587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,184400,827410098,676,676,676,676,3162
|
|
20241230,184300,827410098,676,676,676,676,0
|
|
20241230,184200,827410098,676,676,676,676,0
|
|
20241230,184100,827410098,676,676,676,676,0
|
|
20241230,184000,827410098,676,676,676,676,0
|
|
20241230,183900,827410098,676,676,676,676,0
|
|
20241230,183800,827410098,676,676,676,676,0
|
|
20241230,183700,827410098,676,676,676,676,0
|
|
20241230,183600,827410098,676,676,676,676,0
|
|
20241230,183500,827410098,676,676,676,676,0
|
|
20241230,183400,827410098,676,676,676,676,0
|
|
20241230,183300,827410098,676,676,676,676,0
|
|
20241230,183200,827410098,676,676,676,676,0
|
|
20241230,183100,827410098,676,676,676,676,0
|
|
20241230,183000,827410098,676,676,676,676,0
|
|
20241230,182900,827410098,676,676,676,676,0
|
|
20241230,182800,827410098,676,676,676,676,0
|
|
20241230,182700,827410098,676,676,676,676,0
|
|
20241230,182600,827410098,676,676,676,676,0
|
|
20241230,182500,827410098,676,676,676,676,0
|
|
20241230,182400,827410098,676,676,676,676,0
|
|
20241230,182300,827410098,676,676,676,676,0
|
|
20241230,182200,827410098,676,676,676,676,0
|
|
20241230,182100,827410098,676,676,676,676,0
|
|
20241230,182000,827410098,676,676,676,676,0
|
|
20241230,181900,827410098,676,676,676,676,0
|
|
20241230,181800,827410098,676,676,676,676,0
|
|
20241230,181700,827410098,676,676,676,676,0
|
|
20241230,181600,827410098,676,676,676,676,0
|
|
20241230,181500,827410098,676,676,676,676,0
|
|
20241230,181400,827410098,676,676,676,676,3162
|
|
20241230,181300,827410098,676,676,676,676,0
|
|
20241230,181200,827410098,676,676,676,676,0
|
|
20241230,181100,827410098,676,676,676,676,0
|
|
20241230,181000,827410098,676,676,676,676,0
|
|
20241230,180900,827410098,676,676,676,676,0
|
|
20241230,180800,827410098,676,676,676,676,0
|
|
20241230,180700,827410098,676,676,676,676,0
|
|
20241230,180600,827410098,676,676,676,676,0
|
|
20241230,180500,827410098,676,676,676,676,0
|
|
20241230,180400,827410098,676,676,676,676,0
|
|
20241230,180300,827410098,676,676,676,676,0
|
|
20241230,180200,827410098,676,676,676,676,0
|
|
20241230,180100,827410098,676,676,676,676,0
|
|
20241230,180000,827410098,676,676,676,676,0
|
|
20241230,175900,827410098,676,676,676,676,0
|
|
20241230,175800,827410098,676,676,676,676,0
|
|
20241230,175700,827410098,676,676,676,676,0
|
|
20241230,175600,827410098,676,676,676,676,0
|
|
20241230,175500,827410098,676,676,676,676,0
|
|
20241230,175400,827410098,676,676,676,676,0
|
|
20241230,175300,827410098,676,676,676,676,0
|
|
20241230,175200,827410098,676,676,676,676,0
|
|
20241230,175100,827410098,676,676,676,676,0
|
|
20241230,175000,827410098,676,676,676,676,0
|
|
20241230,174900,827410098,676,676,676,676,0
|
|
20241230,174800,827410098,676,676,676,676,0
|
|
20241230,174700,827410098,676,676,676,676,0
|
|
20241230,174600,827410098,676,676,676,676,0
|
|
20241230,174500,827410098,676,676,676,676,0
|
|
20241230,174400,827410098,676,676,676,676,3162
|
|
20241230,174300,827410098,676,676,676,676,0
|
|
20241230,174200,827410098,676,676,676,676,0
|
|
20241230,174100,827410098,676,676,676,676,0
|
|
20241230,174000,827410098,676,676,676,676,0
|
|
20241230,173900,827410098,676,676,676,676,0
|
|
20241230,173800,827410098,676,676,676,676,0
|
|
20241230,173700,827410098,676,676,676,676,0
|
|
20241230,173600,827410098,676,676,676,676,0
|
|
20241230,173500,827410098,676,676,676,676,0
|
|
20241230,173400,827410098,676,676,676,676,0
|
|
20241230,173300,827410098,676,676,676,676,0
|
|
20241230,173200,827410098,676,676,676,676,0
|
|
20241230,173100,827410098,676,676,676,676,0
|
|
20241230,173000,827410098,676,676,676,676,0
|
|
20241230,172900,827410098,676,676,676,676,0
|
|
20241230,172800,827410098,676,676,676,676,0
|
|
20241230,172700,827410098,676,676,676,676,0
|
|
20241230,172600,827410098,676,676,676,676,0
|
|
20241230,172500,827410098,676,676,676,676,0
|
|
20241230,172400,827410098,676,676,676,676,0
|
|
20241230,172300,827410098,676,676,676,676,0
|
|
20241230,172200,827410098,676,676,676,676,0
|
|
20241230,172100,827410098,676,676,676,676,0
|
|
20241230,172000,827410098,676,676,676,676,0
|
|
20241230,171900,827410098,676,676,676,676,0
|
|
20241230,171800,827410098,676,676,676,676,0
|
|
20241230,171700,827410098,676,676,676,676,0
|
|
20241230,171600,827410098,676,676,676,676,0
|
|
20241230,171500,827410098,676,676,676,676,0
|
|
20241230,171400,827410098,676,676,676,676,3162
|
|
20241230,171300,827410098,676,676,676,676,0
|
|
20241230,171200,827410098,676,676,676,676,0
|
|
20241230,171100,827410098,676,676,676,676,0
|
|
20241230,171000,827410098,676,676,676,676,0
|
|
20241230,170900,827410098,676,676,676,676,0
|
|
20241230,170800,827410098,676,676,676,676,0
|
|
20241230,170700,827410098,676,676,676,676,0
|
|
20241230,170600,827410098,676,676,676,676,0
|
|
20241230,170500,827410098,676,676,676,676,0
|
|
20241230,170400,827410098,676,676,676,676,0
|
|
20241230,170300,827410098,676,676,676,676,0
|
|
20241230,170200,827410098,676,676,676,676,0
|
|
20241230,170100,827410098,676,676,676,676,0
|
|
20241230,170000,827410098,676,676,676,676,0
|
|
20241230,165900,827410098,676,676,676,676,0
|
|
20241230,165800,827410098,676,676,676,676,0
|
|
20241230,165700,827410098,676,676,676,676,0
|
|
20241230,165600,827410098,676,676,676,676,0
|
|
20241230,165500,827410098,676,676,676,676,0
|
|
20241230,165400,827410098,676,676,676,676,0
|
|
20241230,165300,827410098,676,676,676,676,0
|
|
20241230,165200,827410098,676,676,676,676,0
|
|
20241230,165100,827410098,676,676,676,676,0
|
|
20241230,165000,827410098,676,676,676,676,0
|
|
20241230,164900,827410098,676,676,676,676,0
|
|
20241230,164800,827410098,676,676,676,676,0
|
|
20241230,164700,827410098,676,676,676,676,0
|
|
20241230,164600,827410098,676,676,676,676,0
|
|
20241230,164500,827410098,676,676,676,676,0
|
|
20241230,164400,827410098,676,676,676,676,3162
|
|
20241230,164300,827410098,676,676,676,676,0
|
|
20241230,164200,827410098,676,676,676,676,0
|
|
20241230,164100,827410098,676,676,676,676,0
|
|
20241230,164000,827410098,676,676,676,676,0
|
|
20241230,163900,827410098,676,676,676,676,0
|
|
20241230,163800,827410098,676,676,676,676,0
|
|
20241230,163700,827410098,676,676,676,676,0
|
|
20241230,163600,827410098,676,676,676,676,0
|
|
20241230,163500,827410098,676,676,676,676,0
|
|
20241230,163400,827410098,676,676,676,676,0
|
|
20241230,163300,827410098,676,676,676,676,0
|
|
20241230,163200,827410098,676,676,676,676,0
|
|
20241230,163100,827410098,676,676,676,676,0
|
|
20241230,163000,827410098,676,676,676,676,0
|
|
20241230,162900,827410098,676,676,676,676,0
|
|
20241230,162800,827410098,676,676,676,676,0
|
|
20241230,162700,827410098,676,676,676,676,0
|
|
20241230,162600,827410098,676,676,676,676,0
|
|
20241230,162500,827410098,676,676,676,676,0
|
|
20241230,162400,827410098,676,676,676,676,0
|
|
20241230,162300,827410098,676,676,676,676,0
|
|
20241230,162200,827410098,676,676,676,676,0
|
|
20241230,162100,827410098,676,676,676,676,0
|
|
20241230,162000,827410098,676,676,676,676,0
|
|
20241230,161900,827410098,676,676,676,676,0
|
|
20241230,161800,827410098,676,676,676,676,0
|
|
20241230,161700,827410098,676,676,676,676,0
|
|
20241230,161600,827410098,676,676,676,676,0
|
|
20241230,161500,827410098,676,676,676,676,0
|
|
20241230,161400,827410098,676,676,676,676,3162
|
|
20241230,161300,827410098,676,676,676,676,0
|
|
20241230,161200,827410098,676,676,676,676,0
|
|
20241230,161100,827410098,676,676,676,676,0
|
|
20241230,161000,827410098,676,676,676,676,0
|
|
20241230,160900,827410098,676,676,676,676,0
|
|
20241230,160800,827410098,676,676,676,676,0
|
|
20241230,160700,827410098,676,676,676,676,0
|
|
20241230,160600,827410098,676,676,676,676,0
|
|
20241230,160500,827410098,676,676,676,676,0
|
|
20241230,160400,827410098,676,676,676,676,0
|
|
20241230,160300,827410098,676,676,676,676,0
|
|
20241230,160200,827410098,676,676,676,676,0
|
|
20241230,160100,827410098,676,676,676,676,0
|
|
20241230,160000,827410098,676,676,676,676,0
|
|
20241230,155900,827410098,676,676,676,676,0
|
|
20241230,155800,827410098,676,676,676,676,0
|
|
20241230,155700,827410098,676,676,676,676,0
|
|
20241230,155600,827410098,676,676,676,676,0
|
|
20241230,155500,827410098,676,676,676,676,0
|
|
20241230,155400,827410098,676,676,676,676,0
|
|
20241230,155300,827410098,676,676,676,676,0
|
|
20241230,155200,827410098,676,676,676,676,0
|
|
20241230,155100,827410098,676,676,676,676,0
|
|
20241230,155000,827410098,676,676,676,676,0
|
|
20241230,154900,827410098,676,676,676,676,0
|
|
20241230,154800,827410098,676,676,676,676,0
|
|
20241230,154700,827410098,676,676,676,676,0
|
|
20241230,154600,827410098,676,676,676,676,0
|
|
20241230,154500,827410098,676,676,676,676,0
|
|
20241230,154400,827410098,676,676,676,676,3162
|
|
20241230,154300,827410098,676,676,676,676,0
|
|
20241230,154200,827410098,676,676,676,676,0
|
|
20241230,154100,827410098,676,676,676,676,0
|
|
20241230,154000,827410098,676,676,676,676,0
|
|
20241230,153900,827410098,676,676,676,676,0
|
|
20241230,153800,827410098,676,676,676,676,0
|
|
20241230,153700,827410098,676,676,676,676,0
|
|
20241230,153600,827410098,676,676,676,676,0
|
|
20241230,153500,827410098,676,676,676,676,0
|
|
20241230,153400,827410098,676,676,676,676,0
|
|
20241230,153300,827410098,676,676,676,676,0
|
|
20241230,153200,827410098,676,676,676,676,0
|
|
20241230,153100,827410098,676,676,676,676,0
|
|
20241230,153000,827410098,676,676,676,676,3162
|
|
20241230,152900,825272586,672,672,672,672,0
|
|
20241230,152800,825272586,672,672,672,672,0
|
|
20241230,152700,825272586,672,672,672,672,0
|
|
20241230,152600,825272586,672,672,672,672,0
|
|
20241230,152500,825272586,672,672,672,672,0
|
|
20241230,152400,825272586,672,672,672,672,0
|
|
20241230,152300,825272586,672,672,672,672,0
|
|
20241230,152200,825272586,672,672,672,672,0
|
|
20241230,152100,825272586,672,672,672,672,0
|
|
20241230,152000,825272586,672,672,672,672,0
|
|
20241230,151900,825272586,672,674,675,672,6775
|
|
20241230,151800,820715563,674,673,674,673,6976
|
|
20241230,151700,816019715,674,675,675,674,25
|
|
20241230,151600,816002864,674,674,674,674,2062
|
|
20241230,151500,814613076,674,675,675,674,1038
|
|
20241230,151400,813912464,675,675,675,675,9
|
|
20241230,151300,813906389,674,675,675,674,101
|
|
20241230,151200,813838314,675,675,675,675,10
|
|
20241230,151100,813831564,676,676,676,676,0
|
|
20241230,151000,813831564,676,676,676,676,0
|
|
20241230,150900,813831564,676,676,676,676,0
|
|
20241230,150800,813831564,676,676,676,676,0
|
|
20241230,150700,813831564,676,676,676,676,0
|
|
20241230,150600,813831564,676,676,676,676,699
|
|
20241230,150500,813359040,677,677,677,677,0
|
|
20241230,150400,813359040,677,677,677,677,2
|
|
20241230,150300,813357686,673,673,673,673,923
|
|
20241230,150200,812736507,676,676,676,676,5000
|
|
20241230,150100,809356507,676,676,676,676,0
|
|
20241230,150000,809356507,676,673,676,673,153
|
|
20241230,145900,809253529,673,673,673,673,5
|
|
20241230,145800,809250164,673,673,673,673,1400
|
|
20241230,145700,808307964,676,676,676,676,10
|
|
20241230,145600,808301204,677,677,677,677,0
|
|
20241230,145500,808301204,677,677,677,677,0
|
|
20241230,145400,808301204,677,677,677,677,9
|
|
20241230,145300,808295111,678,678,678,678,0
|
|
20241230,145200,808295111,678,676,678,676,2712
|
|
20241230,145100,806461713,671,671,671,671,0
|
|
20241230,145000,806461713,671,675,675,671,8010
|
|
20241230,144900,801073185,674,674,674,674,0
|
|
20241230,144800,801073185,674,674,674,674,0
|
|
20241230,144700,801073185,674,674,674,674,0
|
|
20241230,144600,801073185,674,674,674,674,0
|
|
20241230,144500,801073185,674,674,674,674,1500
|
|
20241230,144400,800062185,673,673,673,673,0
|
|
20241230,144300,800062185,673,673,673,673,1
|
|
20241230,144200,800061512,672,679,679,672,36
|
|
20241230,144100,800037101,679,679,679,679,0
|
|
20241230,144000,800037101,679,679,679,679,24
|
|
20241230,143900,800020805,679,679,679,679,0
|
|
20241230,143800,800020805,679,679,679,679,0
|
|
20241230,143700,800020805,679,679,679,679,10
|
|
20241230,143600,800014015,679,679,679,679,0
|
|
20241230,143500,800014015,679,679,679,679,1
|
|
20241230,143400,800013336,671,677,677,671,30100
|
|
20241230,143300,779783157,679,679,679,679,0
|
|
20241230,143200,779783157,679,679,679,679,0
|
|
20241230,143100,779783157,679,679,679,679,0
|
|
20241230,143000,779783157,679,679,679,679,0
|
|
20241230,142900,779783157,679,679,679,679,0
|
|
20241230,142800,779783157,679,679,679,679,0
|
|
20241230,142700,779783157,679,679,679,679,2
|
|
20241230,142600,779781799,677,677,677,677,0
|
|
20241230,142500,779781799,677,677,677,677,0
|
|
20241230,142400,779781799,677,677,677,677,0
|
|
20241230,142300,779781799,677,677,677,677,0
|
|
20241230,142200,779781799,677,677,677,677,2171
|
|
20241230,142100,778312032,677,677,677,677,100
|
|
20241230,142000,778244332,677,677,677,677,0
|
|
20241230,141900,778244332,677,677,677,677,0
|
|
20241230,141800,778244332,677,678,678,677,700
|
|
20241230,141700,777769932,678,678,678,678,2
|
|
20241230,141600,777768576,672,675,675,672,3088
|
|
20241230,141500,775687820,678,678,678,678,0
|
|
20241230,141400,775687820,678,678,678,678,0
|
|
20241230,141300,775687820,678,678,678,678,40
|
|
20241230,141200,775660700,678,678,678,678,408
|
|
20241230,141100,775384076,678,675,678,675,2237
|
|
20241230,141000,773874097,675,675,675,675,0
|
|
20241230,140900,773874097,675,675,675,675,8
|
|
20241230,140800,773868697,676,676,676,676,0
|
|
20241230,140700,773868697,676,676,676,676,1
|
|
20241230,140600,773868021,678,678,678,678,0
|
|
20241230,140500,773868021,678,678,678,678,0
|
|
20241230,140400,773868021,678,678,678,678,5
|
|
20241230,140300,773864631,674,674,674,674,0
|
|
20241230,140200,773864631,674,674,674,674,0
|
|
20241230,140100,773864631,674,674,674,674,0
|
|
20241230,140000,773864631,674,674,674,674,0
|
|
20241230,135900,773864631,674,674,674,674,0
|
|
20241230,135800,773864631,674,674,674,674,0
|
|
20241230,135700,773864631,674,676,676,674,301
|
|
20241230,135600,773661654,678,678,678,678,0
|
|
20241230,135500,773661654,678,678,678,678,0
|
|
20241230,135400,773661654,678,678,678,678,200
|
|
20241230,135300,773526054,678,677,678,677,1864
|
|
20241230,135200,772262272,674,674,674,674,0
|
|
20241230,135100,772262272,674,674,674,674,0
|
|
20241230,135000,772262272,674,675,675,674,2
|
|
20241230,134900,772260923,676,676,676,676,0
|
|
20241230,134800,772260923,676,676,676,676,1
|
|
20241230,134700,772260247,678,678,678,678,0
|
|
20241230,134600,772260247,678,678,678,678,100
|
|
20241230,134500,772192447,678,678,678,678,0
|
|
20241230,134400,772192447,678,678,678,678,0
|
|
20241230,134300,772192447,678,678,678,678,2
|
|
20241230,134200,772191091,672,674,674,672,30000
|
|
20241230,134100,751997992,676,676,676,676,0
|
|
20241230,134000,751997992,676,676,676,676,1400
|
|
20241230,133900,751051592,676,675,676,675,2495
|
|
20241230,133800,749365749,674,674,674,674,404
|
|
20241230,133700,749093453,675,675,675,675,0
|
|
20241230,133600,749093453,675,675,675,675,2962
|
|
20241230,133500,747094103,676,676,676,676,860
|
|
20241230,133400,746512743,676,677,677,676,251
|
|
20241230,133300,746343066,677,677,677,677,0
|
|
20241230,133200,746343066,677,678,678,677,2
|
|
20241230,133100,746341711,675,675,675,675,0
|
|
20241230,133000,746341711,675,675,675,675,0
|
|
20241230,132900,746341711,675,675,675,675,20
|
|
20241230,132800,746328211,675,675,675,675,0
|
|
20241230,132700,746328211,675,675,675,675,0
|
|
20241230,132600,746328211,675,675,675,675,0
|
|
20241230,132500,746328211,675,675,675,675,0
|
|
20241230,132400,746328211,675,675,675,675,8000
|
|
20241230,132300,740928211,675,675,675,675,0
|
|
20241230,132200,740928211,675,675,675,675,0
|
|
20241230,132100,740928211,675,675,675,675,770
|
|
20241230,132000,740408461,675,675,675,675,0
|
|
20241230,131900,740408461,675,675,675,675,400
|
|
20241230,131800,740138461,673,678,678,673,46000
|
|
20241230,131700,709114369,677,677,677,677,0
|
|
20241230,131600,709114369,677,678,678,677,674
|
|
20241230,131500,708658070,680,680,680,680,3100
|
|
20241230,131400,706550070,680,680,680,680,1500
|
|
20241230,131300,705530070,680,680,680,680,6
|
|
20241230,131200,705525990,680,680,680,680,0
|
|
20241230,131100,705525990,680,680,680,680,0
|
|
20241230,131000,705525990,680,680,680,680,0
|
|
20241230,130900,705525990,680,680,680,680,0
|
|
20241230,130800,705525990,680,680,680,680,1000
|
|
20241230,130700,704845990,680,680,680,680,0
|
|
20241230,130600,704845990,680,680,680,680,22
|
|
20241230,130500,704831030,680,680,680,680,0
|
|
20241230,130400,704831030,680,680,680,680,2
|
|
20241230,130300,704829670,680,680,680,680,2
|
|
20241230,130200,704828310,679,679,679,679,10
|
|
20241230,130100,704821520,680,680,680,680,9
|
|
20241230,130000,704815400,680,680,680,680,1
|
|
20241230,125900,704814720,676,676,676,676,0
|
|
20241230,125800,704814720,676,676,676,676,10
|
|
20241230,125700,704807960,680,680,680,680,0
|
|
20241230,125600,704807960,680,680,680,680,0
|
|
20241230,125500,704807960,680,680,680,680,1
|
|
20241230,125400,704807280,676,676,676,676,1479
|
|
20241230,125300,703807476,676,676,676,676,2809
|
|
20241230,125200,701908592,676,676,676,676,1450
|
|
20241230,125100,700928392,676,676,676,676,5916
|
|
20241230,125000,696929176,676,676,676,676,13
|
|
20241230,124900,696920388,676,676,676,676,0
|
|
20241230,124800,696920388,676,678,678,676,7404
|
|
20241230,124700,691913781,679,679,679,679,0
|
|
20241230,124600,691913781,679,679,679,679,0
|
|
20241230,124500,691913781,679,679,679,679,50
|
|
20241230,124400,691879831,679,679,679,679,1100
|
|
20241230,124300,691132931,679,679,679,679,0
|
|
20241230,124200,691132931,679,679,679,679,0
|
|
20241230,124100,691132931,679,677,679,677,31
|
|
20241230,124000,691111928,677,677,677,677,0
|
|
20241230,123900,691111928,677,677,677,677,0
|
|
20241230,123800,691111928,677,678,678,677,1000
|
|
20241230,123700,690434926,677,677,677,677,0
|
|
20241230,123600,690434926,677,677,677,677,0
|
|
20241230,123500,690434926,677,677,677,677,193
|
|
20241230,123400,690304265,677,677,677,677,0
|
|
20241230,123300,690304265,677,677,677,677,0
|
|
20241230,123200,690304265,677,677,677,677,5090
|
|
20241230,123100,686858335,677,677,677,677,0
|
|
20241230,123000,686858335,677,677,677,677,0
|
|
20241230,122900,686858335,677,677,677,677,6
|
|
20241230,122800,686854273,676,676,676,676,136
|
|
20241230,122700,686762337,676,676,676,676,0
|
|
20241230,122600,686762337,676,676,676,676,4437
|
|
20241230,122500,683762925,677,677,677,677,1
|
|
20241230,122400,683762248,676,676,676,676,1
|
|
20241230,122300,683761572,677,677,677,677,0
|
|
20241230,122200,683761572,677,677,677,677,1
|
|
20241230,122100,683760895,676,676,676,676,0
|
|
20241230,122000,683760895,676,676,676,676,0
|
|
20241230,121900,683760895,676,676,676,676,4000
|
|
20241230,121800,681056895,676,676,676,676,0
|
|
20241230,121700,681056895,676,676,676,676,578
|
|
20241230,121600,680666167,677,677,677,677,0
|
|
20241230,121500,680666167,677,677,677,677,0
|
|
20241230,121400,680666167,677,677,677,677,0
|
|
20241230,121300,680666167,677,677,677,677,66
|
|
20241230,121200,680621485,677,676,677,676,1076
|
|
20241230,121100,679893109,677,677,677,677,15
|
|
20241230,121000,679882954,677,677,677,677,400
|
|
20241230,120900,679612154,677,677,677,677,210
|
|
20241230,120800,679469984,677,677,677,677,0
|
|
20241230,120700,679469984,677,677,677,677,0
|
|
20241230,120600,679469984,677,677,677,677,4
|
|
20241230,120500,679467276,677,677,677,677,1
|
|
20241230,120400,679466599,677,677,677,677,0
|
|
20241230,120300,679466599,677,677,677,677,0
|
|
20241230,120200,679466599,677,677,677,677,88
|
|
20241230,120100,679407023,679,679,679,679,0
|
|
20241230,120000,679407023,679,679,679,679,1
|
|
20241230,115900,679406344,677,677,677,677,58
|
|
20241230,115800,679367078,679,679,679,679,0
|
|
20241230,115700,679367078,679,679,679,679,0
|
|
20241230,115600,679367078,679,679,679,679,0
|
|
20241230,115500,679367078,679,677,679,677,335
|
|
20241230,115400,679140281,679,679,679,679,1
|
|
20241230,115300,679139602,676,676,676,676,100
|
|
20241230,115200,679072002,676,676,676,676,0
|
|
20241230,115100,679072002,676,676,676,676,0
|
|
20241230,115000,679072002,676,676,676,676,0
|
|
20241230,114900,679072002,676,676,676,676,0
|
|
20241230,114800,679072002,676,676,676,676,0
|
|
20241230,114700,679072002,676,676,676,676,590
|
|
20241230,114600,678673162,676,676,676,676,0
|
|
20241230,114500,678673162,676,676,676,676,0
|
|
20241230,114400,678673162,676,676,676,676,0
|
|
20241230,114300,678673162,676,676,676,676,0
|
|
20241230,114200,678673162,676,676,676,676,0
|
|
20241230,114100,678673162,676,676,676,676,338
|
|
20241230,114000,678444674,678,678,678,678,0
|
|
20241230,113900,678444674,678,678,678,678,108
|
|
20241230,113800,678371450,676,676,676,676,724
|
|
20241230,113700,677882026,676,676,676,676,0
|
|
20241230,113600,677882026,676,676,676,676,414
|
|
20241230,113500,677602162,678,678,678,678,1
|
|
20241230,113400,677601484,676,676,676,676,0
|
|
20241230,113300,677601484,676,676,676,676,550
|
|
20241230,113200,677229684,676,676,676,676,0
|
|
20241230,113100,677229684,676,676,676,676,1000
|
|
20241230,113000,676553684,676,676,676,676,493
|
|
20241230,112900,676220416,678,678,678,678,0
|
|
20241230,112800,676220416,678,678,678,678,3
|
|
20241230,112700,676218382,678,678,678,678,10
|
|
20241230,112600,676211602,678,678,678,678,0
|
|
20241230,112500,676211602,678,676,678,676,419
|
|
20241230,112400,675928348,677,678,678,677,88
|
|
20241230,112300,675868758,679,679,679,679,15
|
|
20241230,112200,675858573,679,679,679,679,0
|
|
20241230,112100,675858573,679,679,679,679,639
|
|
20241230,112000,675424692,679,679,679,679,0
|
|
20241230,111900,675424692,679,679,679,679,0
|
|
20241230,111800,675424692,679,679,679,679,0
|
|
20241230,111700,675424692,679,679,679,679,1
|
|
20241230,111600,675424013,676,676,676,676,0
|
|
20241230,111500,675424013,676,676,676,676,528
|
|
20241230,111400,675067085,676,676,676,676,936
|
|
20241230,111300,674434349,676,676,676,676,1167
|
|
20241230,111200,673645457,676,676,676,676,5
|
|
20241230,111100,673642077,676,676,676,676,0
|
|
20241230,111000,673642077,676,675,676,675,1900
|
|
20241230,110900,672357977,675,675,675,675,193
|
|
20241230,110800,672227702,676,676,676,676,1433
|
|
20241230,110700,671258994,676,676,676,676,3097
|
|
20241230,110600,669165422,676,676,676,676,0
|
|
20241230,110500,669165422,676,676,676,676,2159
|
|
20241230,110400,667705938,676,675,676,675,565
|
|
20241230,110300,667324548,674,674,674,674,0
|
|
20241230,110200,667324548,674,674,674,674,0
|
|
20241230,110100,667324548,674,674,674,674,404
|
|
20241230,110000,667052252,674,674,674,674,2000
|
|
20241230,105900,665704252,676,676,676,676,1
|
|
20241230,105800,665703576,676,676,676,676,0
|
|
20241230,105700,665703576,676,676,676,676,200
|
|
20241230,105600,665568376,674,674,674,674,51
|
|
20241230,105500,665534002,673,673,673,673,0
|
|
20241230,105400,665534002,673,674,674,673,326
|
|
20241230,105300,665314603,674,674,674,674,0
|
|
20241230,105200,665314603,674,674,674,674,572
|
|
20241230,105100,664929075,676,676,676,676,0
|
|
20241230,105000,664929075,676,676,676,676,0
|
|
20241230,104900,664929075,676,676,676,676,9
|
|
20241230,104800,664922991,676,676,676,676,0
|
|
20241230,104700,664922991,676,674,676,674,1000
|
|
20241230,104600,664247991,676,676,676,676,0
|
|
20241230,104500,664247991,676,676,676,676,4
|
|
20241230,104400,664245287,676,676,676,674,151
|
|
20241230,104300,664143373,676,674,676,674,1408
|
|
20241230,104200,663194281,674,672,674,672,2182
|
|
20241230,104100,661724853,673,674,674,673,2095
|
|
20241230,104000,660313978,674,674,674,674,2050
|
|
20241230,103900,658932278,674,673,674,673,1530
|
|
20241230,103800,657901118,674,674,674,674,0
|
|
20241230,103700,657901118,674,674,674,674,100
|
|
20241230,103600,657833718,674,674,674,674,5
|
|
20241230,103500,657830348,674,674,674,674,66
|
|
20241230,103400,657785864,673,673,673,673,0
|
|
20241230,103300,657785864,673,673,673,673,1596
|
|
20241230,103200,656711756,673,673,673,673,5
|
|
20241230,103100,656708391,673,673,673,673,100
|
|
20241230,103000,656641091,673,673,673,673,1000
|
|
20241230,102900,655968091,672,673,673,672,3663
|
|
20241230,102800,653505329,673,672,673,672,924
|
|
20241230,102700,652884369,673,673,673,673,0
|
|
20241230,102600,652884369,673,673,673,673,455
|
|
20241230,102500,652578154,673,673,673,673,15
|
|
20241230,102400,652568059,673,673,673,673,1031
|
|
20241230,102300,651874196,672,672,672,672,0
|
|
20241230,102200,651874196,672,672,672,672,210
|
|
20241230,102100,651733076,672,673,673,672,3196
|
|
20241230,102000,649582264,674,673,674,673,138
|
|
20241230,101900,649489352,672,673,675,672,611
|
|
20241230,101800,649077815,673,673,673,673,0
|
|
20241230,101700,649077815,673,673,673,673,0
|
|
20241230,101600,649077815,673,673,673,673,60
|
|
20241230,101500,649037435,673,673,673,673,10
|
|
20241230,101400,649030705,672,672,672,672,0
|
|
20241230,101300,649030705,672,672,672,672,0
|
|
20241230,101200,649030705,672,672,672,672,0
|
|
20241230,101100,649030705,672,675,675,672,3274
|
|
20241230,101000,646830541,672,675,675,672,20001
|
|
20241230,100900,633388157,676,676,676,676,5
|
|
20241230,100800,633384777,674,674,674,674,241
|
|
20241230,100700,633222343,673,674,674,673,1060
|
|
20241230,100600,632507953,676,676,676,676,1
|
|
20241230,100500,632507277,676,673,676,673,2640
|
|
20241230,100400,630729537,673,674,674,673,3141
|
|
20241230,100300,628614644,676,673,676,673,11
|
|
20241230,100200,628607225,673,676,676,673,1511
|
|
20241230,100100,627590288,673,674,674,673,3393
|
|
20241230,100000,625303514,674,674,674,674,4097
|
|
20241230,095900,622542136,675,675,675,674,14661
|
|
20241230,095800,612652203,677,676,677,676,6319
|
|
20241230,095700,608377559,676,676,676,676,322
|
|
20241230,095600,608159887,676,676,676,676,7780
|
|
20241230,095500,602900607,677,677,677,677,7461
|
|
20241230,095400,597849510,678,678,678,678,2
|
|
20241230,095300,597848154,678,677,678,677,158
|
|
20241230,095200,597741110,678,678,678,678,1007
|
|
20241230,095100,597058364,678,678,678,678,8
|
|
20241230,095000,597052940,680,680,680,680,1
|
|
20241230,094900,597052260,680,678,680,678,708
|
|
20241230,094800,596572232,677,677,677,677,0
|
|
20241230,094700,596572232,677,677,677,677,636
|
|
20241230,094600,596141660,677,678,678,677,2566
|
|
20241230,094500,594402332,678,678,678,678,182
|
|
20241230,094400,594278936,678,678,678,678,54
|
|
20241230,094300,594242324,678,678,678,678,163
|
|
20241230,094200,594131810,678,677,678,676,3355
|
|
20241230,094100,591860924,678,680,680,678,4314
|
|
20241230,094000,588935568,680,678,680,678,2624
|
|
20241230,093900,587153086,680,680,680,680,3
|
|
20241230,093800,587151046,679,679,679,679,5296
|
|
20241230,093700,583555062,679,676,679,676,663
|
|
20241230,093600,583106385,676,676,676,676,8186
|
|
20241230,093500,577572649,676,676,677,676,4100
|
|
20241230,093400,574801048,676,676,679,676,812
|
|
20241230,093300,574252130,679,679,679,679,16
|
|
20241230,093200,574241266,679,679,679,675,4714
|
|
20241230,093100,571055169,681,681,681,677,145
|
|
20241230,093000,570956924,681,681,681,677,1120
|
|
20241230,092900,570198604,681,681,681,681,81
|
|
20241230,092800,570143443,683,674,683,674,767
|
|
20241230,092700,569622742,674,675,675,674,3353
|
|
20241230,092600,567360572,675,675,675,674,2094
|
|
20241230,092500,565948354,675,679,679,675,4818
|
|
20241230,092400,562685680,683,681,683,679,7259
|
|
20241230,092300,557742473,683,681,683,680,1704
|
|
20241230,092200,556581292,681,680,682,680,9316
|
|
20241230,092100,550232317,680,673,681,673,19169
|
|
20241230,092000,537247391,673,675,675,672,6524
|
|
20241230,091900,532856475,675,674,675,674,8100
|
|
20241230,091800,527397074,674,677,677,674,5307
|
|
20241230,091700,523816422,677,675,679,674,12644
|
|
20241230,091600,515274271,676,680,680,676,877
|
|
20241230,091500,514678919,675,676,681,673,12583
|
|
20241230,091400,506182410,681,678,681,673,22259
|
|
20241230,091300,491149471,678,683,683,673,18084
|
|
20241230,091200,478933952,684,684,684,675,1221
|
|
20241230,091100,478099080,684,689,689,677,25215
|
|
20241230,091000,460909979,689,674,690,671,45680
|
|
20241230,090900,429746465,674,665,676,664,42945
|
|
20241230,090800,400972542,666,680,684,664,67297
|
|
20241230,090700,355655959,681,699,699,681,44327
|
|
20241230,090600,325296888,699,696,699,685,70236
|
|
20241230,090500,276610125,699,704,705,680,103711
|
|
20241230,090400,204418899,698,673,722,673,253377
|
|
20241230,090300,25450170,674,672,674,670,8171
|
|
20241230,090200,19973512,672,672,674,671,16185
|
|
20241230,090100,9099865,675,676,676,672,5060
|
|
20241230,090000,5695346,680,672,680,672,6773
|