680 lines
29 KiB
CSV
680 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,201700,61152692,686,686,686,686,2866
|
|
20241224,201600,61152692,686,686,686,686,0
|
|
20241224,201500,61152692,686,686,686,686,0
|
|
20241224,201400,61152692,686,686,686,686,0
|
|
20241224,201300,61152692,686,686,686,686,0
|
|
20241224,201200,61152692,686,686,686,686,0
|
|
20241224,201100,61152692,686,686,686,686,0
|
|
20241224,201000,61152692,686,686,686,686,0
|
|
20241224,200900,61152692,686,686,686,686,0
|
|
20241224,200800,61152692,686,686,686,686,0
|
|
20241224,200700,61152692,686,686,686,686,0
|
|
20241224,200600,61152692,686,686,686,686,0
|
|
20241224,200500,61152692,686,686,686,686,0
|
|
20241224,200400,61152692,686,686,686,686,0
|
|
20241224,200300,61152692,686,686,686,686,0
|
|
20241224,200200,61152692,686,686,686,686,0
|
|
20241224,200100,61152692,686,686,686,686,0
|
|
20241224,200000,61152692,686,686,686,686,0
|
|
20241224,195900,61152692,686,686,686,686,0
|
|
20241224,195800,61152692,686,686,686,686,0
|
|
20241224,195700,61152692,686,686,686,686,0
|
|
20241224,195600,61152692,686,686,686,686,0
|
|
20241224,195500,61152692,686,686,686,686,0
|
|
20241224,195400,61152692,686,686,686,686,0
|
|
20241224,195300,61152692,686,686,686,686,0
|
|
20241224,195200,61152692,686,686,686,686,0
|
|
20241224,195100,61152692,686,686,686,686,0
|
|
20241224,195000,61152692,686,686,686,686,0
|
|
20241224,194900,61152692,686,686,686,686,0
|
|
20241224,194800,61152692,686,686,686,686,0
|
|
20241224,194700,61152692,686,686,686,686,2866
|
|
20241224,194600,61152692,686,686,686,686,0
|
|
20241224,194500,61152692,686,686,686,686,0
|
|
20241224,194400,61152692,686,686,686,686,0
|
|
20241224,194300,61152692,686,686,686,686,0
|
|
20241224,194200,61152692,686,686,686,686,0
|
|
20241224,194100,61152692,686,686,686,686,0
|
|
20241224,194000,61152692,686,686,686,686,0
|
|
20241224,193900,61152692,686,686,686,686,0
|
|
20241224,193800,61152692,686,686,686,686,0
|
|
20241224,193700,61152692,686,686,686,686,0
|
|
20241224,193600,61152692,686,686,686,686,0
|
|
20241224,193500,61152692,686,686,686,686,0
|
|
20241224,193400,61152692,686,686,686,686,0
|
|
20241224,193300,61152692,686,686,686,686,0
|
|
20241224,193200,61152692,686,686,686,686,0
|
|
20241224,193100,61152692,686,686,686,686,0
|
|
20241224,193000,61152692,686,686,686,686,0
|
|
20241224,192900,61152692,686,686,686,686,0
|
|
20241224,192800,61152692,686,686,686,686,0
|
|
20241224,192700,61152692,686,686,686,686,0
|
|
20241224,192600,61152692,686,686,686,686,0
|
|
20241224,192500,61152692,686,686,686,686,0
|
|
20241224,192400,61152692,686,686,686,686,0
|
|
20241224,192300,61152692,686,686,686,686,0
|
|
20241224,192200,61152692,686,686,686,686,0
|
|
20241224,192100,61152692,686,686,686,686,0
|
|
20241224,192000,61152692,686,686,686,686,0
|
|
20241224,191900,61152692,686,686,686,686,0
|
|
20241224,191800,61152692,686,686,686,686,0
|
|
20241224,191700,61152692,686,686,686,686,2866
|
|
20241224,191600,61152692,686,686,686,686,0
|
|
20241224,191500,61152692,686,686,686,686,0
|
|
20241224,191400,61152692,686,686,686,686,0
|
|
20241224,191300,61152692,686,686,686,686,0
|
|
20241224,191200,61152692,686,686,686,686,0
|
|
20241224,191100,61152692,686,686,686,686,0
|
|
20241224,191000,61152692,686,686,686,686,0
|
|
20241224,190900,61152692,686,686,686,686,0
|
|
20241224,190800,61152692,686,686,686,686,0
|
|
20241224,190700,61152692,686,686,686,686,0
|
|
20241224,190600,61152692,686,686,686,686,0
|
|
20241224,190500,61152692,686,686,686,686,0
|
|
20241224,190400,61152692,686,686,686,686,0
|
|
20241224,190300,61152692,686,686,686,686,0
|
|
20241224,190200,61152692,686,686,686,686,0
|
|
20241224,190100,61152692,686,686,686,686,0
|
|
20241224,190000,61152692,686,686,686,686,0
|
|
20241224,185900,61152692,686,686,686,686,0
|
|
20241224,185800,61152692,686,686,686,686,0
|
|
20241224,185700,61152692,686,686,686,686,0
|
|
20241224,185600,61152692,686,686,686,686,0
|
|
20241224,185500,61152692,686,686,686,686,0
|
|
20241224,185400,61152692,686,686,686,686,0
|
|
20241224,185300,61152692,686,686,686,686,0
|
|
20241224,185200,61152692,686,686,686,686,0
|
|
20241224,185100,61152692,686,686,686,686,0
|
|
20241224,185000,61152692,686,686,686,686,0
|
|
20241224,184900,61152692,686,686,686,686,0
|
|
20241224,184800,61152692,686,686,686,686,0
|
|
20241224,184700,61152692,686,686,686,686,2866
|
|
20241224,184600,61152692,686,686,686,686,0
|
|
20241224,184500,61152692,686,686,686,686,0
|
|
20241224,184400,61152692,686,686,686,686,0
|
|
20241224,184300,61152692,686,686,686,686,0
|
|
20241224,184200,61152692,686,686,686,686,0
|
|
20241224,184100,61152692,686,686,686,686,0
|
|
20241224,184000,61152692,686,686,686,686,0
|
|
20241224,183900,61152692,686,686,686,686,0
|
|
20241224,183800,61152692,686,686,686,686,0
|
|
20241224,183700,61152692,686,686,686,686,0
|
|
20241224,183600,61152692,686,686,686,686,0
|
|
20241224,183500,61152692,686,686,686,686,0
|
|
20241224,183400,61152692,686,686,686,686,0
|
|
20241224,183300,61152692,686,686,686,686,0
|
|
20241224,183200,61152692,686,686,686,686,0
|
|
20241224,183100,61152692,686,686,686,686,0
|
|
20241224,183000,61152692,686,686,686,686,0
|
|
20241224,182900,61152692,686,686,686,686,0
|
|
20241224,182800,61152692,686,686,686,686,0
|
|
20241224,182700,61152692,686,686,686,686,0
|
|
20241224,182600,61152692,686,686,686,686,0
|
|
20241224,182500,61152692,686,686,686,686,0
|
|
20241224,182400,61152692,686,686,686,686,0
|
|
20241224,182300,61152692,686,686,686,686,0
|
|
20241224,182200,61152692,686,686,686,686,0
|
|
20241224,182100,61152692,686,686,686,686,0
|
|
20241224,182000,61152692,686,686,686,686,0
|
|
20241224,181900,61152692,686,686,686,686,0
|
|
20241224,181800,61152692,686,686,686,686,0
|
|
20241224,181700,61152692,686,686,686,686,2866
|
|
20241224,181600,61152692,686,686,686,686,0
|
|
20241224,181500,61152692,686,686,686,686,0
|
|
20241224,181400,61152692,686,686,686,686,0
|
|
20241224,181300,61152692,686,686,686,686,0
|
|
20241224,181200,61152692,686,686,686,686,0
|
|
20241224,181100,61152692,686,686,686,686,0
|
|
20241224,181000,61152692,686,686,686,686,0
|
|
20241224,180900,61152692,686,686,686,686,0
|
|
20241224,180800,61152692,686,686,686,686,0
|
|
20241224,180700,61152692,686,686,686,686,0
|
|
20241224,180600,61152692,686,686,686,686,0
|
|
20241224,180500,61152692,686,686,686,686,0
|
|
20241224,180400,61152692,686,686,686,686,0
|
|
20241224,180300,61152692,686,686,686,686,0
|
|
20241224,180200,61152692,686,686,686,686,0
|
|
20241224,180100,61152692,686,686,686,686,0
|
|
20241224,180000,61152692,686,686,686,686,0
|
|
20241224,175900,61152692,686,686,686,686,0
|
|
20241224,175800,61152692,686,686,686,686,0
|
|
20241224,175700,61152692,686,686,686,686,0
|
|
20241224,175600,61152692,686,686,686,686,0
|
|
20241224,175500,61152692,686,686,686,686,0
|
|
20241224,175400,61152692,686,686,686,686,0
|
|
20241224,175300,61152692,686,686,686,686,0
|
|
20241224,175200,61152692,686,686,686,686,0
|
|
20241224,175100,61152692,686,686,686,686,0
|
|
20241224,175000,61152692,686,686,686,686,0
|
|
20241224,174900,61152692,686,686,686,686,0
|
|
20241224,174800,61152692,686,686,686,686,0
|
|
20241224,174700,61152692,686,686,686,686,2866
|
|
20241224,174600,61152692,686,686,686,686,0
|
|
20241224,174500,61152692,686,686,686,686,0
|
|
20241224,174400,61152692,686,686,686,686,0
|
|
20241224,174300,61152692,686,686,686,686,0
|
|
20241224,174200,61152692,686,686,686,686,0
|
|
20241224,174100,61152692,686,686,686,686,0
|
|
20241224,174000,61152692,686,686,686,686,0
|
|
20241224,173900,61152692,686,686,686,686,0
|
|
20241224,173800,61152692,686,686,686,686,0
|
|
20241224,173700,61152692,686,686,686,686,0
|
|
20241224,173600,61152692,686,686,686,686,0
|
|
20241224,173500,61152692,686,686,686,686,0
|
|
20241224,173400,61152692,686,686,686,686,0
|
|
20241224,173300,61152692,686,686,686,686,0
|
|
20241224,173200,61152692,686,686,686,686,0
|
|
20241224,173100,61152692,686,686,686,686,0
|
|
20241224,173000,61152692,686,686,686,686,0
|
|
20241224,172900,61152692,686,686,686,686,0
|
|
20241224,172800,61152692,686,686,686,686,0
|
|
20241224,172700,61152692,686,686,686,686,0
|
|
20241224,172600,61152692,686,686,686,686,0
|
|
20241224,172500,61152692,686,686,686,686,0
|
|
20241224,172400,61152692,686,686,686,686,0
|
|
20241224,172300,61152692,686,686,686,686,0
|
|
20241224,172200,61152692,686,686,686,686,0
|
|
20241224,172100,61152692,686,686,686,686,0
|
|
20241224,172000,61152692,686,686,686,686,0
|
|
20241224,171900,61152692,686,686,686,686,0
|
|
20241224,171800,61152692,686,686,686,686,0
|
|
20241224,171700,61152692,686,686,686,686,2866
|
|
20241224,171600,61152692,686,686,686,686,0
|
|
20241224,171500,61152692,686,686,686,686,0
|
|
20241224,171400,61152692,686,686,686,686,0
|
|
20241224,171300,61152692,686,686,686,686,0
|
|
20241224,171200,61152692,686,686,686,686,0
|
|
20241224,171100,61152692,686,686,686,686,0
|
|
20241224,171000,61152692,686,686,686,686,0
|
|
20241224,170900,61152692,686,686,686,686,0
|
|
20241224,170800,61152692,686,686,686,686,0
|
|
20241224,170700,61152692,686,686,686,686,0
|
|
20241224,170600,61152692,686,686,686,686,0
|
|
20241224,170500,61152692,686,686,686,686,0
|
|
20241224,170400,61152692,686,686,686,686,0
|
|
20241224,170300,61152692,686,686,686,686,0
|
|
20241224,170200,61152692,686,686,686,686,0
|
|
20241224,170100,61152692,686,686,686,686,0
|
|
20241224,170000,61152692,686,686,686,686,0
|
|
20241224,165900,61152692,686,686,686,686,0
|
|
20241224,165800,61152692,686,686,686,686,0
|
|
20241224,165700,61152692,686,686,686,686,0
|
|
20241224,165600,61152692,686,686,686,686,0
|
|
20241224,165500,61152692,686,686,686,686,0
|
|
20241224,165400,61152692,686,686,686,686,0
|
|
20241224,165300,61152692,686,686,686,686,0
|
|
20241224,165200,61152692,686,686,686,686,0
|
|
20241224,165100,61152692,686,686,686,686,0
|
|
20241224,165000,61152692,686,686,686,686,0
|
|
20241224,164900,61152692,686,686,686,686,0
|
|
20241224,164800,61152692,686,686,686,686,0
|
|
20241224,164700,61152692,686,686,686,686,2866
|
|
20241224,164600,61152692,686,686,686,686,0
|
|
20241224,164500,61152692,686,686,686,686,0
|
|
20241224,164400,61152692,686,686,686,686,0
|
|
20241224,164300,61152692,686,686,686,686,0
|
|
20241224,164200,61152692,686,686,686,686,0
|
|
20241224,164100,61152692,686,686,686,686,0
|
|
20241224,164000,61152692,686,686,686,686,0
|
|
20241224,163900,61152692,686,686,686,686,0
|
|
20241224,163800,61152692,686,686,686,686,0
|
|
20241224,163700,61152692,686,686,686,686,0
|
|
20241224,163600,61152692,686,686,686,686,0
|
|
20241224,163500,61152692,686,686,686,686,0
|
|
20241224,163400,61152692,686,686,686,686,0
|
|
20241224,163300,61152692,686,686,686,686,0
|
|
20241224,163200,61152692,686,686,686,686,0
|
|
20241224,163100,61152692,686,686,686,686,0
|
|
20241224,163000,61152692,686,686,686,686,0
|
|
20241224,162900,61152692,686,686,686,686,0
|
|
20241224,162800,61152692,686,686,686,686,0
|
|
20241224,162700,61152692,686,686,686,686,0
|
|
20241224,162600,61152692,686,686,686,686,0
|
|
20241224,162500,61152692,686,686,686,686,0
|
|
20241224,162400,61152692,686,686,686,686,0
|
|
20241224,162300,61152692,686,686,686,686,0
|
|
20241224,162200,61152692,686,686,686,686,0
|
|
20241224,162100,61152692,686,686,686,686,0
|
|
20241224,162000,61152692,686,686,686,686,0
|
|
20241224,161900,61152692,686,686,686,686,0
|
|
20241224,161800,61152692,686,686,686,686,0
|
|
20241224,161700,61152692,686,686,686,686,2866
|
|
20241224,161600,61152692,686,686,686,686,0
|
|
20241224,161500,61152692,686,686,686,686,0
|
|
20241224,161400,61152692,686,686,686,686,0
|
|
20241224,161300,61152692,686,686,686,686,0
|
|
20241224,161200,61152692,686,686,686,686,0
|
|
20241224,161100,61152692,686,686,686,686,0
|
|
20241224,161000,61152692,686,686,686,686,0
|
|
20241224,160900,61152692,686,686,686,686,0
|
|
20241224,160800,61152692,686,686,686,686,0
|
|
20241224,160700,61152692,686,686,686,686,0
|
|
20241224,160600,61152692,686,686,686,686,0
|
|
20241224,160500,61152692,686,686,686,686,0
|
|
20241224,160400,61152692,686,686,686,686,0
|
|
20241224,160300,61152692,686,686,686,686,0
|
|
20241224,160200,61152692,686,686,686,686,0
|
|
20241224,160100,61152692,686,686,686,686,0
|
|
20241224,160000,61152692,686,686,686,686,0
|
|
20241224,155900,61152692,686,686,686,686,0
|
|
20241224,155800,61152692,686,686,686,686,0
|
|
20241224,155700,61152692,686,686,686,686,0
|
|
20241224,155600,61152692,686,686,686,686,0
|
|
20241224,155500,61152692,686,686,686,686,0
|
|
20241224,155400,61152692,686,686,686,686,0
|
|
20241224,155300,61152692,686,686,686,686,0
|
|
20241224,155200,61152692,686,686,686,686,0
|
|
20241224,155100,61152692,686,686,686,686,0
|
|
20241224,155000,61152692,686,686,686,686,0
|
|
20241224,154900,61152692,686,686,686,686,0
|
|
20241224,154800,61152692,686,686,686,686,0
|
|
20241224,154700,61152692,686,686,686,686,2866
|
|
20241224,154600,61152692,686,686,686,686,0
|
|
20241224,154500,61152692,686,686,686,686,0
|
|
20241224,154400,61152692,686,686,686,686,0
|
|
20241224,154300,61152692,686,686,686,686,0
|
|
20241224,154200,61152692,686,686,686,686,0
|
|
20241224,154100,61152692,686,686,686,686,0
|
|
20241224,154000,61152692,686,686,686,686,0
|
|
20241224,153900,61152692,686,686,686,686,0
|
|
20241224,153800,61152692,686,686,686,686,0
|
|
20241224,153700,61152692,686,686,686,686,0
|
|
20241224,153600,61152692,686,686,686,686,0
|
|
20241224,153500,61152692,686,686,686,686,0
|
|
20241224,153400,61152692,686,686,686,686,0
|
|
20241224,153300,61152692,686,686,686,686,0
|
|
20241224,153200,61152692,686,686,686,686,0
|
|
20241224,153100,61152692,686,686,686,686,0
|
|
20241224,153000,61152692,686,686,686,686,2866
|
|
20241224,152900,59186616,678,678,678,678,0
|
|
20241224,152800,59186616,678,678,678,678,0
|
|
20241224,152700,59186616,678,678,678,678,0
|
|
20241224,152600,59186616,678,678,678,678,0
|
|
20241224,152500,59186616,678,678,678,678,0
|
|
20241224,152400,59186616,678,678,678,678,0
|
|
20241224,152300,59186616,678,678,678,678,0
|
|
20241224,152200,59186616,678,678,678,678,0
|
|
20241224,152100,59186616,678,678,678,678,0
|
|
20241224,152000,59186616,678,678,678,678,0
|
|
20241224,151900,59186616,678,678,678,678,0
|
|
20241224,151800,59186616,678,678,678,678,0
|
|
20241224,151700,59186616,678,678,678,678,2
|
|
20241224,151600,59185260,680,680,680,680,0
|
|
20241224,151500,59185260,680,680,680,680,0
|
|
20241224,151400,59185260,680,680,680,680,0
|
|
20241224,151300,59185260,680,680,680,680,0
|
|
20241224,151200,59185260,680,680,680,680,0
|
|
20241224,151100,59185260,680,681,681,672,25002
|
|
20241224,151000,42344750,689,689,689,689,0
|
|
20241224,150900,42344750,689,689,689,689,0
|
|
20241224,150800,42344750,689,689,689,689,0
|
|
20241224,150700,42344750,689,689,689,689,0
|
|
20241224,150600,42344750,689,689,689,689,0
|
|
20241224,150500,42344750,689,688,689,688,15
|
|
20241224,150400,42334429,689,689,689,689,0
|
|
20241224,150300,42334429,689,686,689,686,31
|
|
20241224,150200,42313147,686,682,686,682,223
|
|
20241224,150100,42160926,682,682,682,682,3001
|
|
20241224,150000,40114244,676,678,678,676,6319
|
|
20241224,145900,35842311,683,683,683,683,190
|
|
20241224,145800,35712541,683,683,683,683,0
|
|
20241224,145700,35712541,683,683,683,683,0
|
|
20241224,145600,35712541,683,683,683,683,0
|
|
20241224,145500,35712541,683,683,683,683,0
|
|
20241224,145400,35712541,683,683,683,683,0
|
|
20241224,145300,35712541,683,683,683,683,0
|
|
20241224,145200,35712541,683,683,683,683,0
|
|
20241224,145100,35712541,683,683,683,683,0
|
|
20241224,145000,35712541,683,682,683,682,112
|
|
20241224,144900,35636146,677,677,677,677,758
|
|
20241224,144800,35122980,683,683,683,683,1
|
|
20241224,144700,35122297,677,678,678,676,1700
|
|
20241224,144600,33971414,683,683,683,683,0
|
|
20241224,144500,33971414,683,683,683,683,0
|
|
20241224,144400,33971414,683,682,683,682,10
|
|
20241224,144300,33964593,682,682,682,682,0
|
|
20241224,144200,33964593,682,682,682,682,0
|
|
20241224,144100,33964593,682,682,682,682,0
|
|
20241224,144000,33964593,682,682,682,682,1
|
|
20241224,143900,33963911,683,683,683,683,0
|
|
20241224,143800,33963911,683,683,683,683,0
|
|
20241224,143700,33963911,683,683,683,683,0
|
|
20241224,143600,33963911,683,683,683,683,0
|
|
20241224,143500,33963911,683,683,683,683,0
|
|
20241224,143400,33963911,683,683,683,683,0
|
|
20241224,143300,33963911,683,683,683,683,0
|
|
20241224,143200,33963911,683,683,683,683,0
|
|
20241224,143100,33963911,683,682,683,682,22
|
|
20241224,143000,33948905,683,682,683,682,11
|
|
20241224,142900,33941402,683,681,683,681,52
|
|
20241224,142800,33905939,678,678,678,678,4
|
|
20241224,142700,33903227,678,678,678,678,390
|
|
20241224,142600,33638807,678,678,678,678,0
|
|
20241224,142500,33638807,678,678,678,678,0
|
|
20241224,142400,33638807,678,678,678,678,0
|
|
20241224,142300,33638807,678,678,678,678,0
|
|
20241224,142200,33638807,678,678,678,678,0
|
|
20241224,142100,33638807,678,678,678,678,0
|
|
20241224,142000,33638807,678,678,678,678,0
|
|
20241224,141900,33638807,678,678,678,678,0
|
|
20241224,141800,33638807,678,678,678,678,0
|
|
20241224,141700,33638807,678,678,678,678,0
|
|
20241224,141600,33638807,678,678,678,678,0
|
|
20241224,141500,33638807,678,678,678,678,0
|
|
20241224,141400,33638807,678,678,678,678,0
|
|
20241224,141300,33638807,678,678,678,678,0
|
|
20241224,141200,33638807,678,678,678,677,94
|
|
20241224,141100,33575125,678,678,678,678,62
|
|
20241224,141000,33533089,678,678,678,678,15
|
|
20241224,140900,33522919,683,683,683,683,0
|
|
20241224,140800,33522919,683,683,683,683,0
|
|
20241224,140700,33522919,683,683,683,683,0
|
|
20241224,140600,33522919,683,683,683,683,0
|
|
20241224,140500,33522919,683,683,683,683,0
|
|
20241224,140400,33522919,683,683,683,683,10
|
|
20241224,140300,33516089,678,678,678,678,0
|
|
20241224,140200,33516089,678,678,678,678,501
|
|
20241224,140100,33176411,683,683,683,683,0
|
|
20241224,140000,33176411,683,683,683,683,1
|
|
20241224,135900,33175728,678,678,678,678,0
|
|
20241224,135800,33175728,678,678,678,678,0
|
|
20241224,135700,33175728,678,678,678,678,0
|
|
20241224,135600,33175728,678,678,678,678,0
|
|
20241224,135500,33175728,678,678,678,678,0
|
|
20241224,135400,33175728,678,679,679,678,29
|
|
20241224,135300,33156061,678,678,678,678,0
|
|
20241224,135200,33156061,678,678,678,678,0
|
|
20241224,135100,33156061,678,678,678,678,0
|
|
20241224,135000,33156061,678,678,678,678,0
|
|
20241224,134900,33156061,678,678,678,678,0
|
|
20241224,134800,33156061,678,678,678,678,0
|
|
20241224,134700,33156061,678,678,678,678,0
|
|
20241224,134600,33156061,678,678,678,678,0
|
|
20241224,134500,33156061,678,678,678,678,0
|
|
20241224,134400,33156061,678,678,678,678,0
|
|
20241224,134300,33156061,678,678,678,678,0
|
|
20241224,134200,33156061,678,678,678,678,50
|
|
20241224,134100,33122161,684,684,684,684,0
|
|
20241224,134000,33122161,684,684,684,684,9004
|
|
20241224,133900,26963425,684,684,684,684,0
|
|
20241224,133800,26963425,684,684,684,684,0
|
|
20241224,133700,26963425,684,684,684,684,0
|
|
20241224,133600,26963425,684,684,684,684,0
|
|
20241224,133500,26963425,684,684,684,684,0
|
|
20241224,133400,26963425,684,684,684,684,0
|
|
20241224,133300,26963425,684,684,684,684,0
|
|
20241224,133200,26963425,684,684,684,684,0
|
|
20241224,133100,26963425,684,684,684,684,0
|
|
20241224,133000,26963425,684,684,684,684,2
|
|
20241224,132900,26962057,683,683,683,683,1
|
|
20241224,132800,26961374,683,683,683,683,0
|
|
20241224,132700,26961374,683,683,683,683,0
|
|
20241224,132600,26961374,683,683,683,683,1000
|
|
20241224,132500,26278374,683,683,683,683,0
|
|
20241224,132400,26278374,683,681,683,681,211
|
|
20241224,132300,26134661,681,681,681,681,0
|
|
20241224,132200,26134661,681,681,681,681,0
|
|
20241224,132100,26134661,681,677,681,677,6002
|
|
20241224,132000,22071299,681,681,681,681,0
|
|
20241224,131900,22071299,681,681,681,681,0
|
|
20241224,131800,22071299,681,681,681,681,2
|
|
20241224,131700,22069937,678,678,678,678,0
|
|
20241224,131600,22069937,678,678,678,678,3524
|
|
20241224,131500,19680665,678,678,678,678,655
|
|
20241224,131400,19236575,677,678,678,677,3
|
|
20241224,131300,19234543,678,679,679,678,107
|
|
20241224,131200,19161991,679,679,679,679,2
|
|
20241224,131100,19160633,678,678,678,678,0
|
|
20241224,131000,19160633,678,678,678,678,0
|
|
20241224,130900,19160633,678,678,678,678,0
|
|
20241224,130800,19160633,678,678,678,678,0
|
|
20241224,130700,19160633,678,678,678,678,0
|
|
20241224,130600,19160633,678,678,678,678,1000
|
|
20241224,130500,18482633,679,679,679,679,0
|
|
20241224,130400,18482633,679,679,679,679,0
|
|
20241224,130300,18482633,679,679,679,679,0
|
|
20241224,130200,18482633,679,679,679,679,0
|
|
20241224,130100,18482633,679,679,679,679,0
|
|
20241224,130000,18482633,679,679,679,679,1
|
|
20241224,125900,18481954,674,674,674,674,0
|
|
20241224,125800,18481954,674,674,674,674,0
|
|
20241224,125700,18481954,674,674,674,674,0
|
|
20241224,125600,18481954,674,674,674,674,29
|
|
20241224,125500,18462408,673,679,679,673,30
|
|
20241224,125400,18442206,680,680,680,680,0
|
|
20241224,125300,18442206,680,680,680,680,0
|
|
20241224,125200,18442206,680,680,680,680,294
|
|
20241224,125100,18242286,688,688,688,688,1
|
|
20241224,125000,18241598,681,681,681,681,0
|
|
20241224,124900,18241598,681,681,681,681,0
|
|
20241224,124800,18241598,681,681,681,681,0
|
|
20241224,124700,18241598,681,681,681,681,0
|
|
20241224,124600,18241598,681,681,681,681,0
|
|
20241224,124500,18241598,681,681,681,681,1
|
|
20241224,124400,18240917,688,677,688,665,9483
|
|
20241224,124300,11891965,678,678,678,678,0
|
|
20241224,124200,11891965,678,679,679,678,1059
|
|
20241224,124100,11172958,680,680,680,680,1086
|
|
20241224,124000,10434478,680,680,680,680,0
|
|
20241224,123900,10434478,680,680,680,680,0
|
|
20241224,123800,10434478,680,680,680,680,99
|
|
20241224,123700,10367158,682,682,682,682,0
|
|
20241224,123600,10367158,682,682,682,682,1
|
|
20241224,123500,10366476,681,682,682,681,667
|
|
20241224,123400,9912005,687,687,687,687,0
|
|
20241224,123300,9912005,687,687,687,687,1
|
|
20241224,123200,9911318,681,681,681,681,0
|
|
20241224,123100,9911318,681,681,681,681,0
|
|
20241224,123000,9911318,681,681,681,681,0
|
|
20241224,122900,9911318,681,681,681,681,0
|
|
20241224,122800,9911318,681,681,681,681,0
|
|
20241224,122700,9911318,681,681,681,681,0
|
|
20241224,122600,9911318,681,681,681,681,0
|
|
20241224,122500,9911318,681,681,681,681,0
|
|
20241224,122400,9911318,681,681,681,681,0
|
|
20241224,122300,9911318,681,681,681,681,0
|
|
20241224,122200,9911318,681,681,681,681,0
|
|
20241224,122100,9911318,681,681,681,681,30
|
|
20241224,122000,9890888,687,687,687,687,0
|
|
20241224,121900,9890888,687,687,687,687,0
|
|
20241224,121800,9890888,687,687,687,687,0
|
|
20241224,121700,9890888,687,687,687,687,0
|
|
20241224,121600,9890888,687,687,687,687,0
|
|
20241224,121500,9890888,687,687,687,687,0
|
|
20241224,121400,9890888,687,687,687,687,0
|
|
20241224,121300,9890888,687,687,687,687,0
|
|
20241224,121200,9890888,687,687,687,687,0
|
|
20241224,121100,9890888,687,687,687,687,0
|
|
20241224,121000,9890888,687,687,687,687,0
|
|
20241224,120900,9890888,687,687,687,687,0
|
|
20241224,120800,9890888,687,687,687,687,0
|
|
20241224,120700,9890888,687,687,687,687,1
|
|
20241224,120600,9890201,681,681,681,681,0
|
|
20241224,120500,9890201,681,681,681,681,0
|
|
20241224,120400,9890201,681,682,682,681,30
|
|
20241224,120300,9869770,687,687,687,687,0
|
|
20241224,120200,9869770,687,687,687,687,0
|
|
20241224,120100,9869770,687,687,687,687,0
|
|
20241224,120000,9869770,687,687,687,687,0
|
|
20241224,115900,9869770,687,687,687,687,0
|
|
20241224,115800,9869770,687,687,687,687,0
|
|
20241224,115700,9869770,687,687,687,687,0
|
|
20241224,115600,9869770,687,687,687,687,0
|
|
20241224,115500,9869770,687,687,687,687,1
|
|
20241224,115400,9869083,683,683,683,683,0
|
|
20241224,115300,9869083,683,683,683,683,0
|
|
20241224,115200,9869083,683,683,683,683,0
|
|
20241224,115100,9869083,683,687,687,683,2
|
|
20241224,115000,9867713,686,686,686,686,5
|
|
20241224,114900,9864283,686,686,686,686,0
|
|
20241224,114800,9864283,686,686,686,686,0
|
|
20241224,114700,9864283,686,681,686,681,43
|
|
20241224,114600,9834935,686,686,686,686,0
|
|
20241224,114500,9834935,686,686,686,686,0
|
|
20241224,114400,9834935,686,686,686,686,0
|
|
20241224,114300,9834935,686,686,686,686,0
|
|
20241224,114200,9834935,686,686,686,686,0
|
|
20241224,114100,9834935,686,686,686,686,0
|
|
20241224,114000,9834935,686,685,686,685,10
|
|
20241224,113900,9828078,681,681,681,681,0
|
|
20241224,113800,9828078,681,681,681,681,0
|
|
20241224,113700,9828078,681,681,681,681,0
|
|
20241224,113600,9828078,681,681,681,681,0
|
|
20241224,113500,9828078,681,681,681,681,0
|
|
20241224,113400,9828078,681,681,681,681,0
|
|
20241224,113300,9828078,681,681,681,681,0
|
|
20241224,113200,9828078,681,681,681,681,0
|
|
20241224,113100,9828078,681,681,681,681,0
|
|
20241224,113000,9828078,681,681,681,681,30
|
|
20241224,112900,9807648,681,681,681,681,0
|
|
20241224,112800,9807648,681,681,681,681,0
|
|
20241224,112700,9807648,681,681,681,681,0
|
|
20241224,112600,9807648,681,681,681,681,0
|
|
20241224,112500,9807648,681,681,681,681,0
|
|
20241224,112400,9807648,681,681,681,681,0
|
|
20241224,112300,9807648,681,681,681,681,0
|
|
20241224,112200,9807648,681,681,681,681,0
|
|
20241224,112100,9807648,681,681,681,681,0
|
|
20241224,112000,9807648,681,681,681,681,0
|
|
20241224,111900,9807648,681,681,681,681,3
|
|
20241224,111800,9805605,686,686,686,686,2
|
|
20241224,111700,9804233,681,681,681,681,0
|
|
20241224,111600,9804233,681,681,681,681,0
|
|
20241224,111500,9804233,681,681,681,681,20
|
|
20241224,111400,9790613,681,681,681,681,0
|
|
20241224,111300,9790613,681,681,681,681,55
|
|
20241224,111200,9753158,686,686,686,686,2
|
|
20241224,111100,9751786,681,681,681,681,25
|
|
20241224,111000,9734761,688,688,688,688,0
|
|
20241224,110900,9734761,688,688,688,688,0
|
|
20241224,110800,9734761,688,688,688,688,0
|
|
20241224,110700,9734761,688,688,688,688,0
|
|
20241224,110600,9734761,688,688,688,688,0
|
|
20241224,110500,9734761,688,688,688,688,0
|
|
20241224,110400,9734761,688,688,688,688,0
|
|
20241224,110300,9734761,688,688,688,688,0
|
|
20241224,110200,9734761,688,688,688,688,0
|
|
20241224,110100,9734761,688,688,688,688,0
|
|
20241224,110000,9734761,688,688,688,688,0
|
|
20241224,105900,9734761,688,688,688,688,0
|
|
20241224,105800,9734761,688,688,688,688,0
|
|
20241224,105700,9734761,688,688,688,688,2
|
|
20241224,105600,9733385,681,681,681,681,30
|
|
20241224,105500,9712955,681,681,681,681,0
|
|
20241224,105400,9712955,681,681,681,681,0
|
|
20241224,105300,9712955,681,681,681,681,0
|
|
20241224,105200,9712955,681,681,681,681,0
|
|
20241224,105100,9712955,681,681,681,681,0
|
|
20241224,105000,9712955,681,681,681,681,0
|
|
20241224,104900,9712955,681,681,681,681,0
|
|
20241224,104800,9712955,681,681,681,681,0
|
|
20241224,104700,9712955,681,681,681,681,0
|
|
20241224,104600,9712955,681,681,681,681,0
|
|
20241224,104500,9712955,681,681,681,681,0
|
|
20241224,104400,9712955,681,681,681,681,0
|
|
20241224,104300,9712955,681,681,681,681,0
|
|
20241224,104200,9712955,681,681,681,681,0
|
|
20241224,104100,9712955,681,681,681,681,0
|
|
20241224,104000,9712955,681,681,681,681,0
|
|
20241224,103900,9712955,681,681,681,681,30
|
|
20241224,103800,9692525,689,689,689,689,0
|
|
20241224,103700,9692525,689,689,689,689,0
|
|
20241224,103600,9692525,689,689,689,689,0
|
|
20241224,103500,9692525,689,684,689,684,105
|
|
20241224,103400,9620590,684,684,684,684,100
|
|
20241224,103300,9552190,684,684,684,684,0
|
|
20241224,103200,9552190,684,684,684,684,0
|
|
20241224,103100,9552190,684,684,684,684,0
|
|
20241224,103000,9552190,684,684,684,684,0
|
|
20241224,102900,9552190,684,684,684,684,0
|
|
20241224,102800,9552190,684,684,684,684,0
|
|
20241224,102700,9552190,684,684,684,684,0
|
|
20241224,102600,9552190,684,684,684,684,0
|
|
20241224,102500,9552190,684,684,684,684,1
|
|
20241224,102400,9551506,677,677,677,677,0
|
|
20241224,102300,9551506,677,677,677,677,0
|
|
20241224,102200,9551506,677,681,681,677,30
|
|
20241224,102100,9531164,689,689,689,689,0
|
|
20241224,102000,9531164,689,689,689,689,0
|
|
20241224,101900,9531164,689,685,689,685,294
|
|
20241224,101800,9329766,685,685,685,685,0
|
|
20241224,101700,9329766,685,678,685,678,2030
|
|
20241224,101600,7953251,677,677,677,677,5
|
|
20241224,101500,7949866,678,678,678,678,0
|
|
20241224,101400,7949866,678,679,679,678,2
|
|
20241224,101300,7948509,684,684,684,684,0
|
|
20241224,101200,7948509,684,684,684,684,1
|
|
20241224,101100,7947825,684,684,684,684,0
|
|
20241224,101000,7947825,684,684,684,684,0
|
|
20241224,100900,7947825,684,684,684,684,4
|
|
20241224,100800,7945089,684,684,684,684,0
|
|
20241224,100700,7945089,684,684,684,684,1
|
|
20241224,100600,7944405,679,679,679,679,490
|
|
20241224,100500,7611695,679,679,679,679,1
|
|
20241224,100400,7611016,679,679,679,679,749
|
|
20241224,100300,7102445,678,678,678,678,4
|
|
20241224,100200,7099733,679,679,679,679,0
|
|
20241224,100100,7099733,679,679,679,679,5
|
|
20241224,100000,7096338,680,680,680,680,0
|
|
20241224,095900,7096338,680,680,680,680,0
|
|
20241224,095800,7096338,680,680,680,680,0
|
|
20241224,095700,7096338,680,681,681,680,296
|
|
20241224,095600,6894766,681,681,681,681,0
|
|
20241224,095500,6894766,681,681,681,681,0
|
|
20241224,095400,6894766,681,681,681,681,0
|
|
20241224,095300,6894766,681,681,681,681,20
|
|
20241224,095200,6881146,689,689,689,689,0
|
|
20241224,095100,6881146,689,689,689,689,1
|
|
20241224,095000,6880457,689,689,689,689,0
|
|
20241224,094900,6880457,689,689,689,689,0
|
|
20241224,094800,6880457,689,689,689,689,0
|
|
20241224,094700,6880457,689,689,689,689,0
|
|
20241224,094600,6880457,689,689,689,689,0
|
|
20241224,094500,6880457,689,689,689,689,0
|
|
20241224,094400,6880457,689,689,689,689,0
|
|
20241224,094300,6880457,689,689,689,689,0
|
|
20241224,094200,6880457,689,689,689,689,10
|
|
20241224,094100,6873567,689,688,690,688,2004
|
|
20241224,094000,5492817,689,689,689,689,0
|
|
20241224,093900,5492817,689,689,689,689,0
|
|
20241224,093800,5492817,689,689,689,689,0
|
|
20241224,093700,5492817,689,689,689,689,0
|
|
20241224,093600,5492817,689,689,689,689,12
|
|
20241224,093500,5484549,689,689,689,689,6
|
|
20241224,093400,5480415,689,689,689,689,0
|
|
20241224,093300,5480415,689,689,689,689,0
|
|
20241224,093200,5480415,689,689,689,689,0
|
|
20241224,093100,5480415,689,689,689,689,0
|
|
20241224,093000,5480415,689,689,689,689,0
|
|
20241224,092900,5480415,689,689,689,689,0
|
|
20241224,092800,5480415,689,689,689,689,0
|
|
20241224,092700,5480415,689,689,689,689,0
|
|
20241224,092600,5480415,689,687,689,687,5
|
|
20241224,092500,5476976,686,675,686,673,65
|
|
20241224,092400,5433113,677,677,677,677,1127
|
|
20241224,092300,4670134,677,677,677,677,580
|
|
20241224,092200,4277474,677,677,677,676,1235
|
|
20241224,092100,3441381,677,679,679,677,60
|
|
20241224,092000,3400759,686,686,686,686,2
|
|
20241224,091900,3399387,683,683,683,683,0
|
|
20241224,091800,3399387,683,683,683,683,0
|
|
20241224,091700,3399387,683,682,683,676,61
|
|
20241224,091600,3358015,689,689,689,689,0
|
|
20241224,091500,3358015,689,689,689,689,0
|
|
20241224,091400,3358015,689,689,689,689,3
|
|
20241224,091300,3355948,689,688,691,676,116
|
|
20241224,091200,3276707,689,689,689,689,0
|
|
20241224,091100,3276707,689,689,689,689,0
|
|
20241224,091000,3276707,689,689,689,689,2
|
|
20241224,090900,3275329,688,680,688,674,75
|
|
20241224,090800,3224562,687,685,687,685,1000
|
|
20241224,090700,2539345,685,685,685,685,0
|
|
20241224,090600,2539345,685,685,685,685,0
|
|
20241224,090500,2539345,685,685,685,685,0
|
|
20241224,090400,2539345,685,685,685,685,0
|
|
20241224,090300,2539345,685,683,685,683,2
|
|
20241224,090200,2537977,679,678,679,677,2512
|
|
20241224,090100,834357,679,680,680,679,293
|
|
20241224,090000,635120,680,680,680,680,934
|