587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,184400,244985049,668,668,668,668,12127
|
|
20241223,184300,244985049,668,668,668,668,0
|
|
20241223,184200,244985049,668,668,668,668,0
|
|
20241223,184100,244985049,668,668,668,668,0
|
|
20241223,184000,244985049,668,668,668,668,0
|
|
20241223,183900,244985049,668,668,668,668,0
|
|
20241223,183800,244985049,668,668,668,668,0
|
|
20241223,183700,244985049,668,668,668,668,0
|
|
20241223,183600,244985049,668,668,668,668,0
|
|
20241223,183500,244985049,668,668,668,668,0
|
|
20241223,183400,244985049,668,668,668,668,0
|
|
20241223,183300,244985049,668,668,668,668,0
|
|
20241223,183200,244985049,668,668,668,668,0
|
|
20241223,183100,244985049,668,668,668,668,0
|
|
20241223,183000,244985049,668,668,668,668,0
|
|
20241223,182900,244985049,668,668,668,668,0
|
|
20241223,182800,244985049,668,668,668,668,0
|
|
20241223,182700,244985049,668,668,668,668,0
|
|
20241223,182600,244985049,668,668,668,668,0
|
|
20241223,182500,244985049,668,668,668,668,0
|
|
20241223,182400,244985049,668,668,668,668,0
|
|
20241223,182300,244985049,668,668,668,668,0
|
|
20241223,182200,244985049,668,668,668,668,0
|
|
20241223,182100,244985049,668,668,668,668,0
|
|
20241223,182000,244985049,668,668,668,668,0
|
|
20241223,181900,244985049,668,668,668,668,0
|
|
20241223,181800,244985049,668,668,668,668,0
|
|
20241223,181700,244985049,668,668,668,668,0
|
|
20241223,181600,244985049,668,668,668,668,0
|
|
20241223,181500,244985049,668,668,668,668,0
|
|
20241223,181400,244985049,668,668,668,668,12127
|
|
20241223,181300,244985049,668,668,668,668,0
|
|
20241223,181200,244985049,668,668,668,668,0
|
|
20241223,181100,244985049,668,668,668,668,0
|
|
20241223,181000,244985049,668,668,668,668,0
|
|
20241223,180900,244985049,668,668,668,668,0
|
|
20241223,180800,244985049,668,668,668,668,0
|
|
20241223,180700,244985049,668,668,668,668,0
|
|
20241223,180600,244985049,668,668,668,668,0
|
|
20241223,180500,244985049,668,668,668,668,0
|
|
20241223,180400,244985049,668,668,668,668,0
|
|
20241223,180300,244985049,668,668,668,668,0
|
|
20241223,180200,244985049,668,668,668,668,0
|
|
20241223,180100,244985049,668,668,668,668,0
|
|
20241223,180000,244985049,668,668,668,668,0
|
|
20241223,175900,244985049,668,668,668,668,0
|
|
20241223,175800,244985049,668,668,668,668,0
|
|
20241223,175700,244985049,668,668,668,668,0
|
|
20241223,175600,244985049,668,668,668,668,0
|
|
20241223,175500,244985049,668,668,668,668,0
|
|
20241223,175400,244985049,668,668,668,668,0
|
|
20241223,175300,244985049,668,668,668,668,0
|
|
20241223,175200,244985049,668,668,668,668,0
|
|
20241223,175100,244985049,668,668,668,668,0
|
|
20241223,175000,244985049,668,668,668,668,0
|
|
20241223,174900,244985049,668,668,668,668,0
|
|
20241223,174800,244985049,668,668,668,668,0
|
|
20241223,174700,244985049,668,668,668,668,0
|
|
20241223,174600,244985049,668,668,668,668,0
|
|
20241223,174500,244985049,668,668,668,668,0
|
|
20241223,174400,244985049,668,668,668,668,12127
|
|
20241223,174300,244985049,668,668,668,668,0
|
|
20241223,174200,244985049,668,668,668,668,0
|
|
20241223,174100,244985049,668,668,668,668,0
|
|
20241223,174000,244985049,668,668,668,668,0
|
|
20241223,173900,244985049,668,668,668,668,0
|
|
20241223,173800,244985049,668,668,668,668,0
|
|
20241223,173700,244985049,668,668,668,668,0
|
|
20241223,173600,244985049,668,668,668,668,0
|
|
20241223,173500,244985049,668,668,668,668,0
|
|
20241223,173400,244985049,668,668,668,668,0
|
|
20241223,173300,244985049,668,668,668,668,0
|
|
20241223,173200,244985049,668,668,668,668,0
|
|
20241223,173100,244985049,668,668,668,668,0
|
|
20241223,173000,244985049,668,668,668,668,0
|
|
20241223,172900,244985049,668,668,668,668,0
|
|
20241223,172800,244985049,668,668,668,668,0
|
|
20241223,172700,244985049,668,668,668,668,0
|
|
20241223,172600,244985049,668,668,668,668,0
|
|
20241223,172500,244985049,668,668,668,668,0
|
|
20241223,172400,244985049,668,668,668,668,0
|
|
20241223,172300,244985049,668,668,668,668,0
|
|
20241223,172200,244985049,668,668,668,668,0
|
|
20241223,172100,244985049,668,668,668,668,0
|
|
20241223,172000,244985049,668,668,668,668,0
|
|
20241223,171900,244985049,668,668,668,668,0
|
|
20241223,171800,244985049,668,668,668,668,0
|
|
20241223,171700,244985049,668,668,668,668,0
|
|
20241223,171600,244985049,668,668,668,668,0
|
|
20241223,171500,244985049,668,668,668,668,0
|
|
20241223,171400,244985049,668,668,668,668,12127
|
|
20241223,171300,244985049,668,668,668,668,0
|
|
20241223,171200,244985049,668,668,668,668,0
|
|
20241223,171100,244985049,668,668,668,668,0
|
|
20241223,171000,244985049,668,668,668,668,0
|
|
20241223,170900,244985049,668,668,668,668,0
|
|
20241223,170800,244985049,668,668,668,668,0
|
|
20241223,170700,244985049,668,668,668,668,0
|
|
20241223,170600,244985049,668,668,668,668,0
|
|
20241223,170500,244985049,668,668,668,668,0
|
|
20241223,170400,244985049,668,668,668,668,0
|
|
20241223,170300,244985049,668,668,668,668,0
|
|
20241223,170200,244985049,668,668,668,668,0
|
|
20241223,170100,244985049,668,668,668,668,0
|
|
20241223,170000,244985049,668,668,668,668,0
|
|
20241223,165900,244985049,668,668,668,668,0
|
|
20241223,165800,244985049,668,668,668,668,0
|
|
20241223,165700,244985049,668,668,668,668,0
|
|
20241223,165600,244985049,668,668,668,668,0
|
|
20241223,165500,244985049,668,668,668,668,0
|
|
20241223,165400,244985049,668,668,668,668,0
|
|
20241223,165300,244985049,668,668,668,668,0
|
|
20241223,165200,244985049,668,668,668,668,0
|
|
20241223,165100,244985049,668,668,668,668,0
|
|
20241223,165000,244985049,668,668,668,668,0
|
|
20241223,164900,244985049,668,668,668,668,0
|
|
20241223,164800,244985049,668,668,668,668,0
|
|
20241223,164700,244985049,668,668,668,668,0
|
|
20241223,164600,244985049,668,668,668,668,0
|
|
20241223,164500,244985049,668,668,668,668,0
|
|
20241223,164400,244985049,668,668,668,668,12127
|
|
20241223,164300,244985049,668,668,668,668,0
|
|
20241223,164200,244985049,668,668,668,668,0
|
|
20241223,164100,244985049,668,668,668,668,0
|
|
20241223,164000,244985049,668,668,668,668,0
|
|
20241223,163900,244985049,668,668,668,668,0
|
|
20241223,163800,244985049,668,668,668,668,0
|
|
20241223,163700,244985049,668,668,668,668,0
|
|
20241223,163600,244985049,668,668,668,668,0
|
|
20241223,163500,244985049,668,668,668,668,0
|
|
20241223,163400,244985049,668,668,668,668,0
|
|
20241223,163300,244985049,668,668,668,668,0
|
|
20241223,163200,244985049,668,668,668,668,0
|
|
20241223,163100,244985049,668,668,668,668,0
|
|
20241223,163000,244985049,668,668,668,668,0
|
|
20241223,162900,244985049,668,668,668,668,0
|
|
20241223,162800,244985049,668,668,668,668,0
|
|
20241223,162700,244985049,668,668,668,668,0
|
|
20241223,162600,244985049,668,668,668,668,0
|
|
20241223,162500,244985049,668,668,668,668,0
|
|
20241223,162400,244985049,668,668,668,668,0
|
|
20241223,162300,244985049,668,668,668,668,0
|
|
20241223,162200,244985049,668,668,668,668,0
|
|
20241223,162100,244985049,668,668,668,668,0
|
|
20241223,162000,244985049,668,668,668,668,0
|
|
20241223,161900,244985049,668,668,668,668,0
|
|
20241223,161800,244985049,668,668,668,668,0
|
|
20241223,161700,244985049,668,668,668,668,0
|
|
20241223,161600,244985049,668,668,668,668,0
|
|
20241223,161500,244985049,668,668,668,668,0
|
|
20241223,161400,244985049,668,668,668,668,12127
|
|
20241223,161300,244985049,668,668,668,668,0
|
|
20241223,161200,244985049,668,668,668,668,0
|
|
20241223,161100,244985049,668,668,668,668,0
|
|
20241223,161000,244985049,668,668,668,668,0
|
|
20241223,160900,244985049,668,668,668,668,0
|
|
20241223,160800,244985049,668,668,668,668,0
|
|
20241223,160700,244985049,668,668,668,668,0
|
|
20241223,160600,244985049,668,668,668,668,0
|
|
20241223,160500,244985049,668,668,668,668,0
|
|
20241223,160400,244985049,668,668,668,668,0
|
|
20241223,160300,244985049,668,668,668,668,0
|
|
20241223,160200,244985049,668,668,668,668,0
|
|
20241223,160100,244985049,668,668,668,668,0
|
|
20241223,160000,244985049,668,668,668,668,0
|
|
20241223,155900,244985049,668,668,668,668,0
|
|
20241223,155800,244985049,668,668,668,668,0
|
|
20241223,155700,244985049,668,668,668,668,0
|
|
20241223,155600,244985049,668,668,668,668,0
|
|
20241223,155500,244985049,668,668,668,668,0
|
|
20241223,155400,244985049,668,668,668,668,0
|
|
20241223,155300,244985049,668,668,668,668,0
|
|
20241223,155200,244985049,668,668,668,668,0
|
|
20241223,155100,244985049,668,668,668,668,0
|
|
20241223,155000,244985049,668,668,668,668,0
|
|
20241223,154900,244985049,668,668,668,668,0
|
|
20241223,154800,244985049,668,668,668,668,0
|
|
20241223,154700,244985049,668,668,668,668,0
|
|
20241223,154600,244985049,668,668,668,668,0
|
|
20241223,154500,244985049,668,668,668,668,0
|
|
20241223,154400,244985049,668,668,668,668,12127
|
|
20241223,154300,244985049,668,668,668,668,0
|
|
20241223,154200,244985049,668,668,668,668,0
|
|
20241223,154100,244985049,668,668,668,668,0
|
|
20241223,154000,244985049,668,668,668,668,0
|
|
20241223,153900,244985049,668,668,668,668,0
|
|
20241223,153800,244985049,668,668,668,668,0
|
|
20241223,153700,244985049,668,668,668,668,0
|
|
20241223,153600,244985049,668,668,668,668,0
|
|
20241223,153500,244985049,668,668,668,668,0
|
|
20241223,153400,244985049,668,668,668,668,0
|
|
20241223,153300,244985049,668,668,668,668,0
|
|
20241223,153200,244985049,668,668,668,668,0
|
|
20241223,153100,244985049,668,668,668,668,0
|
|
20241223,153000,244985049,668,668,668,668,12127
|
|
20241223,152900,236884213,670,670,670,670,0
|
|
20241223,152800,236884213,670,670,670,670,0
|
|
20241223,152700,236884213,670,670,670,670,0
|
|
20241223,152600,236884213,670,670,670,670,0
|
|
20241223,152500,236884213,670,670,670,670,0
|
|
20241223,152400,236884213,670,670,670,670,0
|
|
20241223,152300,236884213,670,670,670,670,0
|
|
20241223,152200,236884213,670,670,670,670,0
|
|
20241223,152100,236884213,670,670,670,670,0
|
|
20241223,152000,236884213,670,670,670,670,0
|
|
20241223,151900,236884213,670,670,670,670,1000
|
|
20241223,151800,236214213,670,670,670,670,200
|
|
20241223,151700,236080213,674,673,674,669,15624
|
|
20241223,151600,225608945,673,672,673,672,4243
|
|
20241223,151500,222756639,671,671,671,671,0
|
|
20241223,151400,222756639,671,671,671,671,1264
|
|
20241223,151300,221908495,670,669,670,669,17759
|
|
20241223,151200,210023504,669,669,669,669,27
|
|
20241223,151100,210005441,669,669,669,669,928
|
|
20241223,151000,209384609,670,670,670,670,2780
|
|
20241223,150900,207522009,670,670,670,670,0
|
|
20241223,150800,207522009,670,670,670,670,0
|
|
20241223,150700,207522009,670,670,670,670,398
|
|
20241223,150600,207255349,670,670,670,670,1
|
|
20241223,150500,207254679,669,669,669,669,0
|
|
20241223,150400,207254679,669,669,669,669,599
|
|
20241223,150300,206853948,669,669,669,669,0
|
|
20241223,150200,206853948,669,669,669,669,2000
|
|
20241223,150100,205515948,670,670,670,670,14
|
|
20241223,150000,205506568,670,670,670,670,10327
|
|
20241223,145900,198587478,669,669,669,669,0
|
|
20241223,145800,198587478,669,669,669,669,41
|
|
20241223,145700,198560049,671,671,671,671,4
|
|
20241223,145600,198557365,668,668,668,668,0
|
|
20241223,145500,198557365,668,668,668,668,0
|
|
20241223,145400,198557365,668,668,668,668,7340
|
|
20241223,145300,193654245,669,669,669,669,2665
|
|
20241223,145200,191871360,670,670,670,670,531
|
|
20241223,145100,191515590,669,669,669,669,0
|
|
20241223,145000,191515590,669,670,670,669,5281
|
|
20241223,144900,187981538,669,669,669,669,0
|
|
20241223,144800,187981538,669,669,669,669,0
|
|
20241223,144700,187981538,669,669,669,669,0
|
|
20241223,144600,187981538,669,669,670,669,10001
|
|
20241223,144500,181290868,670,670,670,670,12
|
|
20241223,144400,181282828,670,670,670,670,0
|
|
20241223,144300,181282828,670,670,670,670,320
|
|
20241223,144200,181068428,670,670,670,670,0
|
|
20241223,144100,181068428,670,670,670,670,0
|
|
20241223,144000,181068428,670,670,670,670,574
|
|
20241223,143900,180683848,669,669,669,669,0
|
|
20241223,143800,180683848,669,669,669,669,8
|
|
20241223,143700,180678496,669,669,669,669,0
|
|
20241223,143600,180678496,669,669,669,669,0
|
|
20241223,143500,180678496,669,669,669,669,0
|
|
20241223,143400,180678496,669,669,669,669,22
|
|
20241223,143300,180663778,669,669,669,669,0
|
|
20241223,143200,180663778,669,669,669,669,23
|
|
20241223,143100,180648391,669,669,669,669,200
|
|
20241223,143000,180514591,670,670,670,670,0
|
|
20241223,142900,180514591,670,670,670,670,0
|
|
20241223,142800,180514591,670,670,670,670,0
|
|
20241223,142700,180514591,670,670,670,670,16
|
|
20241223,142600,180503871,671,671,671,671,0
|
|
20241223,142500,180503871,671,671,671,671,0
|
|
20241223,142400,180503871,671,671,671,671,0
|
|
20241223,142300,180503871,671,671,671,671,100
|
|
20241223,142200,180436771,671,671,671,671,0
|
|
20241223,142100,180436771,671,669,671,669,1900
|
|
20241223,142000,179162771,670,670,670,670,0
|
|
20241223,141900,179162771,670,670,670,670,0
|
|
20241223,141800,179162771,670,670,670,670,0
|
|
20241223,141700,179162771,670,670,671,670,763
|
|
20241223,141600,178651559,670,670,670,670,36
|
|
20241223,141500,178627439,671,671,671,671,2
|
|
20241223,141400,178626097,672,672,672,672,0
|
|
20241223,141300,178626097,672,672,672,672,0
|
|
20241223,141200,178626097,672,672,672,672,4
|
|
20241223,141100,178623409,672,672,672,672,10
|
|
20241223,141000,178616689,670,670,670,670,0
|
|
20241223,140900,178616689,670,670,670,670,3500
|
|
20241223,140800,176271689,670,670,670,670,1500
|
|
20241223,140700,175266689,671,671,671,671,0
|
|
20241223,140600,175266689,671,671,671,671,171
|
|
20241223,140500,175151948,669,669,669,669,0
|
|
20241223,140400,175151948,669,669,669,669,0
|
|
20241223,140300,175151948,669,669,669,669,265
|
|
20241223,140200,174974663,671,671,671,671,0
|
|
20241223,140100,174974663,671,671,671,671,400
|
|
20241223,140000,174706263,671,671,671,671,103
|
|
20241223,135900,174637150,670,670,670,670,2
|
|
20241223,135800,174635810,671,671,671,671,0
|
|
20241223,135700,174635810,671,671,671,671,0
|
|
20241223,135600,174635810,671,671,671,671,1
|
|
20241223,135500,174635139,669,669,669,669,0
|
|
20241223,135400,174635139,669,669,669,669,2000
|
|
20241223,135300,173297139,669,670,670,669,2984
|
|
20241223,135200,171300837,670,671,671,670,3145
|
|
20241223,135100,169193686,671,671,671,671,0
|
|
20241223,135000,169193686,671,671,671,671,0
|
|
20241223,134900,169193686,671,671,671,671,3815
|
|
20241223,134800,166633821,672,672,672,672,0
|
|
20241223,134700,166633821,672,672,672,672,0
|
|
20241223,134600,166633821,672,671,672,671,21
|
|
20241223,134500,166619720,671,671,671,671,1
|
|
20241223,134400,166619049,671,671,671,671,0
|
|
20241223,134300,166619049,671,671,671,671,400
|
|
20241223,134200,166350649,672,672,672,672,277
|
|
20241223,134100,166164505,672,672,672,672,1
|
|
20241223,134000,166163833,671,671,671,671,0
|
|
20241223,133900,166163833,671,671,671,671,0
|
|
20241223,133800,166163833,671,671,671,671,0
|
|
20241223,133700,166163833,671,671,671,671,1410
|
|
20241223,133600,165217723,671,671,671,671,0
|
|
20241223,133500,165217723,671,671,671,671,11
|
|
20241223,133400,165210342,671,671,671,671,0
|
|
20241223,133300,165210342,671,671,671,671,95
|
|
20241223,133200,165146597,671,671,671,671,0
|
|
20241223,133100,165146597,671,671,671,671,0
|
|
20241223,133000,165146597,671,673,673,671,411
|
|
20241223,132900,164870806,673,673,673,673,0
|
|
20241223,132800,164870806,673,673,673,673,0
|
|
20241223,132700,164870806,673,672,673,672,105
|
|
20241223,132600,164800143,671,671,671,671,0
|
|
20241223,132500,164800143,671,671,671,671,0
|
|
20241223,132400,164800143,671,671,671,671,35
|
|
20241223,132300,164776658,670,670,670,670,1
|
|
20241223,132200,164775988,671,671,671,671,900
|
|
20241223,132100,164172088,671,671,671,671,0
|
|
20241223,132000,164172088,671,671,671,671,5
|
|
20241223,131900,164168733,670,670,670,670,0
|
|
20241223,131800,164168733,670,670,670,670,0
|
|
20241223,131700,164168733,670,670,670,670,0
|
|
20241223,131600,164168733,670,670,670,670,5000
|
|
20241223,131500,160818733,668,669,669,667,20669
|
|
20241223,131400,147010577,670,670,670,670,0
|
|
20241223,131300,147010577,670,670,670,670,0
|
|
20241223,131200,147010577,670,670,670,670,58
|
|
20241223,131100,146971717,670,670,670,670,0
|
|
20241223,131000,146971717,670,670,670,670,1
|
|
20241223,130900,146971047,669,669,669,669,0
|
|
20241223,130800,146971047,669,669,669,669,1
|
|
20241223,130700,146970378,668,669,669,668,220
|
|
20241223,130600,146823415,669,669,669,669,0
|
|
20241223,130500,146823415,669,669,669,669,0
|
|
20241223,130400,146823415,669,669,669,669,0
|
|
20241223,130300,146823415,669,669,669,669,5
|
|
20241223,130200,146820070,669,668,669,668,15010
|
|
20241223,130100,136793380,668,668,668,668,0
|
|
20241223,130000,136793380,668,668,668,668,0
|
|
20241223,125900,136793380,668,668,668,668,60
|
|
20241223,125800,136753300,667,667,667,667,52
|
|
20241223,125700,136718616,666,666,666,666,0
|
|
20241223,125600,136718616,666,666,666,666,1
|
|
20241223,125500,136717950,669,669,669,669,0
|
|
20241223,125400,136717950,669,669,669,669,0
|
|
20241223,125300,136717950,669,669,669,669,0
|
|
20241223,125200,136717950,669,669,669,669,11
|
|
20241223,125100,136710591,669,669,669,669,0
|
|
20241223,125000,136710591,669,669,669,669,300
|
|
20241223,124900,136509891,666,666,666,666,0
|
|
20241223,124800,136509891,666,666,666,666,0
|
|
20241223,124700,136509891,666,666,666,666,0
|
|
20241223,124600,136509891,666,666,666,666,0
|
|
20241223,124500,136509891,666,667,667,666,2274
|
|
20241223,124400,134995241,667,667,667,667,2
|
|
20241223,124300,134993907,667,667,667,667,0
|
|
20241223,124200,134993907,667,667,667,667,0
|
|
20241223,124100,134993907,667,667,667,667,800
|
|
20241223,124000,134460307,667,667,667,667,0
|
|
20241223,123900,134460307,667,667,667,667,0
|
|
20241223,123800,134460307,667,667,667,667,0
|
|
20241223,123700,134460307,667,667,667,667,0
|
|
20241223,123600,134460307,667,667,667,667,5
|
|
20241223,123500,134456972,667,667,667,667,50
|
|
20241223,123400,134423622,667,667,667,667,45
|
|
20241223,123300,134393607,667,667,667,667,5
|
|
20241223,123200,134390272,665,665,665,665,0
|
|
20241223,123100,134390272,665,665,665,665,0
|
|
20241223,123000,134390272,665,665,665,665,0
|
|
20241223,122900,134390272,665,665,665,665,0
|
|
20241223,122800,134390272,665,665,665,665,0
|
|
20241223,122700,134390272,665,667,667,665,1445
|
|
20241223,122600,133429277,666,666,666,666,0
|
|
20241223,122500,133429277,666,666,666,666,5000
|
|
20241223,122400,130099277,666,666,666,666,0
|
|
20241223,122300,130099277,666,666,666,666,0
|
|
20241223,122200,130099277,666,666,666,666,0
|
|
20241223,122100,130099277,666,666,666,666,0
|
|
20241223,122000,130099277,666,666,666,666,0
|
|
20241223,121900,130099277,666,666,666,666,0
|
|
20241223,121800,130099277,666,666,666,666,0
|
|
20241223,121700,130099277,666,666,666,666,42
|
|
20241223,121600,130071305,666,666,666,666,1
|
|
20241223,121500,130070639,665,665,665,665,0
|
|
20241223,121400,130070639,665,665,665,665,0
|
|
20241223,121300,130070639,665,665,665,665,1
|
|
20241223,121200,130069974,665,665,665,665,0
|
|
20241223,121100,130069974,665,665,665,665,0
|
|
20241223,121000,130069974,665,665,665,665,0
|
|
20241223,120900,130069974,665,665,665,665,0
|
|
20241223,120800,130069974,665,666,666,665,12865
|
|
20241223,120700,121514249,667,668,668,667,3135
|
|
20241223,120600,119421700,668,668,668,668,0
|
|
20241223,120500,119421700,668,668,668,668,0
|
|
20241223,120400,119421700,668,668,668,668,0
|
|
20241223,120300,119421700,668,668,668,668,0
|
|
20241223,120200,119421700,668,668,668,668,0
|
|
20241223,120100,119421700,668,668,668,668,2
|
|
20241223,120000,119420364,668,668,668,668,100
|
|
20241223,115900,119353564,668,668,668,668,0
|
|
20241223,115800,119353564,668,668,668,668,3
|
|
20241223,115700,119351560,668,668,668,668,0
|
|
20241223,115600,119351560,668,668,668,668,50
|
|
20241223,115500,119318160,668,668,668,668,325
|
|
20241223,115400,119101060,668,668,668,668,151
|
|
20241223,115300,119000192,668,668,668,668,0
|
|
20241223,115200,119000192,668,668,668,668,20
|
|
20241223,115100,118986832,668,668,668,668,505
|
|
20241223,115000,118649492,668,668,668,668,317
|
|
20241223,114900,118437736,669,669,669,669,0
|
|
20241223,114800,118437736,669,668,669,668,938
|
|
20241223,114700,117810320,668,668,669,668,58
|
|
20241223,114600,117771572,668,668,669,668,1015
|
|
20241223,114500,117092597,669,668,669,668,750
|
|
20241223,114400,116590887,669,668,669,668,1000
|
|
20241223,114300,115921912,669,668,669,668,1935
|
|
20241223,114200,114628863,668,668,668,668,0
|
|
20241223,114100,114628863,668,668,668,668,15
|
|
20241223,114000,114618843,667,667,667,667,50
|
|
20241223,113900,114585493,666,666,666,666,217
|
|
20241223,113800,114440971,668,668,668,668,2003
|
|
20241223,113700,113102967,668,668,668,668,0
|
|
20241223,113600,113102967,668,668,668,668,6
|
|
20241223,113500,113098959,668,668,668,668,6
|
|
20241223,113400,113094951,669,669,669,669,0
|
|
20241223,113300,113094951,669,669,669,669,958
|
|
20241223,113200,112454049,669,668,669,668,1000
|
|
20241223,113100,111785209,666,666,666,666,0
|
|
20241223,113000,111785209,666,666,666,666,0
|
|
20241223,112900,111785209,666,666,666,666,0
|
|
20241223,112800,111785209,666,666,666,666,0
|
|
20241223,112700,111785209,666,666,666,666,0
|
|
20241223,112600,111785209,666,666,666,666,36
|
|
20241223,112500,111761233,666,666,666,666,180
|
|
20241223,112400,111641353,666,666,666,666,0
|
|
20241223,112300,111641353,666,666,666,666,0
|
|
20241223,112200,111641353,666,666,666,666,0
|
|
20241223,112100,111641353,666,666,666,666,217
|
|
20241223,112000,111496831,666,667,667,666,1344
|
|
20241223,111900,110601443,667,667,667,667,0
|
|
20241223,111800,110601443,667,668,668,665,2527
|
|
20241223,111700,108917950,668,666,669,666,11766
|
|
20241223,111600,101051754,666,667,667,666,793
|
|
20241223,111500,100522902,667,668,669,667,537
|
|
20241223,111400,100164096,668,668,668,668,1
|
|
20241223,111300,100163428,667,667,667,667,0
|
|
20241223,111200,100163428,667,667,667,667,50
|
|
20241223,111100,100130078,667,667,667,667,0
|
|
20241223,111000,100130078,667,667,667,667,0
|
|
20241223,110900,100130078,667,667,667,667,60
|
|
20241223,110800,100090058,667,667,667,667,1
|
|
20241223,110700,100089391,666,667,667,666,38
|
|
20241223,110600,100064077,666,666,666,666,0
|
|
20241223,110500,100064077,666,666,666,666,0
|
|
20241223,110400,100064077,666,667,667,666,15
|
|
20241223,110300,100054082,668,668,668,668,0
|
|
20241223,110200,100054082,668,668,668,668,5
|
|
20241223,110100,100050742,669,669,669,669,0
|
|
20241223,110000,100050742,669,669,669,669,0
|
|
20241223,105900,100050742,669,667,669,667,381
|
|
20241223,105800,99795952,669,669,669,669,0
|
|
20241223,105700,99795952,669,669,669,669,0
|
|
20241223,105600,99795952,669,669,669,669,0
|
|
20241223,105500,99795952,669,669,669,669,0
|
|
20241223,105400,99795952,669,668,669,668,1061
|
|
20241223,105300,99086292,669,669,669,669,0
|
|
20241223,105200,99086292,669,667,669,667,2000
|
|
20241223,105100,97750315,663,663,663,663,88
|
|
20241223,105000,97691971,663,664,664,663,5030
|
|
20241223,104900,94356297,667,667,667,667,0
|
|
20241223,104800,94356297,667,667,667,664,15043
|
|
20241223,104700,84367616,665,666,666,665,336
|
|
20241223,104600,84144165,666,666,666,666,0
|
|
20241223,104500,84144165,666,666,666,666,0
|
|
20241223,104400,84144165,666,666,666,666,0
|
|
20241223,104300,84144165,666,666,666,666,0
|
|
20241223,104200,84144165,666,666,666,666,25
|
|
20241223,104100,84127515,666,666,666,666,34
|
|
20241223,104000,84104871,666,666,666,666,1
|
|
20241223,103900,84104205,666,666,666,663,1105
|
|
20241223,103800,83371536,666,666,666,666,9
|
|
20241223,103700,83365542,664,664,664,664,0
|
|
20241223,103600,83365542,664,664,664,664,0
|
|
20241223,103500,83365542,664,664,664,664,680
|
|
20241223,103400,82914022,665,665,665,665,0
|
|
20241223,103300,82914022,665,665,665,665,0
|
|
20241223,103200,82914022,665,665,665,665,0
|
|
20241223,103100,82914022,665,665,665,665,1
|
|
20241223,103000,82913357,663,664,664,663,5000
|
|
20241223,102900,79598114,665,665,665,665,0
|
|
20241223,102800,79598114,665,665,665,665,616
|
|
20241223,102700,79188474,665,665,665,665,497
|
|
20241223,102600,78857969,665,665,665,665,0
|
|
20241223,102500,78857969,665,665,665,665,324
|
|
20241223,102400,78642509,665,665,665,665,0
|
|
20241223,102300,78642509,665,665,665,665,0
|
|
20241223,102200,78642509,665,665,665,665,0
|
|
20241223,102100,78642509,665,665,665,665,30
|
|
20241223,102000,78622559,665,665,665,665,0
|
|
20241223,101900,78622559,665,665,665,665,500
|
|
20241223,101800,78290059,667,667,667,667,0
|
|
20241223,101700,78290059,667,667,667,667,10
|
|
20241223,101600,78283389,664,664,664,664,0
|
|
20241223,101500,78283389,664,664,664,664,200
|
|
20241223,101400,78150589,668,668,668,668,1000
|
|
20241223,101300,77482589,668,668,668,668,5
|
|
20241223,101200,77479249,668,668,668,668,12
|
|
20241223,101100,77471233,668,668,668,668,0
|
|
20241223,101000,77471233,668,668,668,668,12
|
|
20241223,100900,77463217,668,668,668,668,6
|
|
20241223,100800,77459209,663,663,663,663,1000
|
|
20241223,100700,76796209,662,665,665,662,2600
|
|
20241223,100600,75073474,665,666,666,665,7416
|
|
20241223,100500,70134488,669,669,669,669,0
|
|
20241223,100400,70134488,669,669,669,669,11
|
|
20241223,100300,70127129,669,669,669,669,100
|
|
20241223,100200,70060229,669,669,669,669,0
|
|
20241223,100100,70060229,669,669,669,667,122
|
|
20241223,100000,69978793,667,667,667,667,12
|
|
20241223,095900,69970789,670,670,670,670,0
|
|
20241223,095800,69970789,670,670,670,670,2
|
|
20241223,095700,69969449,666,666,666,666,4501
|
|
20241223,095600,66971783,666,666,666,666,0
|
|
20241223,095500,66971783,666,666,666,666,1000
|
|
20241223,095400,66305783,666,666,666,666,8417
|
|
20241223,095300,60700061,670,670,670,670,500
|
|
20241223,095200,60365061,666,666,666,666,5
|
|
20241223,095100,60361731,670,665,670,665,7493
|
|
20241223,095000,55349125,662,663,663,662,300
|
|
20241223,094900,55150521,664,664,664,664,175
|
|
20241223,094800,55034321,664,664,664,664,309
|
|
20241223,094700,54829145,669,669,669,669,0
|
|
20241223,094600,54829145,669,670,670,661,3002
|
|
20241223,094500,52840641,669,669,669,669,500
|
|
20241223,094400,52506141,669,669,669,662,820
|
|
20241223,094300,51961283,669,670,670,669,721
|
|
20241223,094200,51478927,670,670,670,670,1
|
|
20241223,094100,51478257,670,670,670,670,51
|
|
20241223,094000,51444087,670,670,670,670,4
|
|
20241223,093900,51441407,670,670,670,670,1
|
|
20241223,093800,51440737,670,670,670,670,16
|
|
20241223,093700,51430017,669,669,669,669,5157
|
|
20241223,093600,47979984,670,670,670,670,0
|
|
20241223,093500,47979984,670,669,670,669,1325
|
|
20241223,093400,47093558,669,670,670,669,285
|
|
20241223,093300,46902858,670,670,670,670,197
|
|
20241223,093200,46770868,670,670,670,670,0
|
|
20241223,093100,46770868,670,670,670,670,1
|
|
20241223,093000,46770198,670,670,670,670,1
|
|
20241223,092900,46769528,670,670,670,670,1741
|
|
20241223,092800,45603058,671,671,671,671,0
|
|
20241223,092700,45603058,671,670,671,670,262
|
|
20241223,092600,45427507,670,670,671,670,6343
|
|
20241223,092500,41177687,671,671,671,671,36
|
|
20241223,092400,41153531,671,670,672,670,397
|
|
20241223,092300,40887385,670,672,672,669,2297
|
|
20241223,092200,39348394,672,672,672,671,23
|
|
20241223,092100,39332956,675,675,675,675,222
|
|
20241223,092000,39183106,675,675,675,675,6
|
|
20241223,091900,39179056,675,675,675,673,9
|
|
20241223,091800,39172984,675,673,676,672,334
|
|
20241223,091700,38947597,676,676,676,676,0
|
|
20241223,091600,38947597,676,675,676,674,6
|
|
20241223,091500,38943547,670,676,677,670,3004
|
|
20241223,091400,36927425,677,674,677,674,173
|
|
20241223,091300,36810819,677,676,677,669,10931
|
|
20241223,091200,29484853,677,676,677,675,1791
|
|
20241223,091100,28272433,676,676,677,675,156
|
|
20241223,091000,28166943,675,677,677,671,156
|
|
20241223,090900,28062122,671,676,676,671,25000
|
|
20241223,090800,11270064,678,677,678,677,6466
|
|
20241223,090700,6891760,677,677,677,677,1152
|
|
20241223,090600,6111856,676,676,678,676,6
|
|
20241223,090500,6107795,675,675,675,675,397
|
|
20241223,090400,5839820,678,678,678,677,5138
|
|
20241223,090300,2360383,678,677,678,677,895
|
|
20241223,090200,1754466,677,674,677,674,168
|
|
20241223,090100,1641191,674,672,674,671,2180
|
|
20241223,090000,178058,671,669,671,669,266
|