630 lines
27 KiB
CSV
630 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,192700,94301201,256,256,256,256,2436
|
|
20241224,192600,94301201,256,256,256,256,0
|
|
20241224,192500,94301201,256,256,256,256,0
|
|
20241224,192400,94301201,256,256,256,256,0
|
|
20241224,192300,94301201,256,256,256,256,0
|
|
20241224,192200,94301201,256,256,256,256,0
|
|
20241224,192100,94301201,256,256,256,256,0
|
|
20241224,192000,94301201,256,256,256,256,0
|
|
20241224,191900,94301201,256,256,256,256,0
|
|
20241224,191800,94301201,256,256,256,256,0
|
|
20241224,191700,94301201,256,256,256,256,0
|
|
20241224,191600,94301201,256,256,256,256,0
|
|
20241224,191500,94301201,256,256,256,256,0
|
|
20241224,191400,94301201,256,256,256,256,0
|
|
20241224,191300,94301201,256,256,256,256,0
|
|
20241224,191200,94301201,256,256,256,256,0
|
|
20241224,191100,94301201,256,256,256,256,0
|
|
20241224,191000,94301201,256,256,256,256,0
|
|
20241224,190900,94301201,256,256,256,256,0
|
|
20241224,190800,94301201,256,256,256,256,0
|
|
20241224,190700,94301201,256,256,256,256,0
|
|
20241224,190600,94301201,256,256,256,256,0
|
|
20241224,190500,94301201,256,256,256,256,0
|
|
20241224,190400,94301201,256,256,256,256,0
|
|
20241224,190300,94301201,256,256,256,256,0
|
|
20241224,190200,94301201,256,256,256,256,0
|
|
20241224,190100,94301201,256,256,256,256,0
|
|
20241224,190000,94301201,256,256,256,256,0
|
|
20241224,185900,94301201,256,256,256,256,0
|
|
20241224,185800,94301201,256,256,256,256,0
|
|
20241224,185700,94301201,256,256,256,256,2436
|
|
20241224,185600,94301201,256,256,256,256,0
|
|
20241224,185500,94301201,256,256,256,256,0
|
|
20241224,185400,94301201,256,256,256,256,0
|
|
20241224,185300,94301201,256,256,256,256,0
|
|
20241224,185200,94301201,256,256,256,256,0
|
|
20241224,185100,94301201,256,256,256,256,0
|
|
20241224,185000,94301201,256,256,256,256,0
|
|
20241224,184900,94301201,256,256,256,256,0
|
|
20241224,184800,94301201,256,256,256,256,0
|
|
20241224,184700,94301201,256,256,256,256,0
|
|
20241224,184600,94301201,256,256,256,256,0
|
|
20241224,184500,94301201,256,256,256,256,0
|
|
20241224,184400,94301201,256,256,256,256,0
|
|
20241224,184300,94301201,256,256,256,256,0
|
|
20241224,184200,94301201,256,256,256,256,0
|
|
20241224,184100,94301201,256,256,256,256,0
|
|
20241224,184000,94301201,256,256,256,256,0
|
|
20241224,183900,94301201,256,256,256,256,0
|
|
20241224,183800,94301201,256,256,256,256,0
|
|
20241224,183700,94301201,256,256,256,256,0
|
|
20241224,183600,94301201,256,256,256,256,0
|
|
20241224,183500,94301201,256,256,256,256,0
|
|
20241224,183400,94301201,256,256,256,256,0
|
|
20241224,183300,94301201,256,256,256,256,0
|
|
20241224,183200,94301201,256,256,256,256,0
|
|
20241224,183100,94301201,256,256,256,256,0
|
|
20241224,183000,94301201,256,256,256,256,0
|
|
20241224,182900,94301201,256,256,256,256,0
|
|
20241224,182800,94301201,256,256,256,256,0
|
|
20241224,182700,94301201,256,256,256,256,2436
|
|
20241224,182600,94301201,256,256,256,256,0
|
|
20241224,182500,94301201,256,256,256,256,0
|
|
20241224,182400,94301201,256,256,256,256,0
|
|
20241224,182300,94301201,256,256,256,256,0
|
|
20241224,182200,94301201,256,256,256,256,0
|
|
20241224,182100,94301201,256,256,256,256,0
|
|
20241224,182000,94301201,256,256,256,256,0
|
|
20241224,181900,94301201,256,256,256,256,0
|
|
20241224,181800,94301201,256,256,256,256,0
|
|
20241224,181700,94301201,256,256,256,256,0
|
|
20241224,181600,94301201,256,256,256,256,0
|
|
20241224,181500,94301201,256,256,256,256,0
|
|
20241224,181400,94301201,256,256,256,256,0
|
|
20241224,181300,94301201,256,256,256,256,0
|
|
20241224,181200,94301201,256,256,256,256,0
|
|
20241224,181100,94301201,256,256,256,256,0
|
|
20241224,181000,94301201,256,256,256,256,0
|
|
20241224,180900,94301201,256,256,256,256,0
|
|
20241224,180800,94301201,256,256,256,256,0
|
|
20241224,180700,94301201,256,256,256,256,0
|
|
20241224,180600,94301201,256,256,256,256,0
|
|
20241224,180500,94301201,256,256,256,256,0
|
|
20241224,180400,94301201,256,256,256,256,0
|
|
20241224,180300,94301201,256,256,256,256,0
|
|
20241224,180200,94301201,256,256,256,256,0
|
|
20241224,180100,94301201,256,256,256,256,0
|
|
20241224,180000,94301201,256,256,256,256,0
|
|
20241224,175900,94301201,256,256,256,256,0
|
|
20241224,175800,94301201,256,256,256,256,0
|
|
20241224,175700,94301201,256,256,256,256,2436
|
|
20241224,175600,94301201,256,256,256,256,0
|
|
20241224,175500,94301201,256,256,256,256,0
|
|
20241224,175400,94301201,256,256,256,256,0
|
|
20241224,175300,94301201,256,256,256,256,0
|
|
20241224,175200,94301201,256,256,256,256,0
|
|
20241224,175100,94301201,256,256,256,256,0
|
|
20241224,175000,94301201,256,256,256,256,0
|
|
20241224,174900,94301201,256,256,256,256,0
|
|
20241224,174800,94301201,256,256,256,256,0
|
|
20241224,174700,94301201,256,256,256,256,0
|
|
20241224,174600,94301201,256,256,256,256,0
|
|
20241224,174500,94301201,256,256,256,256,0
|
|
20241224,174400,94301201,256,256,256,256,0
|
|
20241224,174300,94301201,256,256,256,256,0
|
|
20241224,174200,94301201,256,256,256,256,0
|
|
20241224,174100,94301201,256,256,256,256,0
|
|
20241224,174000,94301201,256,256,256,256,0
|
|
20241224,173900,94301201,256,256,256,256,0
|
|
20241224,173800,94301201,256,256,256,256,0
|
|
20241224,173700,94301201,256,256,256,256,0
|
|
20241224,173600,94301201,256,256,256,256,0
|
|
20241224,173500,94301201,256,256,256,256,0
|
|
20241224,173400,94301201,256,256,256,256,0
|
|
20241224,173300,94301201,256,256,256,256,0
|
|
20241224,173200,94301201,256,256,256,256,0
|
|
20241224,173100,94301201,256,256,256,256,0
|
|
20241224,173000,94301201,256,256,256,256,0
|
|
20241224,172900,94301201,256,256,256,256,0
|
|
20241224,172800,94301201,256,256,256,256,0
|
|
20241224,172700,94301201,256,256,256,256,2436
|
|
20241224,172600,94301201,256,256,256,256,0
|
|
20241224,172500,94301201,256,256,256,256,0
|
|
20241224,172400,94301201,256,256,256,256,0
|
|
20241224,172300,94301201,256,256,256,256,0
|
|
20241224,172200,94301201,256,256,256,256,0
|
|
20241224,172100,94301201,256,256,256,256,0
|
|
20241224,172000,94301201,256,256,256,256,0
|
|
20241224,171900,94301201,256,256,256,256,0
|
|
20241224,171800,94301201,256,256,256,256,0
|
|
20241224,171700,94301201,256,256,256,256,0
|
|
20241224,171600,94301201,256,256,256,256,0
|
|
20241224,171500,94301201,256,256,256,256,0
|
|
20241224,171400,94301201,256,256,256,256,0
|
|
20241224,171300,94301201,256,256,256,256,0
|
|
20241224,171200,94301201,256,256,256,256,0
|
|
20241224,171100,94301201,256,256,256,256,0
|
|
20241224,171000,94301201,256,256,256,256,0
|
|
20241224,170900,94301201,256,256,256,256,0
|
|
20241224,170800,94301201,256,256,256,256,0
|
|
20241224,170700,94301201,256,256,256,256,0
|
|
20241224,170600,94301201,256,256,256,256,0
|
|
20241224,170500,94301201,256,256,256,256,0
|
|
20241224,170400,94301201,256,256,256,256,0
|
|
20241224,170300,94301201,256,256,256,256,0
|
|
20241224,170200,94301201,256,256,256,256,0
|
|
20241224,170100,94301201,256,256,256,256,0
|
|
20241224,170000,94301201,256,256,256,256,0
|
|
20241224,165900,94301201,256,256,256,256,0
|
|
20241224,165800,94301201,256,256,256,256,0
|
|
20241224,165700,94301201,256,256,256,256,2436
|
|
20241224,165600,94301201,256,256,256,256,0
|
|
20241224,165500,94301201,256,256,256,256,0
|
|
20241224,165400,94301201,256,256,256,256,0
|
|
20241224,165300,94301201,256,256,256,256,0
|
|
20241224,165200,94301201,256,256,256,256,0
|
|
20241224,165100,94301201,256,256,256,256,0
|
|
20241224,165000,94301201,256,256,256,256,0
|
|
20241224,164900,94301201,256,256,256,256,0
|
|
20241224,164800,94301201,256,256,256,256,0
|
|
20241224,164700,94301201,256,256,256,256,0
|
|
20241224,164600,94301201,256,256,256,256,0
|
|
20241224,164500,94301201,256,256,256,256,0
|
|
20241224,164400,94301201,256,256,256,256,0
|
|
20241224,164300,94301201,256,256,256,256,0
|
|
20241224,164200,94301201,256,256,256,256,0
|
|
20241224,164100,94301201,256,256,256,256,0
|
|
20241224,164000,94301201,256,256,256,256,0
|
|
20241224,163900,94301201,256,256,256,256,0
|
|
20241224,163800,94301201,256,256,256,256,0
|
|
20241224,163700,94301201,256,256,256,256,0
|
|
20241224,163600,94301201,256,256,256,256,0
|
|
20241224,163500,94301201,256,256,256,256,0
|
|
20241224,163400,94301201,256,256,256,256,0
|
|
20241224,163300,94301201,256,256,256,256,0
|
|
20241224,163200,94301201,256,256,256,256,0
|
|
20241224,163100,94301201,256,256,256,256,0
|
|
20241224,163000,94301201,256,256,256,256,0
|
|
20241224,162900,94301201,256,256,256,256,0
|
|
20241224,162800,94301201,256,256,256,256,0
|
|
20241224,162700,94301201,256,256,256,256,2436
|
|
20241224,162600,94301201,256,256,256,256,0
|
|
20241224,162500,94301201,256,256,256,256,0
|
|
20241224,162400,94301201,256,256,256,256,0
|
|
20241224,162300,94301201,256,256,256,256,0
|
|
20241224,162200,94301201,256,256,256,256,0
|
|
20241224,162100,94301201,256,256,256,256,0
|
|
20241224,162000,94301201,256,256,256,256,0
|
|
20241224,161900,94301201,256,256,256,256,0
|
|
20241224,161800,94301201,256,256,256,256,0
|
|
20241224,161700,94301201,256,256,256,256,0
|
|
20241224,161600,94301201,256,256,256,256,0
|
|
20241224,161500,94301201,256,256,256,256,0
|
|
20241224,161400,94301201,256,256,256,256,0
|
|
20241224,161300,94301201,256,256,256,256,0
|
|
20241224,161200,94301201,256,256,256,256,0
|
|
20241224,161100,94301201,256,256,256,256,0
|
|
20241224,161000,94301201,256,256,256,256,0
|
|
20241224,160900,94301201,256,256,256,256,0
|
|
20241224,160800,94301201,256,256,256,256,0
|
|
20241224,160700,94301201,256,256,256,256,0
|
|
20241224,160600,94301201,256,256,256,256,0
|
|
20241224,160500,94301201,256,256,256,256,0
|
|
20241224,160400,94301201,256,256,256,256,0
|
|
20241224,160300,94301201,256,256,256,256,0
|
|
20241224,160200,94301201,256,256,256,256,0
|
|
20241224,160100,94301201,256,256,256,256,0
|
|
20241224,160000,94301201,256,256,256,256,0
|
|
20241224,155900,94301201,256,256,256,256,0
|
|
20241224,155800,94301201,256,256,256,256,0
|
|
20241224,155700,94301201,256,256,256,256,2436
|
|
20241224,155600,94301201,256,256,256,256,0
|
|
20241224,155500,94301201,256,256,256,256,0
|
|
20241224,155400,94301201,256,256,256,256,0
|
|
20241224,155300,94301201,256,256,256,256,0
|
|
20241224,155200,94301201,256,256,256,256,0
|
|
20241224,155100,94301201,256,256,256,256,0
|
|
20241224,155000,94301201,256,256,256,256,0
|
|
20241224,154900,94301201,256,256,256,256,0
|
|
20241224,154800,94301201,256,256,256,256,0
|
|
20241224,154700,94301201,256,256,256,256,0
|
|
20241224,154600,94301201,256,256,256,256,0
|
|
20241224,154500,94301201,256,256,256,256,0
|
|
20241224,154400,94301201,256,256,256,256,0
|
|
20241224,154300,94301201,256,256,256,256,0
|
|
20241224,154200,94301201,256,256,256,256,0
|
|
20241224,154100,94301201,256,256,256,256,0
|
|
20241224,154000,94301201,256,256,256,256,0
|
|
20241224,153900,94301201,256,256,256,256,0
|
|
20241224,153800,94301201,256,256,256,256,0
|
|
20241224,153700,94301201,256,256,256,256,0
|
|
20241224,153600,94301201,256,256,256,256,0
|
|
20241224,153500,94301201,256,256,256,256,0
|
|
20241224,153400,94301201,256,256,256,256,0
|
|
20241224,153300,94301201,256,256,256,256,0
|
|
20241224,153200,94301201,256,256,256,256,0
|
|
20241224,153100,94301201,256,256,256,256,0
|
|
20241224,153000,94301201,256,256,256,256,2436
|
|
20241224,152900,93677585,256,256,256,256,0
|
|
20241224,152800,93677585,256,256,256,256,0
|
|
20241224,152700,93677585,256,256,256,256,0
|
|
20241224,152600,93677585,256,256,256,256,0
|
|
20241224,152500,93677585,256,256,256,256,0
|
|
20241224,152400,93677585,256,256,256,256,0
|
|
20241224,152300,93677585,256,256,256,256,0
|
|
20241224,152200,93677585,256,256,256,256,0
|
|
20241224,152100,93677585,256,256,256,256,0
|
|
20241224,152000,93677585,256,256,256,256,0
|
|
20241224,151900,93677585,256,257,257,256,2105
|
|
20241224,151800,93137720,257,257,257,257,0
|
|
20241224,151700,93137720,257,257,257,257,3300
|
|
20241224,151600,92289620,256,256,256,256,2562
|
|
20241224,151500,91633748,256,256,256,256,276
|
|
20241224,151400,91563092,257,257,257,257,0
|
|
20241224,151300,91563092,257,257,257,257,0
|
|
20241224,151200,91563092,257,257,257,257,980
|
|
20241224,151100,91311232,256,256,256,256,0
|
|
20241224,151000,91311232,256,256,256,256,5426
|
|
20241224,150900,89922176,258,258,258,258,100
|
|
20241224,150800,89896376,258,258,258,258,348
|
|
20241224,150700,89806592,256,256,256,256,0
|
|
20241224,150600,89806592,256,257,257,256,5342
|
|
20241224,150500,88434420,257,259,259,257,963
|
|
20241224,150400,88185021,257,257,257,257,0
|
|
20241224,150300,88185021,257,257,257,257,0
|
|
20241224,150200,88185021,257,257,257,257,0
|
|
20241224,150100,88185021,257,257,257,257,0
|
|
20241224,150000,88185021,257,257,257,257,0
|
|
20241224,145900,88185021,257,257,257,257,0
|
|
20241224,145800,88185021,257,257,257,257,0
|
|
20241224,145700,88185021,257,257,257,257,0
|
|
20241224,145600,88185021,257,257,257,257,0
|
|
20241224,145500,88185021,257,257,257,257,0
|
|
20241224,145400,88185021,257,257,257,257,0
|
|
20241224,145300,88185021,257,257,257,257,0
|
|
20241224,145200,88185021,257,257,257,257,0
|
|
20241224,145100,88185021,257,257,257,257,0
|
|
20241224,145000,88185021,257,257,257,257,0
|
|
20241224,144900,88185021,257,259,259,257,11
|
|
20241224,144800,88182184,257,257,257,257,0
|
|
20241224,144700,88182184,257,257,257,257,0
|
|
20241224,144600,88182184,257,257,257,257,6
|
|
20241224,144500,88180642,257,257,257,257,1219
|
|
20241224,144400,87867359,258,258,258,258,39919
|
|
20241224,144300,77568257,258,258,258,258,1713
|
|
20241224,144200,77126303,258,258,258,258,0
|
|
20241224,144100,77126303,258,258,258,258,0
|
|
20241224,144000,77126303,258,258,258,258,0
|
|
20241224,143900,77126303,258,258,258,258,5
|
|
20241224,143800,77125013,259,259,259,259,0
|
|
20241224,143700,77125013,259,259,259,259,0
|
|
20241224,143600,77125013,259,259,259,259,0
|
|
20241224,143500,77125013,259,259,259,259,0
|
|
20241224,143400,77125013,259,259,259,259,0
|
|
20241224,143300,77125013,259,259,259,259,0
|
|
20241224,143200,77125013,259,259,259,259,0
|
|
20241224,143100,77125013,259,259,259,259,0
|
|
20241224,143000,77125013,259,259,259,259,0
|
|
20241224,142900,77125013,259,259,259,259,0
|
|
20241224,142800,77125013,259,259,259,259,0
|
|
20241224,142700,77125013,259,259,259,259,0
|
|
20241224,142600,77125013,259,259,259,259,2950
|
|
20241224,142500,76360963,261,261,261,261,0
|
|
20241224,142400,76360963,261,261,261,261,0
|
|
20241224,142300,76360963,261,260,261,260,748
|
|
20241224,142200,76166479,261,261,261,261,0
|
|
20241224,142100,76166479,261,261,261,261,200
|
|
20241224,142000,76114279,261,261,261,261,100
|
|
20241224,141900,76088179,259,259,259,259,0
|
|
20241224,141800,76088179,259,259,259,259,0
|
|
20241224,141700,76088179,259,259,259,259,4289
|
|
20241224,141600,74977328,258,258,258,258,0
|
|
20241224,141500,74977328,258,258,258,258,0
|
|
20241224,141400,74977328,258,258,258,258,0
|
|
20241224,141300,74977328,258,258,258,258,0
|
|
20241224,141200,74977328,258,258,258,258,1
|
|
20241224,141100,74977070,261,261,261,261,0
|
|
20241224,141000,74977070,261,261,261,261,0
|
|
20241224,140900,74977070,261,261,261,261,0
|
|
20241224,140800,74977070,261,261,261,261,0
|
|
20241224,140700,74977070,261,261,261,261,0
|
|
20241224,140600,74977070,261,261,261,261,0
|
|
20241224,140500,74977070,261,261,261,261,0
|
|
20241224,140400,74977070,261,261,261,261,0
|
|
20241224,140300,74977070,261,261,261,261,0
|
|
20241224,140200,74977070,261,261,261,261,0
|
|
20241224,140100,74977070,261,261,261,261,0
|
|
20241224,140000,74977070,261,261,261,261,0
|
|
20241224,135900,74977070,261,261,261,261,1
|
|
20241224,135800,74976809,257,257,257,257,0
|
|
20241224,135700,74976809,257,257,257,257,23
|
|
20241224,135600,74970898,258,258,258,258,6139
|
|
20241224,135500,73387036,263,263,263,263,0
|
|
20241224,135400,73387036,263,263,263,263,0
|
|
20241224,135300,73387036,263,259,263,259,618
|
|
20241224,135200,73226921,259,259,259,259,0
|
|
20241224,135100,73226921,259,259,259,259,0
|
|
20241224,135000,73226921,259,259,259,259,0
|
|
20241224,134900,73226921,259,259,259,259,1
|
|
20241224,134800,73226662,257,257,257,257,0
|
|
20241224,134700,73226662,257,257,257,257,0
|
|
20241224,134600,73226662,257,257,257,257,0
|
|
20241224,134500,73226662,257,257,257,257,0
|
|
20241224,134400,73226662,257,257,257,257,18
|
|
20241224,134300,73222036,262,262,262,262,0
|
|
20241224,134200,73222036,262,262,262,262,0
|
|
20241224,134100,73222036,262,262,262,262,0
|
|
20241224,134000,73222036,262,262,262,262,0
|
|
20241224,133900,73222036,262,262,262,262,0
|
|
20241224,133800,73222036,262,262,262,262,18
|
|
20241224,133700,73217320,264,258,264,258,14000
|
|
20241224,133600,69565707,255,256,256,255,15003
|
|
20241224,133500,65734531,256,256,256,256,0
|
|
20241224,133400,65734531,256,256,256,256,0
|
|
20241224,133300,65734531,256,256,256,256,0
|
|
20241224,133200,65734531,256,256,256,256,4000
|
|
20241224,133100,64710531,256,256,256,256,0
|
|
20241224,133000,64710531,256,256,256,256,598
|
|
20241224,132900,64557443,256,256,256,256,3579
|
|
20241224,132800,63641219,257,257,257,257,0
|
|
20241224,132700,63641219,257,257,257,257,3
|
|
20241224,132600,63640448,257,257,257,257,1
|
|
20241224,132500,63640191,257,257,257,257,0
|
|
20241224,132400,63640191,257,257,257,257,0
|
|
20241224,132300,63640191,257,257,257,257,0
|
|
20241224,132200,63640191,257,257,257,257,0
|
|
20241224,132100,63640191,257,257,257,257,5
|
|
20241224,132000,63638906,257,257,257,257,0
|
|
20241224,131900,63638906,257,257,257,257,0
|
|
20241224,131800,63638906,257,257,257,257,0
|
|
20241224,131700,63638906,257,257,257,257,0
|
|
20241224,131600,63638906,257,257,257,257,1
|
|
20241224,131500,63638649,257,258,258,256,70
|
|
20241224,131400,63620718,258,258,258,258,2
|
|
20241224,131300,63620202,258,258,258,258,1
|
|
20241224,131200,63619944,258,258,258,258,0
|
|
20241224,131100,63619944,258,258,258,258,15
|
|
20241224,131000,63616074,258,258,258,258,0
|
|
20241224,130900,63616074,258,258,258,258,7
|
|
20241224,130800,63614268,258,258,258,258,0
|
|
20241224,130700,63614268,258,258,258,258,0
|
|
20241224,130600,63614268,258,258,258,258,0
|
|
20241224,130500,63614268,258,258,258,258,0
|
|
20241224,130400,63614268,258,258,258,258,0
|
|
20241224,130300,63614268,258,257,258,257,1179
|
|
20241224,130200,63310087,257,257,257,257,0
|
|
20241224,130100,63310087,257,257,257,257,20
|
|
20241224,130000,63304947,258,258,258,258,5
|
|
20241224,125900,63303657,259,257,259,257,439
|
|
20241224,125800,63189992,257,258,258,257,4
|
|
20241224,125700,63188962,258,258,258,258,3987
|
|
20241224,125600,62160316,257,257,257,257,1
|
|
20241224,125500,62160059,257,257,257,257,0
|
|
20241224,125400,62160059,257,257,257,257,1
|
|
20241224,125300,62159802,257,257,257,257,0
|
|
20241224,125200,62159802,257,257,257,257,10
|
|
20241224,125100,62157232,257,257,257,257,9
|
|
20241224,125000,62154919,257,257,257,257,5426
|
|
20241224,124900,60760437,257,257,257,257,0
|
|
20241224,124800,60760437,257,257,257,257,2
|
|
20241224,124700,60759923,257,257,257,257,2000
|
|
20241224,124600,60245923,256,256,256,256,5245
|
|
20241224,124500,58903203,256,257,257,256,14260
|
|
20241224,124400,55251143,259,259,259,259,0
|
|
20241224,124300,55251143,259,259,259,259,0
|
|
20241224,124200,55251143,259,259,259,259,0
|
|
20241224,124100,55251143,259,259,259,259,0
|
|
20241224,124000,55251143,259,259,259,259,0
|
|
20241224,123900,55251143,259,259,259,259,0
|
|
20241224,123800,55251143,259,259,259,259,0
|
|
20241224,123700,55251143,259,259,259,259,0
|
|
20241224,123600,55251143,259,259,259,259,0
|
|
20241224,123500,55251143,259,259,259,259,0
|
|
20241224,123400,55251143,259,259,259,259,0
|
|
20241224,123300,55251143,259,259,259,259,0
|
|
20241224,123200,55251143,259,259,259,259,0
|
|
20241224,123100,55251143,259,259,259,259,0
|
|
20241224,123000,55251143,259,259,259,259,0
|
|
20241224,122900,55251143,259,259,259,259,0
|
|
20241224,122800,55251143,259,259,259,259,0
|
|
20241224,122700,55251143,259,259,259,259,0
|
|
20241224,122600,55251143,259,259,259,259,0
|
|
20241224,122500,55251143,259,259,259,259,0
|
|
20241224,122400,55251143,259,259,259,259,0
|
|
20241224,122300,55251143,259,259,259,259,0
|
|
20241224,122200,55251143,259,259,259,259,0
|
|
20241224,122100,55251143,259,259,259,259,0
|
|
20241224,122000,55251143,259,259,259,259,0
|
|
20241224,121900,55251143,259,259,259,259,0
|
|
20241224,121800,55251143,259,259,259,259,0
|
|
20241224,121700,55251143,259,259,259,259,0
|
|
20241224,121600,55251143,259,259,259,259,0
|
|
20241224,121500,55251143,259,259,259,259,0
|
|
20241224,121400,55251143,259,259,259,259,0
|
|
20241224,121300,55251143,259,259,259,259,0
|
|
20241224,121200,55251143,259,259,259,259,0
|
|
20241224,121100,55251143,259,259,259,259,0
|
|
20241224,121000,55251143,259,259,259,259,0
|
|
20241224,120900,55251143,259,259,259,259,0
|
|
20241224,120800,55251143,259,259,259,259,0
|
|
20241224,120700,55251143,259,259,259,259,0
|
|
20241224,120600,55251143,259,259,259,259,0
|
|
20241224,120500,55251143,259,259,259,259,0
|
|
20241224,120400,55251143,259,259,259,259,1
|
|
20241224,120300,55250884,259,259,259,259,17
|
|
20241224,120200,55246481,260,260,260,260,0
|
|
20241224,120100,55246481,260,260,260,260,0
|
|
20241224,120000,55246481,260,260,260,260,0
|
|
20241224,115900,55246481,260,260,260,260,0
|
|
20241224,115800,55246481,260,260,260,260,0
|
|
20241224,115700,55246481,260,260,260,260,3000
|
|
20241224,115600,54466481,257,257,257,257,140
|
|
20241224,115500,54430501,257,257,257,257,5000
|
|
20241224,115400,53145501,258,258,258,258,900
|
|
20241224,115300,52913301,258,258,258,258,407
|
|
20241224,115200,52808295,258,258,258,258,0
|
|
20241224,115100,52808295,258,258,258,258,0
|
|
20241224,115000,52808295,258,258,258,258,0
|
|
20241224,114900,52808295,258,258,258,258,0
|
|
20241224,114800,52808295,258,258,258,258,0
|
|
20241224,114700,52808295,258,258,258,258,1
|
|
20241224,114600,52808037,259,259,259,259,0
|
|
20241224,114500,52808037,259,259,259,259,0
|
|
20241224,114400,52808037,259,259,259,259,0
|
|
20241224,114300,52808037,259,259,259,259,0
|
|
20241224,114200,52808037,259,259,259,259,960
|
|
20241224,114100,52559397,259,259,259,259,0
|
|
20241224,114000,52559397,259,259,259,259,0
|
|
20241224,113900,52559397,259,259,259,259,0
|
|
20241224,113800,52559397,259,259,259,259,0
|
|
20241224,113700,52559397,259,259,259,259,0
|
|
20241224,113600,52559397,259,259,259,259,27
|
|
20241224,113500,52552404,258,258,258,258,0
|
|
20241224,113400,52552404,258,258,258,258,0
|
|
20241224,113300,52552404,258,258,258,258,0
|
|
20241224,113200,52552404,258,259,259,258,632
|
|
20241224,113100,52388745,259,259,259,259,0
|
|
20241224,113000,52388745,259,259,259,259,0
|
|
20241224,112900,52388745,259,259,259,259,0
|
|
20241224,112800,52388745,259,259,259,259,0
|
|
20241224,112700,52388745,259,259,259,259,0
|
|
20241224,112600,52388745,259,259,259,259,0
|
|
20241224,112500,52388745,259,259,259,259,0
|
|
20241224,112400,52388745,259,259,259,259,0
|
|
20241224,112300,52388745,259,259,259,259,16
|
|
20241224,112200,52384601,258,258,258,258,0
|
|
20241224,112100,52384601,258,258,258,258,0
|
|
20241224,112000,52384601,258,258,258,258,0
|
|
20241224,111900,52384601,258,258,258,258,0
|
|
20241224,111800,52384601,258,258,258,258,0
|
|
20241224,111700,52384601,258,258,258,258,96
|
|
20241224,111600,52359833,258,258,258,258,0
|
|
20241224,111500,52359833,258,258,258,258,0
|
|
20241224,111400,52359833,258,258,258,258,0
|
|
20241224,111300,52359833,258,258,258,258,0
|
|
20241224,111200,52359833,258,258,258,258,0
|
|
20241224,111100,52359833,258,258,258,258,0
|
|
20241224,111000,52359833,258,258,258,258,35
|
|
20241224,110900,52350803,258,258,258,258,747
|
|
20241224,110800,52158077,258,258,258,258,13
|
|
20241224,110700,52154723,259,259,259,259,0
|
|
20241224,110600,52154723,259,259,259,259,0
|
|
20241224,110500,52154723,259,259,259,259,2
|
|
20241224,110400,52154205,260,260,260,260,10
|
|
20241224,110300,52151605,260,259,260,259,5000
|
|
20241224,110200,50855186,257,257,257,257,0
|
|
20241224,110100,50855186,257,257,257,257,45
|
|
20241224,110000,50843621,257,257,257,257,0
|
|
20241224,105900,50843621,257,257,257,257,0
|
|
20241224,105800,50843621,257,257,257,257,0
|
|
20241224,105700,50843621,257,258,258,257,7000
|
|
20241224,105600,49040574,259,258,259,258,11
|
|
20241224,105500,49037734,258,258,258,258,1
|
|
20241224,105400,49037476,258,258,258,258,5
|
|
20241224,105300,49036186,257,257,257,257,0
|
|
20241224,105200,49036186,257,257,257,257,0
|
|
20241224,105100,49036186,257,257,257,257,0
|
|
20241224,105000,49036186,257,257,257,257,0
|
|
20241224,104900,49036186,257,257,257,257,0
|
|
20241224,104800,49036186,257,257,257,257,0
|
|
20241224,104700,49036186,257,257,257,257,1090
|
|
20241224,104600,48756056,257,257,257,257,0
|
|
20241224,104500,48756056,257,257,257,257,0
|
|
20241224,104400,48756056,257,257,257,257,0
|
|
20241224,104300,48756056,257,257,257,257,0
|
|
20241224,104200,48756056,257,257,257,257,0
|
|
20241224,104100,48756056,257,257,257,256,3368
|
|
20241224,104000,47890506,257,257,257,257,0
|
|
20241224,103900,47890506,257,257,257,257,0
|
|
20241224,103800,47890506,257,257,257,257,0
|
|
20241224,103700,47890506,257,257,257,257,0
|
|
20241224,103600,47890506,257,257,257,257,10
|
|
20241224,103500,47887936,257,257,257,257,49
|
|
20241224,103400,47875343,257,257,257,257,0
|
|
20241224,103300,47875343,257,257,257,257,0
|
|
20241224,103200,47875343,257,257,257,257,0
|
|
20241224,103100,47875343,257,257,257,257,0
|
|
20241224,103000,47875343,257,257,257,257,0
|
|
20241224,102900,47875343,257,255,257,255,2001
|
|
20241224,102800,47365086,255,255,257,255,5444
|
|
20241224,102700,45976204,255,255,255,255,2
|
|
20241224,102600,45975694,255,256,256,255,7626
|
|
20241224,102500,44027065,257,257,257,257,1538
|
|
20241224,102400,43631799,257,257,257,257,38
|
|
20241224,102300,43622033,256,258,258,256,12611
|
|
20241224,102200,40387345,258,258,258,258,1
|
|
20241224,102100,40387087,259,259,259,259,0
|
|
20241224,102000,40387087,259,259,259,259,0
|
|
20241224,101900,40387087,259,258,259,258,2
|
|
20241224,101800,40386570,259,259,259,259,0
|
|
20241224,101700,40386570,259,259,259,259,0
|
|
20241224,101600,40386570,259,259,259,259,0
|
|
20241224,101500,40386570,259,259,259,259,0
|
|
20241224,101400,40386570,259,259,259,259,4
|
|
20241224,101300,40385534,259,259,259,259,0
|
|
20241224,101200,40385534,259,259,259,259,0
|
|
20241224,101100,40385534,259,258,259,258,2
|
|
20241224,101000,40385017,260,260,260,260,0
|
|
20241224,100900,40385017,260,260,260,260,0
|
|
20241224,100800,40385017,260,260,260,260,0
|
|
20241224,100700,40385017,260,260,260,260,0
|
|
20241224,100600,40385017,260,260,260,260,0
|
|
20241224,100500,40385017,260,260,260,260,34
|
|
20241224,100400,40376177,260,260,260,260,0
|
|
20241224,100300,40376177,260,260,260,260,0
|
|
20241224,100200,40376177,260,258,260,258,105
|
|
20241224,100100,40349077,258,258,258,258,0
|
|
20241224,100000,40349077,258,258,258,258,0
|
|
20241224,095900,40349077,258,258,258,258,0
|
|
20241224,095800,40349077,258,258,258,258,0
|
|
20241224,095700,40349077,258,258,258,258,0
|
|
20241224,095600,40349077,258,258,258,258,0
|
|
20241224,095500,40349077,258,258,258,258,0
|
|
20241224,095400,40349077,258,258,258,258,6400
|
|
20241224,095300,38697877,260,260,260,260,0
|
|
20241224,095200,38697877,260,260,260,260,0
|
|
20241224,095100,38697877,260,260,260,260,1523
|
|
20241224,095000,38301897,260,260,260,260,1
|
|
20241224,094900,38301637,259,259,259,259,15
|
|
20241224,094800,38297752,259,259,259,259,0
|
|
20241224,094700,38297752,259,259,259,259,0
|
|
20241224,094600,38297752,259,259,259,259,0
|
|
20241224,094500,38297752,259,259,259,259,0
|
|
20241224,094400,38297752,259,259,259,259,1049
|
|
20241224,094300,38026061,259,259,259,259,0
|
|
20241224,094200,38026061,259,259,259,259,0
|
|
20241224,094100,38026061,259,259,259,259,7
|
|
20241224,094000,38024248,256,256,256,256,0
|
|
20241224,093900,38024248,256,258,258,256,21104
|
|
20241224,093800,32619202,258,258,258,258,8999
|
|
20241224,093700,30297460,257,257,257,257,0
|
|
20241224,093600,30297460,257,258,258,257,3505
|
|
20241224,093500,29395770,258,258,258,258,1
|
|
20241224,093400,29395512,258,258,258,258,580
|
|
20241224,093300,29245872,258,258,258,258,501
|
|
20241224,093200,29116614,258,258,258,258,0
|
|
20241224,093100,29116614,258,258,258,258,0
|
|
20241224,093000,29116614,258,258,258,258,480
|
|
20241224,092900,28992774,258,258,258,258,19
|
|
20241224,092800,28987872,258,258,258,258,18
|
|
20241224,092700,28983228,258,258,258,258,104
|
|
20241224,092600,28956396,258,258,258,258,138
|
|
20241224,092500,28920792,258,258,258,258,104
|
|
20241224,092400,28893960,258,258,258,258,203
|
|
20241224,092300,28841586,258,258,258,258,4
|
|
20241224,092200,28840554,259,259,259,259,0
|
|
20241224,092100,28840554,259,259,259,259,300
|
|
20241224,092000,28762854,256,257,257,256,10000
|
|
20241224,091900,26202851,259,258,259,256,5003
|
|
20241224,091800,24919476,259,262,262,258,7524
|
|
20241224,091700,22975316,261,261,261,261,215
|
|
20241224,091600,22919201,260,260,260,260,0
|
|
20241224,091500,22919201,260,263,263,260,5827
|
|
20241224,091400,21399304,263,263,263,263,1174
|
|
20241224,091300,21090542,264,264,264,264,279
|
|
20241224,091200,21016886,262,262,262,262,1000
|
|
20241224,091100,20754886,262,264,264,262,207
|
|
20241224,091000,20700438,264,264,264,264,0
|
|
20241224,090900,20700438,264,264,264,264,794
|
|
20241224,090800,20490822,264,264,264,264,1
|
|
20241224,090700,20490558,261,261,261,261,552
|
|
20241224,090600,20346486,262,262,262,262,101
|
|
20241224,090500,20320024,265,265,265,265,338
|
|
20241224,090400,20230454,262,262,262,261,16818
|
|
20241224,090300,15832260,262,262,262,262,0
|
|
20241224,090200,15832260,262,265,265,262,19703
|
|
20241224,090100,10629308,263,263,263,263,3971
|
|
20241224,090000,9584935,262,263,263,262,36445
|