599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,185600,767824803,705,705,705,705,3408
|
|
20241226,185500,767824803,705,705,705,705,0
|
|
20241226,185400,767824803,705,705,705,705,0
|
|
20241226,185300,767824803,705,705,705,705,0
|
|
20241226,185200,767824803,705,705,705,705,0
|
|
20241226,185100,767824803,705,705,705,705,0
|
|
20241226,185000,767824803,705,705,705,705,0
|
|
20241226,184900,767824803,705,705,705,705,0
|
|
20241226,184800,767824803,705,705,705,705,0
|
|
20241226,184700,767824803,705,705,705,705,0
|
|
20241226,184600,767824803,705,705,705,705,0
|
|
20241226,184500,767824803,705,705,705,705,0
|
|
20241226,184400,767824803,705,705,705,705,0
|
|
20241226,184300,767824803,705,705,705,705,0
|
|
20241226,184200,767824803,705,705,705,705,0
|
|
20241226,184100,767824803,705,705,705,705,0
|
|
20241226,184000,767824803,705,705,705,705,0
|
|
20241226,183900,767824803,705,705,705,705,0
|
|
20241226,183800,767824803,705,705,705,705,0
|
|
20241226,183700,767824803,705,705,705,705,0
|
|
20241226,183600,767824803,705,705,705,705,0
|
|
20241226,183500,767824803,705,705,705,705,0
|
|
20241226,183400,767824803,705,705,705,705,0
|
|
20241226,183300,767824803,705,705,705,705,0
|
|
20241226,183200,767824803,705,705,705,705,0
|
|
20241226,183100,767824803,705,705,705,705,0
|
|
20241226,183000,767824803,705,705,705,705,0
|
|
20241226,182900,767824803,705,705,705,705,0
|
|
20241226,182800,767824803,705,705,705,705,0
|
|
20241226,182700,767824803,705,705,705,705,0
|
|
20241226,182600,767824803,705,705,705,705,3408
|
|
20241226,182500,767824803,705,705,705,705,0
|
|
20241226,182400,767824803,705,705,705,705,0
|
|
20241226,182300,767824803,705,705,705,705,0
|
|
20241226,182200,767824803,705,705,705,705,0
|
|
20241226,182100,767824803,705,705,705,705,0
|
|
20241226,182000,767824803,705,705,705,705,0
|
|
20241226,181900,767824803,705,705,705,705,0
|
|
20241226,181800,767824803,705,705,705,705,0
|
|
20241226,181700,767824803,705,705,705,705,0
|
|
20241226,181600,767824803,705,705,705,705,0
|
|
20241226,181500,767824803,705,705,705,705,0
|
|
20241226,181400,767824803,705,705,705,705,0
|
|
20241226,181300,767824803,705,705,705,705,0
|
|
20241226,181200,767824803,705,705,705,705,0
|
|
20241226,181100,767824803,705,705,705,705,0
|
|
20241226,181000,767824803,705,705,705,705,0
|
|
20241226,180900,767824803,705,705,705,705,0
|
|
20241226,180800,767824803,705,705,705,705,0
|
|
20241226,180700,767824803,705,705,705,705,0
|
|
20241226,180600,767824803,705,705,705,705,0
|
|
20241226,180500,767824803,705,705,705,705,0
|
|
20241226,180400,767824803,705,705,705,705,0
|
|
20241226,180300,767824803,705,705,705,705,0
|
|
20241226,180200,767824803,705,705,705,705,0
|
|
20241226,180100,767824803,705,705,705,705,0
|
|
20241226,180000,767824803,705,705,705,705,0
|
|
20241226,175900,767824803,705,705,705,705,0
|
|
20241226,175800,767824803,705,705,705,705,0
|
|
20241226,175700,767824803,705,705,705,705,0
|
|
20241226,175600,767824803,705,705,705,705,3408
|
|
20241226,175500,767824803,705,705,705,705,0
|
|
20241226,175400,767824803,705,705,705,705,0
|
|
20241226,175300,767824803,705,705,705,705,0
|
|
20241226,175200,767824803,705,705,705,705,0
|
|
20241226,175100,767824803,705,705,705,705,0
|
|
20241226,175000,767824803,705,705,705,705,0
|
|
20241226,174900,767824803,705,705,705,705,0
|
|
20241226,174800,767824803,705,705,705,705,0
|
|
20241226,174700,767824803,705,705,705,705,0
|
|
20241226,174600,767824803,705,705,705,705,0
|
|
20241226,174500,767824803,705,705,705,705,0
|
|
20241226,174400,767824803,705,705,705,705,0
|
|
20241226,174300,767824803,705,705,705,705,0
|
|
20241226,174200,767824803,705,705,705,705,0
|
|
20241226,174100,767824803,705,705,705,705,0
|
|
20241226,174000,767824803,705,705,705,705,0
|
|
20241226,173900,767824803,705,705,705,705,0
|
|
20241226,173800,767824803,705,705,705,705,0
|
|
20241226,173700,767824803,705,705,705,705,0
|
|
20241226,173600,767824803,705,705,705,705,0
|
|
20241226,173500,767824803,705,705,705,705,0
|
|
20241226,173400,767824803,705,705,705,705,0
|
|
20241226,173300,767824803,705,705,705,705,0
|
|
20241226,173200,767824803,705,705,705,705,0
|
|
20241226,173100,767824803,705,705,705,705,0
|
|
20241226,173000,767824803,705,705,705,705,0
|
|
20241226,172900,767824803,705,705,705,705,0
|
|
20241226,172800,767824803,705,705,705,705,0
|
|
20241226,172700,767824803,705,705,705,705,0
|
|
20241226,172600,767824803,705,705,705,705,3408
|
|
20241226,172500,767824803,705,705,705,705,0
|
|
20241226,172400,767824803,705,705,705,705,0
|
|
20241226,172300,767824803,705,705,705,705,0
|
|
20241226,172200,767824803,705,705,705,705,0
|
|
20241226,172100,767824803,705,705,705,705,0
|
|
20241226,172000,767824803,705,705,705,705,0
|
|
20241226,171900,767824803,705,705,705,705,0
|
|
20241226,171800,767824803,705,705,705,705,0
|
|
20241226,171700,767824803,705,705,705,705,0
|
|
20241226,171600,767824803,705,705,705,705,0
|
|
20241226,171500,767824803,705,705,705,705,0
|
|
20241226,171400,767824803,705,705,705,705,0
|
|
20241226,171300,767824803,705,705,705,705,0
|
|
20241226,171200,767824803,705,705,705,705,0
|
|
20241226,171100,767824803,705,705,705,705,0
|
|
20241226,171000,767824803,705,705,705,705,0
|
|
20241226,170900,767824803,705,705,705,705,0
|
|
20241226,170800,767824803,705,705,705,705,0
|
|
20241226,170700,767824803,705,705,705,705,0
|
|
20241226,170600,767824803,705,705,705,705,0
|
|
20241226,170500,767824803,705,705,705,705,0
|
|
20241226,170400,767824803,705,705,705,705,0
|
|
20241226,170300,767824803,705,705,705,705,0
|
|
20241226,170200,767824803,705,705,705,705,0
|
|
20241226,170100,767824803,705,705,705,705,0
|
|
20241226,170000,767824803,705,705,705,705,0
|
|
20241226,165900,767824803,705,705,705,705,0
|
|
20241226,165800,767824803,705,705,705,705,0
|
|
20241226,165700,767824803,705,705,705,705,0
|
|
20241226,165600,767824803,705,705,705,705,3408
|
|
20241226,165500,767824803,705,705,705,705,0
|
|
20241226,165400,767824803,705,705,705,705,0
|
|
20241226,165300,767824803,705,705,705,705,0
|
|
20241226,165200,767824803,705,705,705,705,0
|
|
20241226,165100,767824803,705,705,705,705,0
|
|
20241226,165000,767824803,705,705,705,705,0
|
|
20241226,164900,767824803,705,705,705,705,0
|
|
20241226,164800,767824803,705,705,705,705,0
|
|
20241226,164700,767824803,705,705,705,705,0
|
|
20241226,164600,767824803,705,705,705,705,0
|
|
20241226,164500,767824803,705,705,705,705,0
|
|
20241226,164400,767824803,705,705,705,705,0
|
|
20241226,164300,767824803,705,705,705,705,0
|
|
20241226,164200,767824803,705,705,705,705,0
|
|
20241226,164100,767824803,705,705,705,705,0
|
|
20241226,164000,767824803,705,705,705,705,0
|
|
20241226,163900,767824803,705,705,705,705,0
|
|
20241226,163800,767824803,705,705,705,705,0
|
|
20241226,163700,767824803,705,705,705,705,0
|
|
20241226,163600,767824803,705,705,705,705,0
|
|
20241226,163500,767824803,705,705,705,705,0
|
|
20241226,163400,767824803,705,705,705,705,0
|
|
20241226,163300,767824803,705,705,705,705,0
|
|
20241226,163200,767824803,705,705,705,705,0
|
|
20241226,163100,767824803,705,705,705,705,0
|
|
20241226,163000,767824803,705,705,705,705,0
|
|
20241226,162900,767824803,705,705,705,705,0
|
|
20241226,162800,767824803,705,705,705,705,0
|
|
20241226,162700,767824803,705,705,705,705,0
|
|
20241226,162600,767824803,705,705,705,705,3408
|
|
20241226,162500,767824803,705,705,705,705,0
|
|
20241226,162400,767824803,705,705,705,705,0
|
|
20241226,162300,767824803,705,705,705,705,0
|
|
20241226,162200,767824803,705,705,705,705,0
|
|
20241226,162100,767824803,705,705,705,705,0
|
|
20241226,162000,767824803,705,705,705,705,0
|
|
20241226,161900,767824803,705,705,705,705,0
|
|
20241226,161800,767824803,705,705,705,705,0
|
|
20241226,161700,767824803,705,705,705,705,0
|
|
20241226,161600,767824803,705,705,705,705,0
|
|
20241226,161500,767824803,705,705,705,705,0
|
|
20241226,161400,767824803,705,705,705,705,0
|
|
20241226,161300,767824803,705,705,705,705,0
|
|
20241226,161200,767824803,705,705,705,705,0
|
|
20241226,161100,767824803,705,705,705,705,0
|
|
20241226,161000,767824803,705,705,705,705,0
|
|
20241226,160900,767824803,705,705,705,705,0
|
|
20241226,160800,767824803,705,705,705,705,0
|
|
20241226,160700,767824803,705,705,705,705,0
|
|
20241226,160600,767824803,705,705,705,705,0
|
|
20241226,160500,767824803,705,705,705,705,0
|
|
20241226,160400,767824803,705,705,705,705,0
|
|
20241226,160300,767824803,705,705,705,705,0
|
|
20241226,160200,767824803,705,705,705,705,0
|
|
20241226,160100,767824803,705,705,705,705,0
|
|
20241226,160000,767824803,705,705,705,705,0
|
|
20241226,155900,767824803,705,705,705,705,0
|
|
20241226,155800,767824803,705,705,705,705,0
|
|
20241226,155700,767824803,705,705,705,705,0
|
|
20241226,155600,767824803,705,705,705,705,3408
|
|
20241226,155500,767824803,705,705,705,705,0
|
|
20241226,155400,767824803,705,705,705,705,0
|
|
20241226,155300,767824803,705,705,705,705,0
|
|
20241226,155200,767824803,705,705,705,705,0
|
|
20241226,155100,767824803,705,705,705,705,0
|
|
20241226,155000,767824803,705,705,705,705,0
|
|
20241226,154900,767824803,705,705,705,705,0
|
|
20241226,154800,767824803,705,705,705,705,0
|
|
20241226,154700,767824803,705,705,705,705,0
|
|
20241226,154600,767824803,705,705,705,705,0
|
|
20241226,154500,767824803,705,705,705,705,0
|
|
20241226,154400,767824803,705,705,705,705,0
|
|
20241226,154300,767824803,705,705,705,705,0
|
|
20241226,154200,767824803,705,705,705,705,0
|
|
20241226,154100,767824803,705,705,705,705,0
|
|
20241226,154000,767824803,705,705,705,705,0
|
|
20241226,153900,767824803,705,705,705,705,0
|
|
20241226,153800,767824803,705,705,705,705,0
|
|
20241226,153700,767824803,705,705,705,705,0
|
|
20241226,153600,767824803,705,705,705,705,0
|
|
20241226,153500,767824803,705,705,705,705,0
|
|
20241226,153400,767824803,705,705,705,705,0
|
|
20241226,153300,767824803,705,705,705,705,0
|
|
20241226,153200,767824803,705,705,705,705,0
|
|
20241226,153100,767824803,705,705,705,705,0
|
|
20241226,153000,767824803,705,705,705,705,3408
|
|
20241226,152900,765422163,703,703,703,703,0
|
|
20241226,152800,765422163,703,703,703,703,0
|
|
20241226,152700,765422163,703,703,703,703,0
|
|
20241226,152600,765422163,703,703,703,703,0
|
|
20241226,152500,765422163,703,703,703,703,0
|
|
20241226,152400,765422163,703,703,703,703,0
|
|
20241226,152300,765422163,703,703,703,703,0
|
|
20241226,152200,765422163,703,703,703,703,0
|
|
20241226,152100,765422163,703,703,703,703,0
|
|
20241226,152000,765422163,703,703,703,703,0
|
|
20241226,151900,765422163,703,707,707,703,2414
|
|
20241226,151800,763721121,707,707,707,707,100
|
|
20241226,151700,763650421,708,708,708,708,0
|
|
20241226,151600,763650421,708,708,708,708,3604
|
|
20241226,151500,761098789,704,703,704,703,1439
|
|
20241226,151400,760086972,703,703,703,701,10279
|
|
20241226,151300,752879595,703,708,708,703,1550
|
|
20241226,151200,751789319,708,708,708,708,0
|
|
20241226,151100,751789319,708,704,708,704,5360
|
|
20241226,151000,748005389,704,704,704,704,0
|
|
20241226,150900,748005389,704,704,704,704,0
|
|
20241226,150800,748005389,704,704,704,704,0
|
|
20241226,150700,748005389,704,704,704,704,808
|
|
20241226,150600,747436557,704,704,704,704,1600
|
|
20241226,150500,746310157,704,702,704,702,661
|
|
20241226,150400,745846133,701,699,701,699,5750
|
|
20241226,150300,741818103,700,701,701,700,42
|
|
20241226,150200,741788667,700,699,700,699,1197
|
|
20241226,150100,740950967,700,699,700,699,1679
|
|
20241226,150000,739777344,699,700,700,699,1000
|
|
20241226,145900,739078324,701,701,701,700,1399
|
|
20241226,145800,738098625,702,700,702,700,440
|
|
20241226,145700,737790545,704,704,704,704,0
|
|
20241226,145600,737790545,704,704,704,704,418
|
|
20241226,145500,737496273,702,702,702,702,0
|
|
20241226,145400,737496273,702,702,702,702,0
|
|
20241226,145300,737496273,702,702,702,702,2851
|
|
20241226,145200,735494871,702,700,702,700,3209
|
|
20241226,145100,733242163,700,700,702,700,4296
|
|
20241226,145000,730226971,699,702,702,698,18261
|
|
20241226,144900,717477291,702,702,702,702,0
|
|
20241226,144800,717477291,702,702,702,702,0
|
|
20241226,144700,717477291,702,699,702,697,7253
|
|
20241226,144600,712414217,698,698,698,698,0
|
|
20241226,144500,712414217,698,698,698,698,0
|
|
20241226,144400,712414217,698,700,700,698,4058
|
|
20241226,144300,709577370,701,701,701,701,0
|
|
20241226,144200,709577370,701,701,701,701,14
|
|
20241226,144100,709567556,702,702,702,702,7
|
|
20241226,144000,709562642,702,701,702,701,91
|
|
20241226,143900,709498774,701,701,701,701,14
|
|
20241226,143800,709488960,702,702,702,700,665
|
|
20241226,143700,709022432,701,701,701,701,27
|
|
20241226,143600,709003505,701,701,701,701,600
|
|
20241226,143500,708582905,701,701,701,701,0
|
|
20241226,143400,708582905,701,701,701,701,0
|
|
20241226,143300,708582905,701,700,701,700,9147
|
|
20241226,143200,702172448,700,700,700,700,500
|
|
20241226,143100,701822448,700,700,700,700,77
|
|
20241226,143000,701768548,700,699,700,699,437
|
|
20241226,142900,701462678,700,700,700,700,0
|
|
20241226,142800,701462678,700,700,700,700,0
|
|
20241226,142700,701462678,700,700,700,700,410
|
|
20241226,142600,701175678,697,698,698,697,10400
|
|
20241226,142500,693926753,700,700,700,700,0
|
|
20241226,142400,693926753,700,697,700,697,10114
|
|
20241226,142300,686850295,700,700,700,700,0
|
|
20241226,142200,686850295,700,696,700,696,378
|
|
20241226,142100,686587179,696,696,696,696,1009
|
|
20241226,142000,685884915,697,697,697,697,6236
|
|
20241226,141900,681538423,697,700,700,697,377
|
|
20241226,141800,681275627,700,700,700,700,0
|
|
20241226,141700,681275627,700,700,700,700,1000
|
|
20241226,141600,680575627,700,700,700,700,100
|
|
20241226,141500,680505627,701,701,701,701,1
|
|
20241226,141400,680504926,701,701,701,701,0
|
|
20241226,141300,680504926,701,701,701,701,0
|
|
20241226,141200,680504926,701,701,701,701,0
|
|
20241226,141100,680504926,701,701,701,701,11
|
|
20241226,141000,680497215,701,696,701,696,402
|
|
20241226,140900,680217018,696,697,697,696,3645
|
|
20241226,140800,677679798,697,701,701,697,463
|
|
20241226,140700,677357083,699,699,699,699,0
|
|
20241226,140600,677357083,699,699,699,699,0
|
|
20241226,140500,677357083,699,699,699,699,0
|
|
20241226,140400,677357083,699,699,699,699,400
|
|
20241226,140300,677077483,699,699,699,699,0
|
|
20241226,140200,677077483,699,699,699,699,202
|
|
20241226,140100,676936285,699,699,699,699,2
|
|
20241226,140000,676934887,697,697,697,697,0
|
|
20241226,135900,676934887,697,697,697,697,1000
|
|
20241226,135800,676237887,699,699,699,699,900
|
|
20241226,135700,675608787,697,697,697,697,0
|
|
20241226,135600,675608787,697,697,697,697,2504
|
|
20241226,135500,673863499,698,698,698,698,100
|
|
20241226,135400,673793699,701,701,701,701,200
|
|
20241226,135300,673653499,697,698,698,697,300
|
|
20241226,135200,673444379,698,698,698,698,0
|
|
20241226,135100,673444379,698,698,698,698,900
|
|
20241226,135000,672816179,701,701,701,701,10
|
|
20241226,134900,672809169,698,701,701,698,473
|
|
20241226,134800,672478865,701,700,701,700,1886
|
|
20241226,134700,671158065,703,703,703,703,0
|
|
20241226,134600,671158065,703,703,703,703,0
|
|
20241226,134500,671158065,703,703,703,703,0
|
|
20241226,134400,671158065,703,703,703,703,110
|
|
20241226,134300,671080735,703,703,703,703,0
|
|
20241226,134200,671080735,703,699,703,699,1400
|
|
20241226,134100,670099557,699,700,700,699,7427
|
|
20241226,134000,664905958,704,704,704,704,0
|
|
20241226,133900,664905958,704,704,704,704,0
|
|
20241226,133800,664905958,704,704,704,704,0
|
|
20241226,133700,664905958,704,704,704,704,0
|
|
20241226,133600,664905958,704,704,704,704,0
|
|
20241226,133500,664905958,704,701,704,701,1827
|
|
20241226,133400,663625228,701,701,701,701,2163
|
|
20241226,133300,662108965,701,701,701,701,17
|
|
20241226,133200,662097048,702,702,702,702,3000
|
|
20241226,133100,659991048,702,702,702,702,0
|
|
20241226,133000,659991048,702,706,706,702,1079
|
|
20241226,132900,659229590,702,706,706,702,3100
|
|
20241226,132800,657052990,706,706,706,706,0
|
|
20241226,132700,657052990,706,706,706,706,596
|
|
20241226,132600,656632214,706,706,706,706,100
|
|
20241226,132500,656561614,702,703,703,702,188
|
|
20241226,132400,656429634,706,706,706,706,0
|
|
20241226,132300,656429634,706,706,706,706,0
|
|
20241226,132200,656429634,706,706,706,706,1000
|
|
20241226,132100,655723634,706,706,706,706,2
|
|
20241226,132000,655722222,702,702,702,702,5209
|
|
20241226,131900,652065504,702,702,702,702,0
|
|
20241226,131800,652065504,702,704,704,702,8781
|
|
20241226,131700,645895499,704,704,704,704,1054
|
|
20241226,131600,645153483,707,707,707,707,0
|
|
20241226,131500,645153483,707,707,707,707,0
|
|
20241226,131400,645153483,707,707,707,707,0
|
|
20241226,131300,645153483,707,707,707,707,1156
|
|
20241226,131200,644336191,707,707,708,703,404
|
|
20241226,131100,644050397,703,703,703,703,10
|
|
20241226,131000,644043367,703,703,703,703,1500
|
|
20241226,130900,642988867,703,703,703,703,441
|
|
20241226,130800,642678844,708,708,708,708,1000
|
|
20241226,130700,641970844,702,702,702,702,3582
|
|
20241226,130600,639456280,702,702,702,702,7
|
|
20241226,130500,639451366,709,707,709,707,854
|
|
20241226,130400,638846554,702,702,702,702,0
|
|
20241226,130300,638846554,702,706,708,702,3010
|
|
20241226,130200,636717504,702,702,702,702,0
|
|
20241226,130100,636717504,702,702,702,702,1
|
|
20241226,130000,636716802,707,702,707,702,320
|
|
20241226,125900,636490683,707,707,707,707,0
|
|
20241226,125800,636490683,707,707,707,707,1
|
|
20241226,125700,636489976,708,708,708,708,200
|
|
20241226,125600,636348376,708,708,708,708,2
|
|
20241226,125500,636346960,708,708,708,708,0
|
|
20241226,125400,636346960,708,708,708,708,0
|
|
20241226,125300,636346960,708,708,708,708,0
|
|
20241226,125200,636346960,708,707,708,707,8
|
|
20241226,125100,636341297,705,705,705,705,1613
|
|
20241226,125000,635204132,705,705,705,705,1000
|
|
20241226,124900,634499132,703,701,703,701,59767
|
|
20241226,124800,592550906,701,699,701,694,10892
|
|
20241226,124700,584948574,698,698,698,698,2
|
|
20241226,124600,584947178,698,698,698,698,4605
|
|
20241226,124500,581732888,698,696,698,696,12019
|
|
20241226,124400,573354788,693,692,693,692,6118
|
|
20241226,124300,569118992,693,693,693,693,1000
|
|
20241226,124200,568425992,693,693,693,693,0
|
|
20241226,124100,568425992,693,696,696,692,5442
|
|
20241226,124000,564655881,696,696,696,696,100
|
|
20241226,123900,564586281,696,696,696,696,0
|
|
20241226,123800,564586281,696,696,696,696,0
|
|
20241226,123700,564586281,696,696,696,696,106
|
|
20241226,123600,564512505,696,693,696,692,131
|
|
20241226,123500,564421445,692,697,697,692,209
|
|
20241226,123400,564275817,697,697,697,697,0
|
|
20241226,123300,564275817,697,697,697,697,6
|
|
20241226,123200,564271635,697,697,697,697,129
|
|
20241226,123100,564181722,697,697,697,697,0
|
|
20241226,123000,564181722,697,697,697,697,300
|
|
20241226,122900,563972622,697,697,697,697,0
|
|
20241226,122800,563972622,697,697,697,697,5000
|
|
20241226,122700,560487622,697,697,697,697,0
|
|
20241226,122600,560487622,697,697,697,697,1
|
|
20241226,122500,560486925,692,692,692,692,0
|
|
20241226,122400,560486925,692,692,692,692,0
|
|
20241226,122300,560486925,692,692,692,692,210
|
|
20241226,122200,560341605,697,696,697,696,1000
|
|
20241226,122100,559645025,696,691,696,691,554
|
|
20241226,122000,559259711,691,691,691,691,0
|
|
20241226,121900,559259711,691,691,691,691,0
|
|
20241226,121800,559259711,691,691,691,691,75
|
|
20241226,121700,559207886,691,691,691,691,2000
|
|
20241226,121600,557825886,691,691,691,691,0
|
|
20241226,121500,557825886,691,691,691,691,0
|
|
20241226,121400,557825886,691,691,691,691,0
|
|
20241226,121300,557825886,691,691,691,691,0
|
|
20241226,121200,557825886,691,691,691,691,0
|
|
20241226,121100,557825886,691,691,691,691,36
|
|
20241226,121000,557801010,691,691,691,691,25
|
|
20241226,120900,557783735,691,697,697,691,1105
|
|
20241226,120800,557020174,697,697,697,697,0
|
|
20241226,120700,557020174,697,697,697,697,500
|
|
20241226,120600,556671674,697,697,697,697,2228
|
|
20241226,120500,555118758,697,695,697,695,2687
|
|
20241226,120400,553247095,696,696,696,696,500
|
|
20241226,120300,552899095,695,695,695,695,2797
|
|
20241226,120200,550955180,695,695,695,695,0
|
|
20241226,120100,550955180,695,690,695,690,474
|
|
20241226,120000,550625775,695,695,695,695,0
|
|
20241226,115900,550625775,695,695,695,695,620
|
|
20241226,115800,550194875,694,694,694,694,1000
|
|
20241226,115700,549500875,692,692,692,692,600
|
|
20241226,115600,549085675,689,692,693,689,2337
|
|
20241226,115500,547468058,692,692,692,692,650
|
|
20241226,115400,547018258,692,692,693,692,1554
|
|
20241226,115300,545942211,692,690,692,690,501
|
|
20241226,115200,545595735,690,690,690,690,50
|
|
20241226,115100,545561235,691,691,691,691,100
|
|
20241226,115000,545492135,691,688,691,688,79
|
|
20241226,114900,545437552,684,684,684,683,2165
|
|
20241226,114800,543957167,688,688,688,684,8001
|
|
20241226,114700,538475219,692,691,692,691,100
|
|
20241226,114600,538406025,692,692,692,692,0
|
|
20241226,114500,538406025,692,691,692,691,10100
|
|
20241226,114400,531424165,685,693,693,685,1330
|
|
20241226,114300,530507714,693,686,693,685,2205
|
|
20241226,114200,528993572,686,686,686,685,3019
|
|
20241226,114100,526923557,693,688,693,688,2774
|
|
20241226,114000,525009113,690,691,691,684,7500
|
|
20241226,113900,519856887,691,685,691,685,501
|
|
20241226,113800,519510916,685,689,689,685,1299
|
|
20241226,113700,518620709,689,689,689,689,101
|
|
20241226,113600,518551120,689,686,689,686,5294
|
|
20241226,113500,514919136,689,687,689,687,207
|
|
20241226,113400,514776727,693,686,693,686,7271
|
|
20241226,113300,509787517,686,684,686,684,1187
|
|
20241226,113200,508974083,684,684,684,684,850
|
|
20241226,113100,508392683,685,679,685,676,2408
|
|
20241226,113000,506754135,679,687,687,677,33233
|
|
20241226,112900,484184971,687,695,695,686,22795
|
|
20241226,112800,468503181,695,697,697,687,38496
|
|
20241226,112700,441911175,697,702,702,697,3523
|
|
20241226,112600,439454131,702,702,702,702,0
|
|
20241226,112500,439454131,702,702,702,702,0
|
|
20241226,112400,439454131,702,702,702,702,0
|
|
20241226,112300,439454131,702,702,702,702,0
|
|
20241226,112200,439454131,702,702,702,702,1200
|
|
20241226,112100,438611731,702,702,702,702,100
|
|
20241226,112000,438541531,702,702,702,702,500
|
|
20241226,111900,438190531,702,702,702,702,584
|
|
20241226,111800,437780563,702,700,702,696,10104
|
|
20241226,111700,430706583,700,700,700,700,200
|
|
20241226,111600,430566583,700,700,701,700,4061
|
|
20241226,111500,427722267,700,699,700,699,812
|
|
20241226,111400,427154069,699,698,699,698,625
|
|
20241226,111300,426717319,698,701,701,695,20030
|
|
20241226,111200,412787130,700,700,700,700,100
|
|
20241226,111100,412717130,698,705,705,697,51817
|
|
20241226,111000,376413091,705,705,705,705,5222
|
|
20241226,110900,372731581,708,708,708,708,725
|
|
20241226,110800,372218281,708,705,708,705,1275
|
|
20241226,110700,371318581,708,708,708,708,150
|
|
20241226,110600,371212381,708,708,708,708,0
|
|
20241226,110500,371212381,708,708,709,708,313
|
|
20241226,110400,370990572,710,710,710,710,0
|
|
20241226,110300,370990572,710,710,710,710,0
|
|
20241226,110200,370990572,710,710,710,710,0
|
|
20241226,110100,370990572,710,710,710,710,0
|
|
20241226,110000,370990572,710,705,710,705,5
|
|
20241226,105900,370987029,708,708,708,708,344
|
|
20241226,105800,370743477,708,708,708,708,0
|
|
20241226,105700,370743477,708,708,708,708,142
|
|
20241226,105600,370642941,710,710,710,710,0
|
|
20241226,105500,370642941,710,709,710,709,100
|
|
20241226,105400,370571951,710,710,710,710,0
|
|
20241226,105300,370571951,710,710,710,710,0
|
|
20241226,105200,370571951,710,710,710,710,3
|
|
20241226,105100,370569821,710,710,710,710,0
|
|
20241226,105000,370569821,710,710,710,710,1428
|
|
20241226,104900,369555941,710,710,710,710,140
|
|
20241226,104800,369456541,710,704,710,704,700
|
|
20241226,104700,368961656,704,704,704,704,109
|
|
20241226,104600,368884920,710,710,710,710,1240
|
|
20241226,104500,368004520,710,708,710,708,3069
|
|
20241226,104400,365826734,703,703,703,703,0
|
|
20241226,104300,365826734,703,708,708,703,179
|
|
20241226,104200,365700502,704,704,710,704,803
|
|
20241226,104100,365132433,704,709,710,704,7480
|
|
20241226,104000,359861585,704,704,710,704,4055
|
|
20241226,103900,356983845,709,707,709,707,707
|
|
20241226,103800,356482757,701,701,701,700,155
|
|
20241226,103700,356374162,708,704,708,701,1882
|
|
20241226,103600,355053219,709,705,709,705,300
|
|
20241226,103500,354841043,704,702,704,702,1394
|
|
20241226,103400,353862375,703,703,704,702,6319
|
|
20241226,103300,349416712,703,702,703,701,4700
|
|
20241226,103200,346117703,702,701,702,701,1017
|
|
20241226,103100,345403992,701,701,701,691,103668
|
|
20241226,103000,273074797,700,707,707,700,54634
|
|
20241226,102900,234607126,707,707,707,707,584
|
|
20241226,102800,234194238,708,708,708,708,5568
|
|
20241226,102700,230252094,708,708,708,708,13800
|
|
20241226,102600,220481694,710,710,710,710,0
|
|
20241226,102500,220481694,710,710,710,710,1
|
|
20241226,102400,220480984,710,710,710,710,0
|
|
20241226,102300,220480984,710,709,710,708,3021
|
|
20241226,102200,218342024,709,709,709,709,0
|
|
20241226,102100,218342024,709,709,709,709,2
|
|
20241226,102000,218340606,711,709,711,709,13903
|
|
20241226,101900,208483371,711,711,711,711,5
|
|
20241226,101800,208479816,714,714,714,714,0
|
|
20241226,101700,208479816,714,709,714,709,522
|
|
20241226,101600,208107218,708,709,709,708,18301
|
|
20241226,101500,195149453,709,709,709,709,1047
|
|
20241226,101400,194407130,709,710,713,709,17757
|
|
20241226,101300,181780660,710,710,710,710,2
|
|
20241226,101200,181779240,713,710,713,710,7524
|
|
20241226,101100,176428800,713,711,713,711,2000
|
|
20241226,101000,175004800,710,710,710,710,100
|
|
20241226,100900,174933800,713,713,713,713,0
|
|
20241226,100800,174933800,713,713,713,713,0
|
|
20241226,100700,174933800,713,712,713,710,14
|
|
20241226,100600,174923850,713,713,713,713,0
|
|
20241226,100500,174923850,713,713,713,713,0
|
|
20241226,100400,174923850,713,715,715,713,2540
|
|
20241226,100300,173112828,715,713,715,713,23
|
|
20241226,100200,173096425,713,713,713,713,79
|
|
20241226,100100,173040098,712,712,712,712,93
|
|
20241226,100000,172973882,710,710,710,710,161
|
|
20241226,095900,172859572,709,709,709,709,91
|
|
20241226,095800,172795053,709,712,712,708,3107
|
|
20241226,095700,170593064,709,709,709,709,2706
|
|
20241226,095600,168674510,709,711,711,709,12356
|
|
20241226,095500,159905162,711,711,711,711,0
|
|
20241226,095400,159905162,711,711,711,711,0
|
|
20241226,095300,159905162,711,714,714,711,2217
|
|
20241226,095200,158322275,714,711,714,711,110
|
|
20241226,095100,158243900,711,711,711,711,1443
|
|
20241226,095000,157217927,711,711,711,711,504
|
|
20241226,094900,156859583,711,713,713,711,300
|
|
20241226,094800,156646281,715,714,715,714,10
|
|
20241226,094700,156639136,715,713,715,713,2
|
|
20241226,094600,156637708,715,715,715,715,88
|
|
20241226,094500,156574788,715,715,715,711,3753
|
|
20241226,094400,153903393,711,711,711,711,90
|
|
20241226,094300,153839403,715,715,715,715,149
|
|
20241226,094200,153732868,715,715,715,715,98
|
|
20241226,094100,153662798,715,711,715,711,1457
|
|
20241226,094000,152622863,715,715,715,713,301
|
|
20241226,093900,152407736,716,716,716,716,1
|
|
20241226,093800,152407020,716,716,716,716,1
|
|
20241226,093700,152406304,716,711,716,711,5200
|
|
20241226,093600,148708214,715,714,715,714,1004
|
|
20241226,093500,147990958,714,714,714,714,302
|
|
20241226,093400,147775330,714,711,714,710,10402
|
|
20241226,093300,140381902,710,711,711,710,1920
|
|
20241226,093200,139018412,715,715,715,714,101
|
|
20241226,093100,138946211,710,710,710,710,1000
|
|
20241226,093000,138236211,709,716,716,709,30000
|
|
20241226,092900,116938349,716,716,716,716,0
|
|
20241226,092800,116938349,716,716,716,716,0
|
|
20241226,092700,116938349,716,716,716,715,18649
|
|
20241226,092600,103586314,716,716,716,716,477
|
|
20241226,092500,103244782,716,715,716,715,4181
|
|
20241226,092400,100251837,719,716,719,716,21907
|
|
20241226,092300,84527326,717,715,717,714,5323
|
|
20241226,092200,80716427,715,716,717,715,1002
|
|
20241226,092100,79998675,709,714,717,709,51851
|
|
20241226,092000,43192477,715,715,715,715,5006
|
|
20241226,091900,39613187,716,717,717,716,2826
|
|
20241226,091800,37587146,718,717,718,717,5272
|
|
20241226,091700,33807072,717,713,717,713,4373
|
|
20241226,091600,30674238,713,713,713,713,496
|
|
20241226,091500,30320590,713,713,714,713,6813
|
|
20241226,091400,25461921,713,712,713,712,1072
|
|
20241226,091300,24697960,712,712,717,712,5005
|
|
20241226,091200,21134380,712,712,712,711,2984
|
|
20241226,091100,19010390,711,712,714,711,10890
|
|
20241226,091000,11262740,712,711,712,711,763
|
|
20241226,090900,10719486,711,712,712,711,200
|
|
20241226,090800,10577256,711,712,712,711,100
|
|
20241226,090700,10506153,711,719,719,711,1898
|
|
20241226,090600,9151872,720,720,720,720,0
|
|
20241226,090500,9151872,720,710,720,710,1686
|
|
20241226,090400,7954307,719,720,720,710,313
|
|
20241226,090300,7729288,720,710,720,709,496
|
|
20241226,090200,7377173,720,720,720,719,430
|
|
20241226,090100,7067603,709,724,724,709,1192
|
|
20241226,090000,6221196,708,708,708,708,8787
|