
|
|
20241223,113100,400184335,859,859,859,859,0
|
|
20241223,113000,400184335,859,860,860,857,778
|
|
20241223,112900,399517581,857,857,857,857,1142
|
|
20241223,112800,398538887,857,860,860,857,1207
|
|
20241223,112700,397503542,860,860,860,860,0
|
|
20241223,112600,397503542,860,860,860,860,1
|
|
20241223,112500,397502682,860,860,860,860,8
|
|
20241223,112400,397495802,860,860,860,860,298
|
|
20241223,112300,397239522,860,860,860,860,0
|
|
20241223,112200,397239522,860,860,860,860,2
|
|
20241223,112100,397237802,860,860,860,860,0
|
|
20241223,112000,397237802,860,860,860,860,6500
|
|
20241223,111900,391647802,861,862,862,860,1909
|
|
20241223,111800,390004268,863,866,866,860,2520
|
|
20241223,111700,387833824,866,866,866,866,230
|
|
20241223,111600,387634644,866,866,866,866,2
|
|
20241223,111500,387632912,865,865,865,865,1501
|
|
20241223,111400,386334547,863,863,863,863,0
|
|
20241223,111300,386334547,863,865,865,863,311
|
|
20241223,111200,386065554,865,863,865,863,97
|
|
20241223,111100,385981743,865,865,865,865,0
|
|
20241223,111000,385981743,865,865,865,865,10
|
|
20241223,110900,385973093,865,865,865,865,151
|
|
20241223,110800,385842478,865,865,865,865,1
|
|
20241223,110700,385841613,865,864,865,864,20
|
|
20241223,110600,385824316,863,863,863,863,271
|
|
20241223,110500,385590443,865,865,865,865,0
|
|
20241223,110400,385590443,865,864,865,864,270
|
|
20241223,110300,385356902,863,864,864,863,21
|
|
20241223,110200,385338759,860,859,860,859,309
|
|
20241223,110100,385073320,856,856,856,856,0
|
|
20241223,110000,385073320,856,856,856,856,51
|
|
20241223,105900,385029664,855,855,855,855,0
|
|
20241223,105800,385029664,855,855,855,855,0
|
|
20241223,105700,385029664,855,855,855,855,0
|
|
20241223,105600,385029664,855,855,856,855,111
|
|
20241223,105500,384934758,859,859,859,859,0
|
|
20241223,105400,384934758,859,859,859,859,0
|
|
20241223,105300,384934758,859,859,859,859,0
|
|
20241223,105200,384934758,859,855,859,855,29
|
|
20241223,105100,384909887,855,855,855,855,0
|
|
20241223,105000,384909887,855,855,855,855,1507
|
|
20241223,104900,383621402,855,855,855,855,0
|
|
20241223,104800,383621402,855,855,855,855,1
|
|
20241223,104700,383620547,855,855,855,855,26
|
|
20241223,104600,383598317,855,855,855,855,44
|
|
20241223,104500,383560697,855,855,855,855,1
|
|
20241223,104400,383559842,853,864,864,853,549
|
|
20241223,104300,383090826,864,864,864,864,0
|
|
20241223,104200,383090826,864,853,864,853,455
|
|
20241223,104100,382700428,853,854,854,853,1000
|
|
20241223,104000,381847421,854,852,864,852,40
|
|
20241223,103900,381813189,853,853,853,852,6086
|
|
20241223,103800,376622417,853,853,853,853,113
|
|
20241223,103700,376526028,853,854,854,853,1040
|
|
20241223,103600,375638907,853,854,854,853,686
|
|
20241223,103500,375053520,858,854,858,854,183
|
|
20241223,103400,374897226,858,858,858,853,3002
|
|
20241223,103300,372336510,852,852,852,852,0
|
|
20241223,103200,372336510,852,854,854,852,6210
|
|
20241223,103100,367042920,858,858,858,854,746
|
|
20241223,103000,366405432,855,855,855,855,0
|
|
20241223,102900,366405432,855,855,855,855,49
|
|
20241223,102800,366363537,855,852,855,852,1588
|
|
20241223,102700,365008860,852,857,857,852,21293
|
|
20241223,102600,346823078,858,859,859,858,728
|
|
20241223,102500,346198444,859,859,859,859,100
|
|
20241223,102400,346112544,858,859,859,858,4007
|
|
20241223,102300,342673564,861,864,864,861,1876
|
|
20241223,102200,341058145,864,864,864,864,204
|
|
20241223,102100,340881889,859,859,859,859,0
|
|
20241223,102000,340881889,859,864,864,859,5905
|
|
20241223,101900,335804226,864,868,868,864,1201
|
|
20241223,101800,334762766,868,868,868,868,1
|
|
20241223,101700,334761898,870,870,870,870,207
|
|
20241223,101600,334581808,870,870,870,870,222
|
|
20241223,101500,334388668,872,872,872,872,200
|
|
20241223,101400,334214268,872,871,872,871,65
|
|
20241223,101300,334157630,863,869,872,863,578
|
|
20241223,101200,333655578,869,859,869,859,551
|
|
20241223,101100,333180054,864,864,864,864,314
|
|
20241223,101000,332908758,864,864,864,864,100
|
|
20241223,100900,332822358,864,864,864,864,2
|
|
20241223,100800,332820630,860,859,860,857,1825
|
|
20241223,100700,331253759,860,860,860,860,100
|
|
20241223,100600,331167759,860,860,860,860,1857
|
|
20241223,100500,329570739,862,862,862,862,949
|
|
20241223,100400,328752701,865,860,865,860,733
|
|
20241223,100300,328118661,860,867,867,860,14140
|
|
20241223,100200,315946351,867,867,867,867,504
|
|
20241223,100100,315509383,867,867,867,867,20
|
|
20241223,100000,315492043,867,867,867,867,500
|
|
20241223,095900,315058543,867,869,869,867,141
|
|
20241223,095800,314936293,873,874,874,873,5567
|
|
20241223,095700,310075792,880,881,881,874,2264
|
|
20241223,095600,308095250,874,872,874,872,2800
|
|
20241223,095500,305649764,872,876,883,872,1251
|
|
20241223,095400,304553174,876,883,883,876,2484
|
|
20241223,095300,302362596,883,883,883,883,2
|
|
20241223,095200,302360830,892,890,893,871,3362
|
|
20241223,095100,299378823,890,894,894,890,2044
|
|
20241223,095000,297557127,894,894,895,888,8267
|
|
20241223,094900,290175727,894,891,894,891,8271
|
|
20241223,094800,282801112,891,889,891,889,7602
|
|
20241223,094700,276032639,889,887,889,887,6170
|
|
20241223,094600,270554005,887,881,887,881,19423
|
|
20241223,094500,253388458,882,880,882,880,5237
|
|
20241223,094400,248775708,880,865,881,865,7077
|
|
20241223,094300,242580092,865,864,865,864,1030
|
|
20241223,094200,241689152,864,861,864,861,3075
|
|
20241223,094100,239035868,861,855,861,855,11
|
|
20241223,094000,239026403,855,855,855,854,1116
|
|
20241223,093900,238072763,855,861,861,855,610
|
|
20241223,093800,237551083,856,856,856,856,0
|
|
20241223,093700,237551083,856,856,856,856,280
|
|
20241223,093600,237311403,852,852,852,852,21
|
|
20241223,093500,237293511,853,853,853,853,1239
|
|
20241223,093400,236236644,854,855,855,854,162
|
|
20241223,093300,236098247,852,853,853,852,874
|
|
20241223,093200,235353199,852,852,852,852,0
|
|
20241223,093100,235353199,852,853,853,852,17
|
|
20241223,093000,235338708,851,852,852,851,4885
|
|
20241223,092900,231181460,851,859,859,851,7599
|
|
20241223,092800,224700991,852,852,852,852,698
|
|
20241223,092700,224106295,857,851,857,851,1972
|
|
20241223,092600,222420340,851,852,852,851,2433
|
|
20241223,092500,220349807,851,856,856,851,502
|
|
20241223,092400,219922582,851,853,853,851,2051
|
|
20241223,092300,218175604,852,852,852,848,18041
|
|
20241223,092200,202804676,852,850,852,848,6610
|
|
20241223,092100,197190932,852,852,852,850,7589
|
|
20241223,092000,190728140,852,852,853,852,1763
|
|
20241223,091900,189226013,851,852,852,850,10837
|
|
20241223,091800,180004328,852,852,852,852,877
|
|
20241223,091700,179257124,852,852,853,851,3762
|
|
20241223,091600,176053787,852,858,858,852,7078
|
|
20241223,091500,169995295,859,859,859,858,1078
|
|
20241223,091400,169069294,859,855,859,853,3222
|
|
20241223,091300,166317066,860,854,860,854,3079
|
|
20241223,091200,163687540,860,855,860,854,13192
|
|
20241223,091100,152408679,861,856,861,855,1143
|
|
20241223,091000,151430993,856,864,864,854,1604
|
|
20241223,090900,150051667,854,854,865,853,18027
|
|
20241223,090800,134647410,860,860,860,854,9044
|
|
20241223,090700,126896438,860,861,868,858,8285
|
|
20241223,090600,119781444,859,864,864,859,20612
|
|
20241223,090500,101984200,864,862,872,860,18034
|
|
20241223,090400,86403624,862,865,875,862,7474
|
|
20241223,090300,79939655,865,872,881,864,9858
|
|
20241223,090200,71374779,873,885,885,871,12835
|
|
20241223,090100,60128275,885,866,885,864,8807
|
|
20241223,090000,52385006,866,881,881,864,59253
|