620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241204,191700,194766193,750,750,750,750,4770
|
||
|
|
20241204,191600,194766193,750,750,750,750,0
|
||
|
|
20241204,191500,194766193,750,750,750,750,0
|
||
|
|
20241204,191400,194766193,750,750,750,750,0
|
||
|
|
20241204,191300,194766193,750,750,750,750,0
|
||
|
|
20241204,191200,194766193,750,750,750,750,0
|
||
|
|
20241204,191100,194766193,750,750,750,750,0
|
||
|
|
20241204,191000,194766193,750,750,750,750,0
|
||
|
|
20241204,190900,194766193,750,750,750,750,0
|
||
|
|
20241204,190800,194766193,750,750,750,750,0
|
||
|
|
20241204,190700,194766193,750,750,750,750,0
|
||
|
|
20241204,190600,194766193,750,750,750,750,0
|
||
|
|
20241204,190500,194766193,750,750,750,750,0
|
||
|
|
20241204,190400,194766193,750,750,750,750,0
|
||
|
|
20241204,190300,194766193,750,750,750,750,0
|
||
|
|
20241204,190200,194766193,750,750,750,750,0
|
||
|
|
20241204,190100,194766193,750,750,750,750,0
|
||
|
|
20241204,190000,194766193,750,750,750,750,0
|
||
|
|
20241204,185900,194766193,750,750,750,750,0
|
||
|
|
20241204,185800,194766193,750,750,750,750,0
|
||
|
|
20241204,185700,194766193,750,750,750,750,0
|
||
|
|
20241204,185600,194766193,750,750,750,750,0
|
||
|
|
20241204,185500,194766193,750,750,750,750,0
|
||
|
|
20241204,185400,194766193,750,750,750,750,0
|
||
|
|
20241204,185300,194766193,750,750,750,750,0
|
||
|
|
20241204,185200,194766193,750,750,750,750,0
|
||
|
|
20241204,185100,194766193,750,750,750,750,0
|
||
|
|
20241204,185000,194766193,750,750,750,750,0
|
||
|
|
20241204,184900,194766193,750,750,750,750,0
|
||
|
|
20241204,184800,194766193,750,750,750,750,0
|
||
|
|
20241204,184700,194766193,750,750,750,750,4770
|
||
|
|
20241204,184600,194766193,750,750,750,750,0
|
||
|
|
20241204,184500,194766193,750,750,750,750,0
|
||
|
|
20241204,184400,194766193,750,750,750,750,0
|
||
|
|
20241204,184300,194766193,750,750,750,750,0
|
||
|
|
20241204,184200,194766193,750,750,750,750,0
|
||
|
|
20241204,184100,194766193,750,750,750,750,0
|
||
|
|
20241204,184000,194766193,750,750,750,750,0
|
||
|
|
20241204,183900,194766193,750,750,750,750,0
|
||
|
|
20241204,183800,194766193,750,750,750,750,0
|
||
|
|
20241204,183700,194766193,750,750,750,750,0
|
||
|
|
20241204,183600,194766193,750,750,750,750,0
|
||
|
|
20241204,183500,194766193,750,750,750,750,0
|
||
|
|
20241204,183400,194766193,750,750,750,750,0
|
||
|
|
20241204,183300,194766193,750,750,750,750,0
|
||
|
|
20241204,183200,194766193,750,750,750,750,0
|
||
|
|
20241204,183100,194766193,750,750,750,750,0
|
||
|
|
20241204,183000,194766193,750,750,750,750,0
|
||
|
|
20241204,182900,194766193,750,750,750,750,0
|
||
|
|
20241204,182800,194766193,750,750,750,750,0
|
||
|
|
20241204,182700,194766193,750,750,750,750,0
|
||
|
|
20241204,182600,194766193,750,750,750,750,0
|
||
|
|
20241204,182500,194766193,750,750,750,750,0
|
||
|
|
20241204,182400,194766193,750,750,750,750,0
|
||
|
|
20241204,182300,194766193,750,750,750,750,0
|
||
|
|
20241204,182200,194766193,750,750,750,750,0
|
||
|
|
20241204,182100,194766193,750,750,750,750,0
|
||
|
|
20241204,182000,194766193,750,750,750,750,0
|
||
|
|
20241204,181900,194766193,750,750,750,750,0
|
||
|
|
20241204,181800,194766193,750,750,750,750,0
|
||
|
|
20241204,181700,194766193,750,750,750,750,4770
|
||
|
|
20241204,181600,194766193,750,750,750,750,0
|
||
|
|
20241204,181500,194766193,750,750,750,750,0
|
||
|
|
20241204,181400,194766193,750,750,750,750,0
|
||
|
|
20241204,181300,194766193,750,750,750,750,0
|
||
|
|
20241204,181200,194766193,750,750,750,750,0
|
||
|
|
20241204,181100,194766193,750,750,750,750,0
|
||
|
|
20241204,181000,194766193,750,750,750,750,0
|
||
|
|
20241204,180900,194766193,750,750,750,750,0
|
||
|
|
20241204,180800,194766193,750,750,750,750,0
|
||
|
|
20241204,180700,194766193,750,750,750,750,0
|
||
|
|
20241204,180600,194766193,750,750,750,750,0
|
||
|
|
20241204,180500,194766193,750,750,750,750,0
|
||
|
|
20241204,180400,194766193,750,750,750,750,0
|
||
|
|
20241204,180300,194766193,750,750,750,750,0
|
||
|
|
20241204,180200,194766193,750,750,750,750,0
|
||
|
|
20241204,180100,194766193,750,750,750,750,0
|
||
|
|
20241204,180000,194766193,750,750,750,750,0
|
||
|
|
20241204,175900,194766193,750,750,750,750,0
|
||
|
|
20241204,175800,194766193,750,750,750,750,0
|
||
|
|
20241204,175700,194766193,750,750,750,750,0
|
||
|
|
20241204,175600,194766193,750,750,750,750,0
|
||
|
|
20241204,175500,194766193,750,750,750,750,0
|
||
|
|
20241204,175400,194766193,750,750,750,750,0
|
||
|
|
20241204,175300,194766193,750,750,750,750,0
|
||
|
|
20241204,175200,194766193,750,750,750,750,0
|
||
|
|
20241204,175100,194766193,750,750,750,750,0
|
||
|
|
20241204,175000,194766193,750,750,750,750,0
|
||
|
|
20241204,174900,194766193,750,750,750,750,0
|
||
|
|
20241204,174800,194766193,750,750,750,750,0
|
||
|
|
20241204,174700,194766193,750,750,750,750,4770
|
||
|
|
20241204,174600,194766193,750,750,750,750,0
|
||
|
|
20241204,174500,194766193,750,750,750,750,0
|
||
|
|
20241204,174400,194766193,750,750,750,750,0
|
||
|
|
20241204,174300,194766193,750,750,750,750,0
|
||
|
|
20241204,174200,194766193,750,750,750,750,0
|
||
|
|
20241204,174100,194766193,750,750,750,750,0
|
||
|
|
20241204,174000,194766193,750,750,750,750,0
|
||
|
|
20241204,173900,194766193,750,750,750,750,0
|
||
|
|
20241204,173800,194766193,750,750,750,750,0
|
||
|
|
20241204,173700,194766193,750,750,750,750,0
|
||
|
|
20241204,173600,194766193,750,750,750,750,0
|
||
|
|
20241204,173500,194766193,750,750,750,750,0
|
||
|
|
20241204,173400,194766193,750,750,750,750,0
|
||
|
|
20241204,173300,194766193,750,750,750,750,0
|
||
|
|
20241204,173200,194766193,750,750,750,750,0
|
||
|
|
20241204,173100,194766193,750,750,750,750,0
|
||
|
|
20241204,173000,194766193,750,750,750,750,0
|
||
|
|
20241204,172900,194766193,750,750,750,750,0
|
||
|
|
20241204,172800,194766193,750,750,750,750,0
|
||
|
|
20241204,172700,194766193,750,750,750,750,0
|
||
|
|
20241204,172600,194766193,750,750,750,750,0
|
||
|
|
20241204,172500,194766193,750,750,750,750,0
|
||
|
|
20241204,172400,194766193,750,750,750,750,0
|
||
|
|
20241204,172300,194766193,750,750,750,750,0
|
||
|
|
20241204,172200,194766193,750,750,750,750,0
|
||
|
|
20241204,172100,194766193,750,750,750,750,0
|
||
|
|
20241204,172000,194766193,750,750,750,750,0
|
||
|
|
20241204,171900,194766193,750,750,750,750,0
|
||
|
|
20241204,171800,194766193,750,750,750,750,0
|
||
|
|
20241204,171700,194766193,750,750,750,750,4770
|
||
|
|
20241204,171600,194766193,750,750,750,750,0
|
||
|
|
20241204,171500,194766193,750,750,750,750,0
|
||
|
|
20241204,171400,194766193,750,750,750,750,0
|
||
|
|
20241204,171300,194766193,750,750,750,750,0
|
||
|
|
20241204,171200,194766193,750,750,750,750,0
|
||
|
|
20241204,171100,194766193,750,750,750,750,0
|
||
|
|
20241204,171000,194766193,750,750,750,750,0
|
||
|
|
20241204,170900,194766193,750,750,750,750,0
|
||
|
|
20241204,170800,194766193,750,750,750,750,0
|
||
|
|
20241204,170700,194766193,750,750,750,750,0
|
||
|
|
20241204,170600,194766193,750,750,750,750,0
|
||
|
|
20241204,170500,194766193,750,750,750,750,0
|
||
|
|
20241204,170400,194766193,750,750,750,750,0
|
||
|
|
20241204,170300,194766193,750,750,750,750,0
|
||
|
|
20241204,170200,194766193,750,750,750,750,0
|
||
|
|
20241204,170100,194766193,750,750,750,750,0
|
||
|
|
20241204,170000,194766193,750,750,750,750,0
|
||
|
|
20241204,165900,194766193,750,750,750,750,0
|
||
|
|
20241204,165800,194766193,750,750,750,750,0
|
||
|
|
20241204,165700,194766193,750,750,750,750,0
|
||
|
|
20241204,165600,194766193,750,750,750,750,0
|
||
|
|
20241204,165500,194766193,750,750,750,750,0
|
||
|
|
20241204,165400,194766193,750,750,750,750,0
|
||
|
|
20241204,165300,194766193,750,750,750,750,0
|
||
|
|
20241204,165200,194766193,750,750,750,750,0
|
||
|
|
20241204,165100,194766193,750,750,750,750,0
|
||
|
|
20241204,165000,194766193,750,750,750,750,0
|
||
|
|
20241204,164900,194766193,750,750,750,750,0
|
||
|
|
20241204,164800,194766193,750,750,750,750,0
|
||
|
|
20241204,164700,194766193,750,750,750,750,4770
|
||
|
|
20241204,164600,194766193,750,750,750,750,0
|
||
|
|
20241204,164500,194766193,750,750,750,750,0
|
||
|
|
20241204,164400,194766193,750,750,750,750,0
|
||
|
|
20241204,164300,194766193,750,750,750,750,0
|
||
|
|
20241204,164200,194766193,750,750,750,750,0
|
||
|
|
20241204,164100,194766193,750,750,750,750,0
|
||
|
|
20241204,164000,194766193,750,750,750,750,0
|
||
|
|
20241204,163900,194766193,750,750,750,750,0
|
||
|
|
20241204,163800,194766193,750,750,750,750,0
|
||
|
|
20241204,163700,194766193,750,750,750,750,0
|
||
|
|
20241204,163600,194766193,750,750,750,750,0
|
||
|
|
20241204,163500,194766193,750,750,750,750,0
|
||
|
|
20241204,163400,194766193,750,750,750,750,0
|
||
|
|
20241204,163300,194766193,750,750,750,750,0
|
||
|
|
20241204,163200,194766193,750,750,750,750,0
|
||
|
|
20241204,163100,194766193,750,750,750,750,0
|
||
|
|
20241204,163000,194766193,750,750,750,750,0
|
||
|
|
20241204,162900,194766193,750,750,750,750,0
|
||
|
|
20241204,162800,194766193,750,750,750,750,0
|
||
|
|
20241204,162700,194766193,750,750,750,750,0
|
||
|
|
20241204,162600,194766193,750,750,750,750,0
|
||
|
|
20241204,162500,194766193,750,750,750,750,0
|
||
|
|
20241204,162400,194766193,750,750,750,750,0
|
||
|
|
20241204,162300,194766193,750,750,750,750,0
|
||
|
|
20241204,162200,194766193,750,750,750,750,0
|
||
|
|
20241204,162100,194766193,750,750,750,750,0
|
||
|
|
20241204,162000,194766193,750,750,750,750,0
|
||
|
|
20241204,161900,194766193,750,750,750,750,0
|
||
|
|
20241204,161800,194766193,750,750,750,750,0
|
||
|
|
20241204,161700,194766193,750,750,750,750,4770
|
||
|
|
20241204,161600,194766193,750,750,750,750,0
|
||
|
|
20241204,161500,194766193,750,750,750,750,0
|
||
|
|
20241204,161400,194766193,750,750,750,750,0
|
||
|
|
20241204,161300,194766193,750,750,750,750,0
|
||
|
|
20241204,161200,194766193,750,750,750,750,0
|
||
|
|
20241204,161100,194766193,750,750,750,750,0
|
||
|
|
20241204,161000,194766193,750,750,750,750,0
|
||
|
|
20241204,160900,194766193,750,750,750,750,0
|
||
|
|
20241204,160800,194766193,750,750,750,750,0
|
||
|
|
20241204,160700,194766193,750,750,750,750,0
|
||
|
|
20241204,160600,194766193,750,750,750,750,0
|
||
|
|
20241204,160500,194766193,750,750,750,750,0
|
||
|
|
20241204,160400,194766193,750,750,750,750,0
|
||
|
|
20241204,160300,194766193,750,750,750,750,0
|
||
|
|
20241204,160200,194766193,750,750,750,750,0
|
||
|
|
20241204,160100,194766193,750,750,750,750,0
|
||
|
|
20241204,160000,194766193,750,750,750,750,0
|
||
|
|
20241204,155900,194766193,750,750,750,750,0
|
||
|
|
20241204,155800,194766193,750,750,750,750,0
|
||
|
|
20241204,155700,194766193,750,750,750,750,0
|
||
|
|
20241204,155600,194766193,750,750,750,750,0
|
||
|
|
20241204,155500,194766193,750,750,750,750,0
|
||
|
|
20241204,155400,194766193,750,750,750,750,0
|
||
|
|
20241204,155300,194766193,750,750,750,750,0
|
||
|
|
20241204,155200,194766193,750,750,750,750,0
|
||
|
|
20241204,155100,194766193,750,750,750,750,0
|
||
|
|
20241204,155000,194766193,750,750,750,750,0
|
||
|
|
20241204,154900,194766193,750,750,750,750,0
|
||
|
|
20241204,154800,194766193,750,750,750,750,0
|
||
|
|
20241204,154700,194766193,750,750,750,750,4770
|
||
|
|
20241204,154600,194766193,750,750,750,750,0
|
||
|
|
20241204,154500,194766193,750,750,750,750,0
|
||
|
|
20241204,154400,194766193,750,750,750,750,0
|
||
|
|
20241204,154300,194766193,750,750,750,750,0
|
||
|
|
20241204,154200,194766193,750,750,750,750,0
|
||
|
|
20241204,154100,194766193,750,750,750,750,0
|
||
|
|
20241204,154000,194766193,750,750,750,750,0
|
||
|
|
20241204,153900,194766193,750,750,750,750,0
|
||
|
|
20241204,153800,194766193,750,750,750,750,0
|
||
|
|
20241204,153700,194766193,750,750,750,750,0
|
||
|
|
20241204,153600,194766193,750,750,750,750,0
|
||
|
|
20241204,153500,194766193,750,750,750,750,0
|
||
|
|
20241204,153400,194766193,750,750,750,750,0
|
||
|
|
20241204,153300,194766193,750,750,750,750,0
|
||
|
|
20241204,153200,194766193,750,750,750,750,0
|
||
|
|
20241204,153100,194766193,750,750,750,750,0
|
||
|
|
20241204,153000,194766193,750,750,750,750,4770
|
||
|
|
20241204,152900,191188693,751,751,751,751,0
|
||
|
|
20241204,152800,191188693,751,751,751,751,0
|
||
|
|
20241204,152700,191188693,751,751,751,751,0
|
||
|
|
20241204,152600,191188693,751,751,751,751,0
|
||
|
|
20241204,152500,191188693,751,751,751,751,0
|
||
|
|
20241204,152400,191188693,751,751,751,751,0
|
||
|
|
20241204,152300,191188693,751,751,751,751,0
|
||
|
|
20241204,152200,191188693,751,751,751,751,0
|
||
|
|
20241204,152100,191188693,751,751,751,751,0
|
||
|
|
20241204,152000,191188693,751,751,751,751,0
|
||
|
|
20241204,151900,191188693,751,751,751,751,1
|
||
|
|
20241204,151800,191187942,750,750,750,750,0
|
||
|
|
20241204,151700,191187942,750,750,750,750,140
|
||
|
|
20241204,151600,191082942,749,749,749,749,2500
|
||
|
|
20241204,151500,189210442,750,750,750,750,0
|
||
|
|
20241204,151400,189210442,750,750,750,750,10
|
||
|
|
20241204,151300,189202942,750,751,751,750,4388
|
||
|
|
20241204,151200,185909733,750,750,750,750,0
|
||
|
|
20241204,151100,185909733,750,750,750,750,0
|
||
|
|
20241204,151000,185909733,750,750,750,750,101
|
||
|
|
20241204,150900,185833983,753,753,753,753,0
|
||
|
|
20241204,150800,185833983,753,750,753,750,3485
|
||
|
|
20241204,150700,183220224,751,751,751,751,1
|
||
|
|
20241204,150600,183219473,751,751,751,751,0
|
||
|
|
20241204,150500,183219473,751,751,751,751,0
|
||
|
|
20241204,150400,183219473,751,751,751,751,100
|
||
|
|
20241204,150300,183144373,751,751,751,751,3417
|
||
|
|
20241204,150200,180578206,751,751,751,751,0
|
||
|
|
20241204,150100,180578206,751,751,751,751,10
|
||
|
|
20241204,150000,180570696,751,751,751,751,0
|
||
|
|
20241204,145900,180570696,751,754,754,751,800
|
||
|
|
20241204,145800,179969174,755,755,755,755,0
|
||
|
|
20241204,145700,179969174,755,755,755,755,0
|
||
|
|
20241204,145600,179969174,755,755,755,755,120
|
||
|
|
20241204,145500,179878574,754,754,754,754,0
|
||
|
|
20241204,145400,179878574,754,754,754,754,60
|
||
|
|
20241204,145300,179833334,754,754,754,754,178
|
||
|
|
20241204,145200,179699122,754,754,754,754,0
|
||
|
|
20241204,145100,179699122,754,754,754,754,0
|
||
|
|
20241204,145000,179699122,754,753,754,753,332
|
||
|
|
20241204,144900,179448800,752,752,752,752,120
|
||
|
|
20241204,144800,179358560,752,752,752,752,0
|
||
|
|
20241204,144700,179358560,752,752,752,752,0
|
||
|
|
20241204,144600,179358560,752,752,752,752,0
|
||
|
|
20241204,144500,179358560,752,752,752,752,400
|
||
|
|
20241204,144400,179057760,753,753,753,753,0
|
||
|
|
20241204,144300,179057760,753,753,753,753,499
|
||
|
|
20241204,144200,178682013,752,752,752,752,0
|
||
|
|
20241204,144100,178682013,752,752,752,752,514
|
||
|
|
20241204,144000,178295485,751,751,751,751,10
|
||
|
|
20241204,143900,178287975,752,752,752,752,0
|
||
|
|
20241204,143800,178287975,752,752,752,752,100
|
||
|
|
20241204,143700,178212775,752,751,752,751,453
|
||
|
|
20241204,143600,177872570,751,751,751,751,0
|
||
|
|
20241204,143500,177872570,751,751,751,751,0
|
||
|
|
20241204,143400,177872570,751,751,751,751,0
|
||
|
|
20241204,143300,177872570,751,751,751,751,0
|
||
|
|
20241204,143200,177872570,751,751,751,751,0
|
||
|
|
20241204,143100,177872570,751,751,751,751,0
|
||
|
|
20241204,143000,177872570,751,749,751,749,2
|
||
|
|
20241204,142900,177871070,751,751,751,751,3
|
||
|
|
20241204,142800,177868817,752,752,752,752,0
|
||
|
|
20241204,142700,177868817,752,752,752,752,0
|
||
|
|
20241204,142600,177868817,752,752,752,752,0
|
||
|
|
20241204,142500,177868817,752,752,752,752,0
|
||
|
|
20241204,142400,177868817,752,752,752,752,0
|
||
|
|
20241204,142300,177868817,752,752,752,752,0
|
||
|
|
20241204,142200,177868817,752,752,752,752,0
|
||
|
|
20241204,142100,177868817,752,752,752,752,0
|
||
|
|
20241204,142000,177868817,752,752,752,752,0
|
||
|
|
20241204,141900,177868817,752,752,752,752,0
|
||
|
|
20241204,141800,177868817,752,752,752,752,0
|
||
|
|
20241204,141700,177868817,752,752,752,752,0
|
||
|
|
20241204,141600,177868817,752,752,752,752,5
|
||
|
|
20241204,141500,177865057,752,752,752,752,0
|
||
|
|
20241204,141400,177865057,752,752,752,752,0
|
||
|
|
20241204,141300,177865057,752,749,752,749,1201
|
||
|
|
20241204,141200,176965505,749,749,749,749,0
|
||
|
|
20241204,141100,176965505,749,749,749,749,0
|
||
|
|
20241204,141000,176965505,749,749,749,749,0
|
||
|
|
20241204,140900,176965505,749,749,749,749,289
|
||
|
|
20241204,140800,176749044,749,749,749,749,0
|
||
|
|
20241204,140700,176749044,749,750,750,749,1701
|
||
|
|
20241204,140600,175474794,750,750,750,750,0
|
||
|
|
20241204,140500,175474794,750,750,750,750,0
|
||
|
|
20241204,140400,175474794,750,750,750,750,120
|
||
|
|
20241204,140300,175384794,753,753,753,753,0
|
||
|
|
20241204,140200,175384794,753,753,753,753,1
|
||
|
|
20241204,140100,175384041,750,750,750,750,0
|
||
|
|
20241204,140000,175384041,750,750,750,750,0
|
||
|
|
20241204,135900,175384041,750,754,754,750,6000
|
||
|
|
20241204,135800,170880041,754,754,754,754,201
|
||
|
|
20241204,135700,170728487,751,752,752,751,2000
|
||
|
|
20241204,135600,169226485,754,754,754,754,0
|
||
|
|
20241204,135500,169226485,754,754,754,754,0
|
||
|
|
20241204,135400,169226485,754,754,754,754,30
|
||
|
|
20241204,135300,169203865,755,755,755,755,0
|
||
|
|
20241204,135200,169203865,755,755,755,755,0
|
||
|
|
20241204,135100,169203865,755,755,755,755,0
|
||
|
|
20241204,135000,169203865,755,755,755,755,0
|
||
|
|
20241204,134900,169203865,755,755,755,755,1
|
||
|
|
20241204,134800,169203110,750,750,750,750,0
|
||
|
|
20241204,134700,169203110,750,750,750,750,0
|
||
|
|
20241204,134600,169203110,750,755,755,750,98
|
||
|
|
20241204,134500,169129345,755,755,755,755,0
|
||
|
|
20241204,134400,169129345,755,755,755,755,0
|
||
|
|
20241204,134300,169129345,755,755,755,755,409
|
||
|
|
20241204,134200,168820550,755,750,755,750,201
|
||
|
|
20241204,134100,168669795,755,750,755,750,4077
|
||
|
|
20241204,134000,165612040,750,750,750,750,813
|
||
|
|
20241204,133900,165002290,750,750,750,750,600
|
||
|
|
20241204,133800,164552290,750,750,750,750,0
|
||
|
|
20241204,133700,164552290,750,753,753,750,3900
|
||
|
|
20241204,133600,161623641,754,754,754,754,0
|
||
|
|
20241204,133500,161623641,754,754,754,754,0
|
||
|
|
20241204,133400,161623641,754,754,754,754,0
|
||
|
|
20241204,133300,161623641,754,754,754,754,58
|
||
|
|
20241204,133200,161579909,756,756,756,756,0
|
||
|
|
20241204,133100,161579909,756,756,756,756,30
|
||
|
|
20241204,133000,161557229,754,754,754,754,0
|
||
|
|
20241204,132900,161557229,754,754,754,754,0
|
||
|
|
20241204,132800,161557229,754,754,754,754,0
|
||
|
|
20241204,132700,161557229,754,754,754,754,0
|
||
|
|
20241204,132600,161557229,754,754,754,754,179
|
||
|
|
20241204,132500,161422263,754,754,754,754,1000
|
||
|
|
20241204,132400,160668263,753,753,753,753,0
|
||
|
|
20241204,132300,160668263,753,753,753,753,0
|
||
|
|
20241204,132200,160668263,753,753,753,753,4
|
||
|
|
20241204,132100,160665251,756,756,756,756,218
|
||
|
|
20241204,132000,160500443,756,756,756,756,0
|
||
|
|
20241204,131900,160500443,756,756,756,756,0
|
||
|
|
20241204,131800,160500443,756,756,756,756,0
|
||
|
|
20241204,131700,160500443,756,756,756,756,0
|
||
|
|
20241204,131600,160500443,756,756,756,756,0
|
||
|
|
20241204,131500,160500443,756,756,757,756,10001
|
||
|
|
20241204,131400,152939686,754,754,754,754,243
|
||
|
|
20241204,131300,152756464,756,756,756,756,0
|
||
|
|
20241204,131200,152756464,756,756,756,756,0
|
||
|
|
20241204,131100,152756464,756,756,756,756,5
|
||
|
|
20241204,131000,152752684,755,755,755,755,111
|
||
|
|
20241204,130900,152668879,756,756,756,756,5
|
||
|
|
20241204,130800,152665099,755,755,755,755,178
|
||
|
|
20241204,130700,152530709,754,755,755,754,235
|
||
|
|
20241204,130600,152353384,755,755,755,755,187
|
||
|
|
20241204,130500,152212199,754,754,754,754,57
|
||
|
|
20241204,130400,152169221,754,754,754,754,192
|
||
|
|
20241204,130300,152024453,754,754,754,754,136
|
||
|
|
20241204,130200,151921909,754,754,754,754,269
|
||
|
|
20241204,130100,151719083,754,754,754,754,0
|
||
|
|
20241204,130000,151719083,754,754,754,754,321
|
||
|
|
20241204,125900,151477049,754,754,754,754,0
|
||
|
|
20241204,125800,151477049,754,754,754,754,5
|
||
|
|
20241204,125700,151473279,754,754,754,754,0
|
||
|
|
20241204,125600,151473279,754,754,754,754,0
|
||
|
|
20241204,125500,151473279,754,754,754,754,0
|
||
|
|
20241204,125400,151473279,754,754,754,754,2
|
||
|
|
20241204,125300,151471771,752,752,752,752,0
|
||
|
|
20241204,125200,151471771,752,752,752,752,0
|
||
|
|
20241204,125100,151471771,752,752,752,752,5000
|
||
|
|
20241204,125000,147711771,753,753,753,753,1165
|
||
|
|
20241204,124900,146834526,753,752,753,752,969
|
||
|
|
20241204,124800,146105454,752,752,752,752,1
|
||
|
|
20241204,124700,146104702,752,752,752,752,0
|
||
|
|
20241204,124600,146104702,752,752,752,752,1
|
||
|
|
20241204,124500,146103950,752,752,752,752,7
|
||
|
|
20241204,124400,146098686,752,750,752,750,1230
|
||
|
|
20241204,124300,145173728,751,751,751,751,1071
|
||
|
|
20241204,124200,144369407,752,752,752,752,0
|
||
|
|
20241204,124100,144369407,752,752,752,752,0
|
||
|
|
20241204,124000,144369407,752,751,752,751,653
|
||
|
|
20241204,123900,143878904,749,749,749,749,0
|
||
|
|
20241204,123800,143878904,749,749,749,749,0
|
||
|
|
20241204,123700,143878904,749,749,749,749,3536
|
||
|
|
20241204,123600,141230440,749,749,749,749,0
|
||
|
|
20241204,123500,141230440,749,751,751,749,1802
|
||
|
|
20241204,123400,139880537,751,751,751,751,486
|
||
|
|
20241204,123300,139515551,752,752,752,752,0
|
||
|
|
20241204,123200,139515551,752,752,752,752,0
|
||
|
|
20241204,123100,139515551,752,752,752,752,0
|
||
|
|
20241204,123000,139515551,752,752,752,752,0
|
||
|
|
20241204,122900,139515551,752,752,752,752,0
|
||
|
|
20241204,122800,139515551,752,752,752,752,0
|
||
|
|
20241204,122700,139515551,752,752,752,752,0
|
||
|
|
20241204,122600,139515551,752,752,752,752,4
|
||
|
|
20241204,122500,139512543,752,750,752,750,3
|
||
|
|
20241204,122400,139510291,750,750,750,750,1180
|
||
|
|
20241204,122300,138625291,750,750,750,750,0
|
||
|
|
20241204,122200,138625291,750,750,750,750,0
|
||
|
|
20241204,122100,138625291,750,752,752,750,346
|
||
|
|
20241204,122000,138365591,752,752,752,752,0
|
||
|
|
20241204,121900,138365591,752,752,752,752,1
|
||
|
|
20241204,121800,138364839,752,752,752,752,2
|
||
|
|
20241204,121700,138363335,753,753,753,753,0
|
||
|
|
20241204,121600,138363335,753,753,753,753,0
|
||
|
|
20241204,121500,138363335,753,753,753,753,20
|
||
|
|
20241204,121400,138348275,753,753,753,753,0
|
||
|
|
20241204,121300,138348275,753,753,753,753,0
|
||
|
|
20241204,121200,138348275,753,753,753,753,0
|
||
|
|
20241204,121100,138348275,753,753,753,753,0
|
||
|
|
20241204,121000,138348275,753,753,753,753,20
|
||
|
|
20241204,120900,138333215,753,753,753,753,0
|
||
|
|
20241204,120800,138333215,753,753,753,753,10
|
||
|
|
20241204,120700,138325685,753,753,753,753,30
|
||
|
|
20241204,120600,138303095,753,753,753,753,15
|
||
|
|
20241204,120500,138291800,753,753,753,753,0
|
||
|
|
20241204,120400,138291800,753,753,753,753,4
|
||
|
|
20241204,120300,138288788,753,753,753,753,1
|
||
|
|
20241204,120200,138288035,750,750,750,750,0
|
||
|
|
20241204,120100,138288035,750,750,750,750,0
|
||
|
|
20241204,120000,138288035,750,750,750,750,1
|
||
|
|
20241204,115900,138287285,752,752,752,752,100
|
||
|
|
20241204,115800,138212085,752,752,752,752,18
|
||
|
|
20241204,115700,138198549,752,752,752,752,0
|
||
|
|
20241204,115600,138198549,752,752,752,751,502
|
||
|
|
20241204,115500,137821046,750,750,750,750,0
|
||
|
|
20241204,115400,137821046,750,750,750,750,10
|
||
|
|
20241204,115300,137813546,749,749,749,749,0
|
||
|
|
20241204,115200,137813546,749,749,749,749,0
|
||
|
|
20241204,115100,137813546,749,749,749,749,0
|
||
|
|
20241204,115000,137813546,749,749,749,749,0
|
||
|
|
20241204,114900,137813546,749,749,749,749,0
|
||
|
|
20241204,114800,137813546,749,749,749,749,0
|
||
|
|
20241204,114700,137813546,749,750,751,749,1115
|
||
|
|
20241204,114600,136977340,749,749,749,749,0
|
||
|
|
20241204,114500,136977340,749,749,749,749,0
|
||
|
|
20241204,114400,136977340,749,749,749,749,100
|
||
|
|
20241204,114300,136902440,750,750,750,750,150
|
||
|
|
20241204,114200,136789940,750,750,750,750,391
|
||
|
|
20241204,114100,136496690,750,750,750,750,0
|
||
|
|
20241204,114000,136496690,750,750,750,750,0
|
||
|
|
20241204,113900,136496690,750,750,750,750,0
|
||
|
|
20241204,113800,136496690,750,750,750,750,0
|
||
|
|
20241204,113700,136496690,750,751,751,750,247
|
||
|
|
20241204,113600,136311240,751,751,751,751,100
|
||
|
|
20241204,113500,136236140,751,751,751,751,5
|
||
|
|
20241204,113400,136232385,750,750,750,750,120
|
||
|
|
20241204,113300,136142385,748,748,748,748,0
|
||
|
|
20241204,113200,136142385,748,748,748,748,0
|
||
|
|
20241204,113100,136142385,748,748,748,748,0
|
||
|
|
20241204,113000,136142385,748,748,748,748,197
|
||
|
|
20241204,112900,135995029,749,750,750,749,703
|
||
|
|
20241204,112800,135468472,751,750,751,749,829
|
||
|
|
20241204,112700,134846716,750,750,750,750,14
|
||
|
|
20241204,112600,134836216,750,750,750,750,0
|
||
|
|
20241204,112500,134836216,750,750,750,750,499
|
||
|
|
20241204,112400,134461966,749,749,749,749,0
|
||
|
|
20241204,112300,134461966,749,749,749,749,692
|
||
|
|
20241204,112200,133943658,749,749,749,749,142
|
||
|
|
20241204,112100,133837300,749,749,749,749,1325
|
||
|
|
20241204,112000,132844875,749,749,749,749,1
|
||
|
|
20241204,111900,132844126,750,749,750,749,2
|
||
|
|
20241204,111800,132842627,749,749,749,749,0
|
||
|
|
20241204,111700,132842627,749,749,749,749,0
|
||
|
|
20241204,111600,132842627,749,749,749,749,50
|
||
|
|
20241204,111500,132805177,749,749,749,749,131
|
||
|
|
20241204,111400,132707058,749,749,749,749,1
|
||
|
|
20241204,111300,132706309,749,749,749,749,150
|
||
|
|
20241204,111200,132593959,748,749,749,748,876
|
||
|
|
20241204,111100,131938273,748,748,748,748,41
|
||
|
|
20241204,111000,131907605,748,749,749,748,518
|
||
|
|
20241204,110900,131520132,747,749,749,747,551
|
||
|
|
20241204,110800,131108533,749,749,749,749,0
|
||
|
|
20241204,110700,131108533,749,749,749,749,13
|
||
|
|
20241204,110600,131098796,747,747,747,747,0
|
||
|
|
20241204,110500,131098796,747,748,748,747,1994
|
||
|
|
20241204,110400,129608084,748,748,748,748,100
|
||
|
|
20241204,110300,129533284,749,749,749,749,5211
|
||
|
|
20241204,110200,125630245,749,749,749,749,0
|
||
|
|
20241204,110100,125630245,749,750,750,749,610
|
||
|
|
20241204,110000,125173283,750,750,750,750,0
|
||
|
|
20241204,105900,125173283,750,750,750,750,0
|
||
|
|
20241204,105800,125173283,750,750,750,750,0
|
||
|
|
20241204,105700,125173283,750,750,750,750,890
|
||
|
|
20241204,105600,124505783,749,749,750,749,1000
|
||
|
|
20241204,105500,123756383,750,751,751,750,2297
|
||
|
|
20241204,105400,122033630,751,751,751,751,817
|
||
|
|
20241204,105300,121420063,751,752,752,751,719
|
||
|
|
20241204,105200,120879994,752,752,752,752,10
|
||
|
|
20241204,105100,120872474,751,751,751,751,0
|
||
|
|
20241204,105000,120872474,751,751,751,751,832
|
||
|
|
20241204,104900,120247642,752,752,752,752,1060
|
||
|
|
20241204,104800,119450522,751,751,751,751,668
|
||
|
|
20241204,104700,118948854,750,750,750,750,0
|
||
|
|
20241204,104600,118948854,750,751,752,749,6865
|
||
|
|
20241204,104500,113791631,752,753,753,752,25
|
||
|
|
20241204,104400,113772830,751,751,751,751,0
|
||
|
|
20241204,104300,113772830,751,751,751,751,4591
|
||
|
|
20241204,104200,110324989,750,752,752,750,8000
|
||
|
|
20241204,104100,104324742,750,750,750,750,0
|
||
|
|
20241204,104000,104324742,750,751,751,750,2374
|
||
|
|
20241204,103900,102544071,750,750,750,750,0
|
||
|
|
20241204,103800,102544071,750,754,757,750,17477
|
||
|
|
20241204,103700,89412373,757,757,757,757,0
|
||
|
|
20241204,103600,89412373,757,757,757,757,0
|
||
|
|
20241204,103500,89412373,757,757,757,757,0
|
||
|
|
20241204,103400,89412373,757,757,757,757,0
|
||
|
|
20241204,103300,89412373,757,757,757,757,5
|
||
|
|
20241204,103200,89408588,753,753,753,753,0
|
||
|
|
20241204,103100,89408588,753,753,753,753,0
|
||
|
|
20241204,103000,89408588,753,752,753,752,1000
|
||
|
|
20241204,102900,88656088,757,757,757,757,450
|
||
|
|
20241204,102800,88315438,757,757,757,757,35
|
||
|
|
20241204,102700,88288943,757,757,757,757,0
|
||
|
|
20241204,102600,88288943,757,757,757,757,155
|
||
|
|
20241204,102500,88171608,757,757,757,757,1
|
||
|
|
20241204,102400,88170851,751,752,752,751,2665
|
||
|
|
20241204,102300,86169426,757,757,757,752,522
|
||
|
|
20241204,102200,85775372,751,751,751,751,0
|
||
|
|
20241204,102100,85775372,751,751,751,751,688
|
||
|
|
20241204,102000,85258684,751,751,751,751,1660
|
||
|
|
20241204,101900,84012024,751,751,751,751,200
|
||
|
|
20241204,101800,83861824,751,751,751,751,200
|
||
|
|
20241204,101700,83711624,750,756,756,750,11582
|
||
|
|
20241204,101600,74985155,756,760,760,756,4327
|
||
|
|
20241204,101500,71712149,760,760,760,760,1
|
||
|
|
20241204,101400,71711389,760,759,760,758,568
|
||
|
|
20241204,101300,71280737,759,759,759,759,0
|
||
|
|
20241204,101200,71280737,759,759,759,759,15
|
||
|
|
20241204,101100,71269352,761,760,761,760,49
|
||
|
|
20241204,101000,71232069,761,761,761,761,7
|
||
|
|
20241204,100900,71226742,761,758,761,758,27
|
||
|
|
20241204,100800,71206225,757,757,757,757,10
|
||
|
|
20241204,100700,71198655,761,761,761,761,1
|
||
|
|
20241204,100600,71197894,761,761,761,761,0
|
||
|
|
20241204,100500,71197894,761,761,761,760,142
|
||
|
|
20241204,100400,71089964,762,762,762,762,5
|
||
|
|
20241204,100300,71086154,762,762,762,762,0
|
||
|
|
20241204,100200,71086154,762,762,762,762,0
|
||
|
|
20241204,100100,71086154,762,762,762,762,0
|
||
|
|
20241204,100000,71086154,762,762,762,762,0
|
||
|
|
20241204,095900,71086154,762,762,762,762,0
|
||
|
|
20241204,095800,71086154,762,762,762,762,0
|
||
|
|
20241204,095700,71086154,762,762,762,762,0
|
||
|
|
20241204,095600,71086154,762,762,762,762,12
|
||
|
|
20241204,095500,71077010,763,758,763,758,5002
|
||
|
|
20241204,095400,67285484,763,763,763,763,0
|
||
|
|
20241204,095300,67285484,763,763,763,763,300
|
||
|
|
20241204,095200,67056584,763,763,763,763,0
|
||
|
|
20241204,095100,67056584,763,760,763,760,4206
|
||
|
|
20241204,095000,63858515,760,760,760,760,1491
|
||
|
|
20241204,094900,62725355,760,760,760,760,158
|
||
|
|
20241204,094800,62605275,760,760,760,760,0
|
||
|
|
20241204,094700,62605275,760,760,760,760,0
|
||
|
|
20241204,094600,62605275,760,760,760,760,3000
|
||
|
|
20241204,094500,60325275,760,760,760,760,60
|
||
|
|
20241204,094400,60279675,757,757,757,757,0
|
||
|
|
20241204,094300,60279675,757,757,757,757,300
|
||
|
|
20241204,094200,60052575,757,757,757,757,1773
|
||
|
|
20241204,094100,58710414,765,764,765,764,1500
|
||
|
|
20241204,094000,57563834,764,758,764,757,20213
|
||
|
|
20241204,093900,42155310,759,761,761,759,4539
|
||
|
|
20241204,093800,38707716,761,761,761,761,2071
|
||
|
|
20241204,093700,37131685,762,762,762,762,1725
|
||
|
|
20241204,093600,35817235,764,764,764,764,11
|
||
|
|
20241204,093500,35808831,764,762,764,762,997
|
||
|
|
20241204,093400,35048117,762,762,762,762,150
|
||
|
|
20241204,093300,34933817,762,762,762,762,1000
|
||
|
|
20241204,093200,34171817,762,766,766,762,129
|
||
|
|
20241204,093100,34073007,766,762,766,762,347
|
||
|
|
20241204,093000,33808589,762,762,762,762,787
|
||
|
|
20241204,092900,33208895,767,767,767,767,0
|
||
|
|
20241204,092800,33208895,767,763,768,763,1135
|
||
|
|
20241204,092700,32342828,763,765,765,763,29
|
||
|
|
20241204,092600,32320693,765,765,765,765,32
|
||
|
|
20241204,092500,32296213,769,769,769,769,0
|
||
|
|
20241204,092400,32296213,769,769,769,769,0
|
||
|
|
20241204,092300,32296213,769,761,769,761,15
|
||
|
|
20241204,092200,32284758,769,760,769,760,211
|
||
|
|
20241204,092100,32124299,760,762,762,760,3300
|
||
|
|
20241204,092000,29616095,770,765,770,759,2764
|
||
|
|
20241204,091900,27497458,764,764,764,764,0
|
||
|
|
20241204,091800,27497458,764,764,764,764,3666
|
||
|
|
20241204,091700,24696634,764,773,773,764,12
|
||
|
|
20241204,091600,24687449,773,773,773,765,3937
|
||
|
|
20241204,091500,21668142,773,773,773,773,1
|
||
|
|
20241204,091400,21667369,768,774,774,768,171
|
||
|
|
20241204,091300,21535950,774,774,774,774,55
|
||
|
|
20241204,091200,21493380,774,774,774,774,1159
|
||
|
|
20241204,091100,20596314,774,774,774,774,0
|
||
|
|
20241204,091000,20596314,774,774,774,768,740
|
||
|
|
20241204,090900,20024394,774,771,774,771,1493
|
||
|
|
20241204,090800,18872334,770,768,770,768,555
|
||
|
|
20241204,090700,18445644,769,769,769,769,10
|
||
|
|
20241204,090600,18437954,768,766,769,766,5253
|
||
|
|
20241204,090500,14403726,764,763,765,761,2222
|
||
|
|
20241204,090400,12709550,761,760,763,760,1102
|
||
|
|
20241204,090300,11871324,763,760,763,760,501
|
||
|
|
20241204,090200,11490261,759,756,759,756,330
|
||
|
|
20241204,090100,11240091,751,753,755,750,11497
|
||
|
|
20241204,090000,2603163,753,750,753,750,3367
|