599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,185600,904819858,698,698,698,698,34507
|
|
20241227,185500,904819858,698,698,698,698,0
|
|
20241227,185400,904819858,698,698,698,698,0
|
|
20241227,185300,904819858,698,698,698,698,0
|
|
20241227,185200,904819858,698,698,698,698,0
|
|
20241227,185100,904819858,698,698,698,698,0
|
|
20241227,185000,904819858,698,698,698,698,0
|
|
20241227,184900,904819858,698,698,698,698,0
|
|
20241227,184800,904819858,698,698,698,698,0
|
|
20241227,184700,904819858,698,698,698,698,0
|
|
20241227,184600,904819858,698,698,698,698,0
|
|
20241227,184500,904819858,698,698,698,698,0
|
|
20241227,184400,904819858,698,698,698,698,0
|
|
20241227,184300,904819858,698,698,698,698,0
|
|
20241227,184200,904819858,698,698,698,698,0
|
|
20241227,184100,904819858,698,698,698,698,0
|
|
20241227,184000,904819858,698,698,698,698,0
|
|
20241227,183900,904819858,698,698,698,698,0
|
|
20241227,183800,904819858,698,698,698,698,0
|
|
20241227,183700,904819858,698,698,698,698,0
|
|
20241227,183600,904819858,698,698,698,698,0
|
|
20241227,183500,904819858,698,698,698,698,0
|
|
20241227,183400,904819858,698,698,698,698,0
|
|
20241227,183300,904819858,698,698,698,698,0
|
|
20241227,183200,904819858,698,698,698,698,0
|
|
20241227,183100,904819858,698,698,698,698,0
|
|
20241227,183000,904819858,698,698,698,698,0
|
|
20241227,182900,904819858,698,698,698,698,0
|
|
20241227,182800,904819858,698,698,698,698,0
|
|
20241227,182700,904819858,698,698,698,698,0
|
|
20241227,182600,904819858,698,698,698,698,34507
|
|
20241227,182500,904819858,698,698,698,698,0
|
|
20241227,182400,904819858,698,698,698,698,0
|
|
20241227,182300,904819858,698,698,698,698,0
|
|
20241227,182200,904819858,698,698,698,698,0
|
|
20241227,182100,904819858,698,698,698,698,0
|
|
20241227,182000,904819858,698,698,698,698,0
|
|
20241227,181900,904819858,698,698,698,698,0
|
|
20241227,181800,904819858,698,698,698,698,0
|
|
20241227,181700,904819858,698,698,698,698,0
|
|
20241227,181600,904819858,698,698,698,698,0
|
|
20241227,181500,904819858,698,698,698,698,0
|
|
20241227,181400,904819858,698,698,698,698,0
|
|
20241227,181300,904819858,698,698,698,698,0
|
|
20241227,181200,904819858,698,698,698,698,0
|
|
20241227,181100,904819858,698,698,698,698,0
|
|
20241227,181000,904819858,698,698,698,698,0
|
|
20241227,180900,904819858,698,698,698,698,0
|
|
20241227,180800,904819858,698,698,698,698,0
|
|
20241227,180700,904819858,698,698,698,698,0
|
|
20241227,180600,904819858,698,698,698,698,0
|
|
20241227,180500,904819858,698,698,698,698,0
|
|
20241227,180400,904819858,698,698,698,698,0
|
|
20241227,180300,904819858,698,698,698,698,0
|
|
20241227,180200,904819858,698,698,698,698,0
|
|
20241227,180100,904819858,698,698,698,698,0
|
|
20241227,180000,904819858,698,698,698,698,0
|
|
20241227,175900,904819858,698,698,698,698,0
|
|
20241227,175800,904819858,698,698,698,698,0
|
|
20241227,175700,904819858,698,698,698,698,0
|
|
20241227,175600,904819858,698,698,698,698,34507
|
|
20241227,175500,904819858,698,698,698,698,0
|
|
20241227,175400,904819858,698,698,698,698,0
|
|
20241227,175300,904819858,698,698,698,698,0
|
|
20241227,175200,904819858,698,698,698,698,0
|
|
20241227,175100,904819858,698,698,698,698,0
|
|
20241227,175000,904819858,698,698,698,698,0
|
|
20241227,174900,904819858,698,698,698,698,0
|
|
20241227,174800,904819858,698,698,698,698,0
|
|
20241227,174700,904819858,698,698,698,698,0
|
|
20241227,174600,904819858,698,698,698,698,0
|
|
20241227,174500,904819858,698,698,698,698,0
|
|
20241227,174400,904819858,698,698,698,698,0
|
|
20241227,174300,904819858,698,698,698,698,0
|
|
20241227,174200,904819858,698,698,698,698,0
|
|
20241227,174100,904819858,698,698,698,698,0
|
|
20241227,174000,904819858,698,698,698,698,0
|
|
20241227,173900,904819858,698,698,698,698,0
|
|
20241227,173800,904819858,698,698,698,698,0
|
|
20241227,173700,904819858,698,698,698,698,0
|
|
20241227,173600,904819858,698,698,698,698,0
|
|
20241227,173500,904819858,698,698,698,698,0
|
|
20241227,173400,904819858,698,698,698,698,0
|
|
20241227,173300,904819858,698,698,698,698,0
|
|
20241227,173200,904819858,698,698,698,698,0
|
|
20241227,173100,904819858,698,698,698,698,0
|
|
20241227,173000,904819858,698,698,698,698,0
|
|
20241227,172900,904819858,698,698,698,698,0
|
|
20241227,172800,904819858,698,698,698,698,0
|
|
20241227,172700,904819858,698,698,698,698,0
|
|
20241227,172600,904819858,698,698,698,698,34507
|
|
20241227,172500,904819858,698,698,698,698,0
|
|
20241227,172400,904819858,698,698,698,698,0
|
|
20241227,172300,904819858,698,698,698,698,0
|
|
20241227,172200,904819858,698,698,698,698,0
|
|
20241227,172100,904819858,698,698,698,698,0
|
|
20241227,172000,904819858,698,698,698,698,0
|
|
20241227,171900,904819858,698,698,698,698,0
|
|
20241227,171800,904819858,698,698,698,698,0
|
|
20241227,171700,904819858,698,698,698,698,0
|
|
20241227,171600,904819858,698,698,698,698,0
|
|
20241227,171500,904819858,698,698,698,698,0
|
|
20241227,171400,904819858,698,698,698,698,0
|
|
20241227,171300,904819858,698,698,698,698,0
|
|
20241227,171200,904819858,698,698,698,698,0
|
|
20241227,171100,904819858,698,698,698,698,0
|
|
20241227,171000,904819858,698,698,698,698,0
|
|
20241227,170900,904819858,698,698,698,698,0
|
|
20241227,170800,904819858,698,698,698,698,0
|
|
20241227,170700,904819858,698,698,698,698,0
|
|
20241227,170600,904819858,698,698,698,698,0
|
|
20241227,170500,904819858,698,698,698,698,0
|
|
20241227,170400,904819858,698,698,698,698,0
|
|
20241227,170300,904819858,698,698,698,698,0
|
|
20241227,170200,904819858,698,698,698,698,0
|
|
20241227,170100,904819858,698,698,698,698,0
|
|
20241227,170000,904819858,698,698,698,698,0
|
|
20241227,165900,904819858,698,698,698,698,0
|
|
20241227,165800,904819858,698,698,698,698,0
|
|
20241227,165700,904819858,698,698,698,698,0
|
|
20241227,165600,904819858,698,698,698,698,34507
|
|
20241227,165500,904819858,698,698,698,698,0
|
|
20241227,165400,904819858,698,698,698,698,0
|
|
20241227,165300,904819858,698,698,698,698,0
|
|
20241227,165200,904819858,698,698,698,698,0
|
|
20241227,165100,904819858,698,698,698,698,0
|
|
20241227,165000,904819858,698,698,698,698,0
|
|
20241227,164900,904819858,698,698,698,698,0
|
|
20241227,164800,904819858,698,698,698,698,0
|
|
20241227,164700,904819858,698,698,698,698,0
|
|
20241227,164600,904819858,698,698,698,698,0
|
|
20241227,164500,904819858,698,698,698,698,0
|
|
20241227,164400,904819858,698,698,698,698,0
|
|
20241227,164300,904819858,698,698,698,698,0
|
|
20241227,164200,904819858,698,698,698,698,0
|
|
20241227,164100,904819858,698,698,698,698,0
|
|
20241227,164000,904819858,698,698,698,698,0
|
|
20241227,163900,904819858,698,698,698,698,0
|
|
20241227,163800,904819858,698,698,698,698,0
|
|
20241227,163700,904819858,698,698,698,698,0
|
|
20241227,163600,904819858,698,698,698,698,0
|
|
20241227,163500,904819858,698,698,698,698,0
|
|
20241227,163400,904819858,698,698,698,698,0
|
|
20241227,163300,904819858,698,698,698,698,0
|
|
20241227,163200,904819858,698,698,698,698,0
|
|
20241227,163100,904819858,698,698,698,698,0
|
|
20241227,163000,904819858,698,698,698,698,0
|
|
20241227,162900,904819858,698,698,698,698,0
|
|
20241227,162800,904819858,698,698,698,698,0
|
|
20241227,162700,904819858,698,698,698,698,0
|
|
20241227,162600,904819858,698,698,698,698,34507
|
|
20241227,162500,904819858,698,698,698,698,0
|
|
20241227,162400,904819858,698,698,698,698,0
|
|
20241227,162300,904819858,698,698,698,698,0
|
|
20241227,162200,904819858,698,698,698,698,0
|
|
20241227,162100,904819858,698,698,698,698,0
|
|
20241227,162000,904819858,698,698,698,698,0
|
|
20241227,161900,904819858,698,698,698,698,0
|
|
20241227,161800,904819858,698,698,698,698,0
|
|
20241227,161700,904819858,698,698,698,698,0
|
|
20241227,161600,904819858,698,698,698,698,0
|
|
20241227,161500,904819858,698,698,698,698,0
|
|
20241227,161400,904819858,698,698,698,698,0
|
|
20241227,161300,904819858,698,698,698,698,0
|
|
20241227,161200,904819858,698,698,698,698,0
|
|
20241227,161100,904819858,698,698,698,698,0
|
|
20241227,161000,904819858,698,698,698,698,0
|
|
20241227,160900,904819858,698,698,698,698,0
|
|
20241227,160800,904819858,698,698,698,698,0
|
|
20241227,160700,904819858,698,698,698,698,0
|
|
20241227,160600,904819858,698,698,698,698,0
|
|
20241227,160500,904819858,698,698,698,698,0
|
|
20241227,160400,904819858,698,698,698,698,0
|
|
20241227,160300,904819858,698,698,698,698,0
|
|
20241227,160200,904819858,698,698,698,698,0
|
|
20241227,160100,904819858,698,698,698,698,0
|
|
20241227,160000,904819858,698,698,698,698,0
|
|
20241227,155900,904819858,698,698,698,698,0
|
|
20241227,155800,904819858,698,698,698,698,0
|
|
20241227,155700,904819858,698,698,698,698,0
|
|
20241227,155600,904819858,698,698,698,698,34507
|
|
20241227,155500,904819858,698,698,698,698,0
|
|
20241227,155400,904819858,698,698,698,698,0
|
|
20241227,155300,904819858,698,698,698,698,0
|
|
20241227,155200,904819858,698,698,698,698,0
|
|
20241227,155100,904819858,698,698,698,698,0
|
|
20241227,155000,904819858,698,698,698,698,0
|
|
20241227,154900,904819858,698,698,698,698,0
|
|
20241227,154800,904819858,698,698,698,698,0
|
|
20241227,154700,904819858,698,698,698,698,0
|
|
20241227,154600,904819858,698,698,698,698,0
|
|
20241227,154500,904819858,698,698,698,698,0
|
|
20241227,154400,904819858,698,698,698,698,0
|
|
20241227,154300,904819858,698,698,698,698,0
|
|
20241227,154200,904819858,698,698,698,698,0
|
|
20241227,154100,904819858,698,698,698,698,0
|
|
20241227,154000,904819858,698,698,698,698,0
|
|
20241227,153900,904819858,698,698,698,698,0
|
|
20241227,153800,904819858,698,698,698,698,0
|
|
20241227,153700,904819858,698,698,698,698,0
|
|
20241227,153600,904819858,698,698,698,698,0
|
|
20241227,153500,904819858,698,698,698,698,0
|
|
20241227,153400,904819858,698,698,698,698,0
|
|
20241227,153300,904819858,698,698,698,698,0
|
|
20241227,153200,904819858,698,698,698,698,0
|
|
20241227,153100,904819858,698,698,698,698,0
|
|
20241227,153000,904819858,698,698,698,698,34507
|
|
20241227,152900,880733972,700,700,700,700,0
|
|
20241227,152800,880733972,700,700,700,700,0
|
|
20241227,152700,880733972,700,700,700,700,0
|
|
20241227,152600,880733972,700,700,700,700,0
|
|
20241227,152500,880733972,700,700,700,700,0
|
|
20241227,152400,880733972,700,700,700,700,0
|
|
20241227,152300,880733972,700,700,700,700,0
|
|
20241227,152200,880733972,700,700,700,700,0
|
|
20241227,152100,880733972,700,700,700,700,0
|
|
20241227,152000,880733972,700,700,700,700,0
|
|
20241227,151900,880733972,700,703,703,700,7286
|
|
20241227,151800,875625796,701,701,701,701,503
|
|
20241227,151700,875273193,700,700,700,700,100
|
|
20241227,151600,875203193,700,700,700,700,1047
|
|
20241227,151500,874470293,701,700,701,700,346
|
|
20241227,151400,874228043,700,700,701,700,2208
|
|
20241227,151300,872682439,700,700,700,700,3106
|
|
20241227,151200,870508239,700,700,700,700,0
|
|
20241227,151100,870508239,700,697,700,697,3265
|
|
20241227,151000,868229634,697,697,697,697,735
|
|
20241227,150900,867717339,697,699,699,697,2804
|
|
20241227,150800,865761351,700,700,700,700,100
|
|
20241227,150700,865691351,700,700,700,700,1300
|
|
20241227,150600,864781351,700,699,700,697,8620
|
|
20241227,150500,858759335,698,699,699,698,12660
|
|
20241227,150400,849910995,700,700,700,700,1226
|
|
20241227,150300,849052795,700,702,702,700,6580
|
|
20241227,150200,844446793,702,702,702,702,0
|
|
20241227,150100,844446793,702,702,702,702,1
|
|
20241227,150000,844446091,700,700,700,700,0
|
|
20241227,145900,844446091,700,700,700,700,0
|
|
20241227,145800,844446091,700,700,700,700,101
|
|
20241227,145700,844375391,700,700,700,700,0
|
|
20241227,145600,844375391,700,700,700,700,100
|
|
20241227,145500,844305391,700,702,702,700,9202
|
|
20241227,145400,837857991,703,703,703,703,2032
|
|
20241227,145300,836429495,703,705,705,703,1431
|
|
20241227,145200,835422334,704,704,705,704,4334
|
|
20241227,145100,832369728,703,703,703,703,704
|
|
20241227,145000,831874816,704,704,704,704,0
|
|
20241227,144900,831874816,704,704,704,704,1000
|
|
20241227,144800,831170816,704,704,704,704,0
|
|
20241227,144700,831170816,704,705,705,704,3028
|
|
20241227,144600,829039004,705,704,705,704,13674
|
|
20241227,144500,819401043,704,704,704,704,2100
|
|
20241227,144400,817922643,700,700,700,700,5000
|
|
20241227,144300,814422643,700,700,700,700,0
|
|
20241227,144200,814422643,700,700,700,700,100
|
|
20241227,144100,814352643,700,701,701,700,1020
|
|
20241227,144000,813638533,701,701,701,701,105
|
|
20241227,143900,813564928,704,704,704,704,0
|
|
20241227,143800,813564928,704,702,704,702,275
|
|
20241227,143700,813371376,702,702,702,702,0
|
|
20241227,143600,813371376,702,702,702,702,0
|
|
20241227,143500,813371376,702,702,702,702,0
|
|
20241227,143400,813371376,702,702,702,702,0
|
|
20241227,143300,813371376,702,702,702,702,0
|
|
20241227,143200,813371376,702,704,704,702,1593
|
|
20241227,143100,812253080,704,704,704,704,131
|
|
20241227,143000,812160856,702,702,702,702,704
|
|
20241227,142900,811666648,702,702,702,702,0
|
|
20241227,142800,811666648,702,702,702,702,0
|
|
20241227,142700,811666648,702,702,702,702,0
|
|
20241227,142600,811666648,702,702,702,702,0
|
|
20241227,142500,811666648,702,702,702,702,25
|
|
20241227,142400,811649098,703,703,703,703,0
|
|
20241227,142300,811649098,703,703,703,703,0
|
|
20241227,142200,811649098,703,703,703,703,1811
|
|
20241227,142100,810375965,705,705,705,705,0
|
|
20241227,142000,810375965,705,705,705,705,0
|
|
20241227,141900,810375965,705,705,705,705,0
|
|
20241227,141800,810375965,705,705,705,705,0
|
|
20241227,141700,810375965,705,705,705,705,0
|
|
20241227,141600,810375965,705,705,705,705,25
|
|
20241227,141500,810358340,705,705,705,705,0
|
|
20241227,141400,810358340,705,705,705,705,0
|
|
20241227,141300,810358340,705,705,705,705,0
|
|
20241227,141200,810358340,705,705,705,705,2000
|
|
20241227,141100,808948340,705,705,705,705,0
|
|
20241227,141000,808948340,705,703,705,703,6336
|
|
20241227,140900,804492260,703,703,703,703,2500
|
|
20241227,140800,802734760,704,704,704,704,1501
|
|
20241227,140700,801678056,705,706,706,705,316
|
|
20241227,140600,801455135,706,705,706,705,2154
|
|
20241227,140500,799934438,705,705,705,705,0
|
|
20241227,140400,799934438,705,705,705,705,100
|
|
20241227,140300,799863938,706,706,706,706,0
|
|
20241227,140200,799863938,706,706,706,706,1
|
|
20241227,140100,799863232,706,706,706,706,0
|
|
20241227,140000,799863232,706,706,706,706,0
|
|
20241227,135900,799863232,706,706,706,706,0
|
|
20241227,135800,799863232,706,705,706,705,200
|
|
20241227,135700,799722036,704,704,704,704,0
|
|
20241227,135600,799722036,704,704,704,704,0
|
|
20241227,135500,799722036,704,704,704,704,1049
|
|
20241227,135400,798983540,705,705,705,705,0
|
|
20241227,135300,798983540,705,705,705,705,7000
|
|
20241227,135200,794048540,707,707,707,707,0
|
|
20241227,135100,794048540,707,707,707,707,0
|
|
20241227,135000,794048540,707,706,707,706,3680
|
|
20241227,134900,791449019,704,704,704,704,1
|
|
20241227,134800,791448315,706,706,706,706,0
|
|
20241227,134700,791448315,706,706,706,706,0
|
|
20241227,134600,791448315,706,706,706,706,0
|
|
20241227,134500,791448315,706,706,706,706,130
|
|
20241227,134400,791356535,706,705,706,704,6191
|
|
20241227,134300,786991899,706,706,706,706,0
|
|
20241227,134200,786991899,706,703,706,703,14060
|
|
20241227,134100,777085155,703,703,703,703,4090
|
|
20241227,134000,774209885,703,699,703,699,3800
|
|
20241227,133900,771541285,699,702,702,699,3050
|
|
20241227,133800,769400335,698,698,698,698,4
|
|
20241227,133700,769397543,698,698,698,698,0
|
|
20241227,133600,769397543,698,698,698,697,2220
|
|
20241227,133500,767848284,703,703,703,703,5
|
|
20241227,133400,767844769,703,703,703,703,0
|
|
20241227,133300,767844769,703,703,703,703,0
|
|
20241227,133200,767844769,703,699,703,698,3866
|
|
20241227,133100,765141288,699,699,699,699,0
|
|
20241227,133000,765141288,699,699,699,699,0
|
|
20241227,132900,765141288,699,699,699,699,0
|
|
20241227,132800,765141288,699,699,699,699,143
|
|
20241227,132700,765041331,697,702,702,697,2457
|
|
20241227,132600,763328467,698,699,702,698,2655
|
|
20241227,132500,761474062,699,701,701,699,8196
|
|
20241227,132400,755739911,705,705,705,705,0
|
|
20241227,132300,755739911,705,702,705,702,5201
|
|
20241227,132200,752086940,702,701,702,701,2122
|
|
20241227,132100,750599296,702,702,702,702,0
|
|
20241227,132000,750599296,702,702,702,702,0
|
|
20241227,131900,750599296,702,702,702,702,0
|
|
20241227,131800,750599296,702,702,702,702,0
|
|
20241227,131700,750599296,702,702,702,702,0
|
|
20241227,131600,750599296,702,702,702,702,0
|
|
20241227,131500,750599296,702,702,702,702,0
|
|
20241227,131400,750599296,702,702,702,702,0
|
|
20241227,131300,750599296,702,702,702,702,1400
|
|
20241227,131200,749616496,700,700,700,700,703
|
|
20241227,131100,749124396,700,700,700,700,22
|
|
20241227,131000,749108996,702,702,702,702,0
|
|
20241227,130900,749108996,702,702,702,702,1000
|
|
20241227,130800,748406996,705,705,705,705,1000
|
|
20241227,130700,747701996,705,701,705,701,1150
|
|
20241227,130600,746893846,701,701,701,701,2086
|
|
20241227,130500,745431560,701,701,701,701,0
|
|
20241227,130400,745431560,701,701,701,701,0
|
|
20241227,130300,745431560,701,701,701,701,54
|
|
20241227,130200,745393706,702,702,702,702,0
|
|
20241227,130100,745393706,702,702,702,702,914
|
|
20241227,130000,744752078,702,702,702,702,24
|
|
20241227,125900,744735230,699,703,703,699,13392
|
|
20241227,125800,735349678,703,703,703,703,0
|
|
20241227,125700,735349678,703,703,703,703,0
|
|
20241227,125600,735349678,703,703,703,703,0
|
|
20241227,125500,735349678,703,703,703,703,0
|
|
20241227,125400,735349678,703,703,703,703,1
|
|
20241227,125300,735348975,708,708,708,708,0
|
|
20241227,125200,735348975,708,708,708,708,0
|
|
20241227,125100,735348975,708,708,708,708,0
|
|
20241227,125000,735348975,708,708,708,708,0
|
|
20241227,124900,735348975,708,708,708,708,0
|
|
20241227,124800,735348975,708,708,708,708,1
|
|
20241227,124700,735348267,708,708,708,708,7
|
|
20241227,124600,735343311,703,703,703,703,0
|
|
20241227,124500,735343311,703,708,708,703,558
|
|
20241227,124400,734950927,703,704,704,703,2105
|
|
20241227,124300,733469667,705,705,705,705,2582
|
|
20241227,124200,731649357,706,706,706,706,2401
|
|
20241227,124100,729954251,706,706,706,706,101
|
|
20241227,124000,729882945,706,706,706,706,255
|
|
20241227,123900,729702915,707,708,708,707,1262
|
|
20241227,123800,728810680,708,708,708,708,2585
|
|
20241227,123700,726980500,709,709,709,709,0
|
|
20241227,123600,726980500,709,709,709,709,0
|
|
20241227,123500,726980500,709,709,709,709,0
|
|
20241227,123400,726980500,709,709,709,709,300
|
|
20241227,123300,726767800,710,710,710,710,59
|
|
20241227,123200,726725910,713,713,713,713,0
|
|
20241227,123100,726725910,713,711,713,711,1200
|
|
20241227,123000,725871710,711,711,711,711,400
|
|
20241227,122900,725587310,713,713,713,713,0
|
|
20241227,122800,725587310,713,713,713,713,0
|
|
20241227,122700,725587310,713,713,713,713,78
|
|
20241227,122600,725531696,708,708,708,708,22
|
|
20241227,122500,725516120,709,709,709,709,27000
|
|
20241227,122400,706373120,710,710,710,710,1000
|
|
20241227,122300,705663120,709,709,709,709,0
|
|
20241227,122200,705663120,709,709,709,709,0
|
|
20241227,122100,705663120,709,709,709,709,1762
|
|
20241227,122000,704413862,709,709,709,709,0
|
|
20241227,121900,704413862,709,710,710,709,3701
|
|
20241227,121800,701789697,710,710,710,710,1
|
|
20241227,121700,701788987,713,713,713,713,0
|
|
20241227,121600,701788987,713,713,713,713,0
|
|
20241227,121500,701788987,713,709,713,709,183
|
|
20241227,121400,701659000,709,709,709,709,2338
|
|
20241227,121300,700001358,709,709,709,709,0
|
|
20241227,121200,700001358,709,709,709,709,0
|
|
20241227,121100,700001358,709,709,709,709,0
|
|
20241227,121000,700001358,709,709,709,709,100
|
|
20241227,120900,699930458,709,709,709,709,1410
|
|
20241227,120800,698930768,709,709,709,709,0
|
|
20241227,120700,698930768,709,710,710,709,330
|
|
20241227,120600,698696698,709,709,709,709,6000
|
|
20241227,120500,694442698,709,709,709,709,40
|
|
20241227,120400,694414338,709,709,709,709,1
|
|
20241227,120300,694413629,709,709,709,709,900
|
|
20241227,120200,693775529,709,709,709,709,500
|
|
20241227,120100,693421029,709,710,710,709,2000
|
|
20241227,120000,692002968,709,709,709,709,0
|
|
20241227,115900,692002968,709,711,711,709,143
|
|
20241227,115800,691901301,715,715,715,715,21
|
|
20241227,115700,691886286,709,709,709,709,0
|
|
20241227,115600,691886286,709,709,709,709,40
|
|
20241227,115500,691857926,709,709,709,709,2000
|
|
20241227,115400,690439926,709,709,709,709,3026
|
|
20241227,115300,688294492,709,709,709,709,1
|
|
20241227,115200,688293783,709,710,710,709,3782
|
|
20241227,115100,685612339,711,711,711,711,15
|
|
20241227,115000,685601674,712,712,712,712,0
|
|
20241227,114900,685601674,712,716,716,712,11
|
|
20241227,114800,685593838,712,712,712,712,0
|
|
20241227,114700,685593838,712,712,712,712,0
|
|
20241227,114600,685593838,712,716,716,712,1841
|
|
20241227,114500,684283042,717,717,717,717,17
|
|
20241227,114400,684270853,717,717,717,717,0
|
|
20241227,114300,684270853,717,715,717,715,2000
|
|
20241227,114200,682839215,710,710,710,709,26100
|
|
20241227,114100,664308315,716,714,716,714,1600
|
|
20241227,114000,663164943,709,709,709,709,1
|
|
20241227,113900,663164234,709,709,709,709,0
|
|
20241227,113800,663164234,709,709,709,709,7878
|
|
20241227,113700,657578732,714,714,714,714,0
|
|
20241227,113600,657578732,714,709,714,709,10400
|
|
20241227,113500,650203300,713,713,713,713,0
|
|
20241227,113400,650203300,713,708,713,708,10407
|
|
20241227,113300,642833142,708,710,710,708,6397
|
|
20241227,113200,638296217,710,710,710,710,2519
|
|
20241227,113100,636507727,711,712,712,711,11011
|
|
20241227,113000,628674457,713,713,713,713,267
|
|
20241227,112900,628484086,714,714,714,713,11003
|
|
20241227,112800,620628944,715,716,716,715,103
|
|
20241227,112700,620555199,716,713,716,713,10322
|
|
20241227,112600,613194667,717,717,717,717,0
|
|
20241227,112500,613194667,717,717,717,717,90
|
|
20241227,112400,613130137,717,714,717,714,3003
|
|
20241227,112300,610985986,718,718,718,718,0
|
|
20241227,112200,610985986,718,718,718,718,1
|
|
20241227,112100,610985268,718,718,718,718,35
|
|
20241227,112000,610960138,712,714,714,712,7034
|
|
20241227,111900,605949807,714,714,714,713,4000
|
|
20241227,111800,603094108,712,717,719,712,40731
|
|
20241227,111700,573845596,717,717,717,717,22
|
|
20241227,111600,573829822,717,715,717,715,142
|
|
20241227,111500,573728288,717,717,717,717,280
|
|
20241227,111400,573527528,717,717,717,717,10
|
|
20241227,111300,573520358,717,717,717,717,10
|
|
20241227,111200,573513188,717,717,717,717,5
|
|
20241227,111100,573509603,717,716,717,716,414
|
|
20241227,111000,573213110,714,718,718,714,1007
|
|
20241227,110900,572490112,714,717,717,713,20002
|
|
20241227,110800,558207124,718,718,718,718,2
|
|
20241227,110700,558205688,717,716,718,716,340
|
|
20241227,110600,557961769,720,720,720,720,1
|
|
20241227,110500,557961049,714,718,718,714,3780
|
|
20241227,110400,555252123,719,722,722,719,12
|
|
20241227,110300,555243492,721,721,721,721,2000
|
|
20241227,110200,553801492,717,721,721,717,114
|
|
20241227,110100,553719737,722,722,722,722,1001
|
|
20241227,110000,552997015,719,717,722,717,65619
|
|
20241227,105900,505847024,717,717,717,717,0
|
|
20241227,105800,505847024,717,714,717,714,19672
|
|
20241227,105700,491751455,715,711,715,711,43683
|
|
20241227,105600,460616477,710,710,710,710,827
|
|
20241227,105500,460029307,711,709,711,709,12291
|
|
20241227,105400,451302733,709,709,709,709,57
|
|
20241227,105300,451262320,709,708,709,708,304
|
|
20241227,105200,451046789,710,710,710,710,0
|
|
20241227,105100,451046789,710,710,710,710,0
|
|
20241227,105000,451046789,710,710,710,710,0
|
|
20241227,104900,451046789,710,710,710,710,0
|
|
20241227,104800,451046789,710,710,710,710,0
|
|
20241227,104700,451046789,710,710,710,710,200
|
|
20241227,104600,450904789,704,704,704,704,511
|
|
20241227,104500,450545045,704,704,704,704,0
|
|
20241227,104400,450545045,704,706,706,704,2160
|
|
20241227,104300,449023297,705,705,705,705,0
|
|
20241227,104200,449023297,705,705,705,705,0
|
|
20241227,104100,449023297,705,705,705,705,0
|
|
20241227,104000,449023297,705,705,705,705,0
|
|
20241227,103900,449023297,705,705,705,705,0
|
|
20241227,103800,449023297,705,705,705,705,3514
|
|
20241227,103700,446545927,705,705,706,705,546
|
|
20241227,103600,446160952,705,711,711,705,2
|
|
20241227,103500,446159536,710,708,710,708,30000
|
|
20241227,103400,424882779,708,703,708,703,632
|
|
20241227,103300,424438473,703,703,703,703,1000
|
|
20241227,103200,423735473,703,703,703,703,0
|
|
20241227,103100,423735473,703,703,703,703,300
|
|
20241227,103000,423524573,708,708,708,708,300
|
|
20241227,102900,423312173,708,708,708,708,120
|
|
20241227,102800,423227213,709,709,709,709,0
|
|
20241227,102700,423227213,709,709,709,709,0
|
|
20241227,102600,423227213,709,705,709,705,21
|
|
20241227,102500,423212392,704,704,704,704,2214
|
|
20241227,102400,421653736,704,704,704,704,60
|
|
20241227,102300,421611496,704,704,704,704,1
|
|
20241227,102200,421610792,704,706,706,704,3007
|
|
20241227,102100,419491270,709,709,709,709,0
|
|
20241227,102000,419491270,709,709,709,709,0
|
|
20241227,101900,419491270,709,709,709,709,0
|
|
20241227,101800,419491270,709,709,709,709,0
|
|
20241227,101700,419491270,709,709,709,709,0
|
|
20241227,101600,419491270,709,709,709,709,0
|
|
20241227,101500,419491270,709,709,709,709,0
|
|
20241227,101400,419491270,709,709,709,709,0
|
|
20241227,101300,419491270,709,709,709,709,0
|
|
20241227,101200,419491270,709,709,709,709,450
|
|
20241227,101100,419172220,709,708,709,705,11
|
|
20241227,101000,419164454,707,706,707,706,3123
|
|
20241227,100900,416957968,706,706,706,706,12
|
|
20241227,100800,416949496,706,706,706,706,4
|
|
20241227,100700,416946672,705,705,705,705,1
|
|
20241227,100600,416945967,707,707,707,707,0
|
|
20241227,100500,416945967,707,707,707,707,1
|
|
20241227,100400,416945260,707,707,707,707,0
|
|
20241227,100300,416945260,707,707,707,707,0
|
|
20241227,100200,416945260,707,707,707,707,2
|
|
20241227,100100,416943846,707,707,707,707,40
|
|
20241227,100000,416915566,704,706,707,704,1988
|
|
20241227,095900,415515033,704,704,704,704,0
|
|
20241227,095800,415515033,704,704,704,704,0
|
|
20241227,095700,415515033,704,704,704,704,2
|
|
20241227,095600,415513625,703,703,703,703,1302
|
|
20241227,095500,414598319,702,702,702,702,0
|
|
20241227,095400,414598319,702,702,702,702,0
|
|
20241227,095300,414598319,702,704,705,702,3300
|
|
20241227,095200,412273153,702,702,702,702,12
|
|
20241227,095100,412264729,700,704,704,697,41517
|
|
20241227,095000,383194750,707,704,707,702,2288
|
|
20241227,094900,381584658,704,707,707,703,15190
|
|
20241227,094800,370885770,711,711,711,709,1071
|
|
20241227,094700,370124429,711,710,711,710,520
|
|
20241227,094600,369754729,711,710,711,710,5924
|
|
20241227,094500,365548317,710,710,710,710,521
|
|
20241227,094400,365178407,710,710,710,710,400
|
|
20241227,094300,364894407,705,710,710,705,2098
|
|
20241227,094200,363410317,710,710,710,710,10692
|
|
20241227,094100,355818997,710,710,710,710,415
|
|
20241227,094000,355524347,710,710,710,710,412
|
|
20241227,093900,355231827,710,705,710,705,1994
|
|
20241227,093800,353824125,710,709,710,708,173
|
|
20241227,093700,353701566,709,709,709,709,2802
|
|
20241227,093600,351714948,709,709,709,709,475
|
|
20241227,093500,351378173,709,709,709,702,464
|
|
20241227,093400,351052431,704,704,704,704,2907
|
|
20241227,093300,349005903,704,704,704,702,774
|
|
20241227,093200,348461977,704,704,704,704,17
|
|
20241227,093100,348450009,704,704,704,704,2496
|
|
20241227,093000,346692825,704,704,704,704,500
|
|
20241227,092900,346340825,704,704,704,704,501
|
|
20241227,092800,345988121,701,704,704,701,583
|
|
20241227,092700,345577938,701,701,701,701,700
|
|
20241227,092600,345087238,700,704,704,700,5667
|
|
20241227,092500,341111846,700,700,700,700,0
|
|
20241227,092400,341111846,700,701,701,700,17059
|
|
20241227,092300,329169953,701,704,704,701,395
|
|
20241227,092200,328892173,704,704,704,700,3303
|
|
20241227,092100,326572281,704,705,705,699,11728
|
|
20241227,092000,318347748,700,696,705,696,13222
|
|
20241227,091900,309085403,695,711,714,695,47065
|
|
20241227,091800,275947215,709,712,718,709,20182
|
|
20241227,091700,261606742,712,718,722,712,21201
|
|
20241227,091600,246435302,723,716,723,715,5416
|
|
20241227,091500,242559365,715,725,731,714,55041
|
|
20241227,091400,202826099,724,734,739,724,55098
|
|
20241227,091300,162523787,734,739,740,734,50481
|
|
20241227,091200,125235947,738,733,740,733,37191
|
|
20241227,091100,97763770,735,732,742,732,28767
|
|
20241227,091000,76564329,732,726,736,723,37055
|
|
20241227,090900,49571237,727,715,727,715,14661
|
|
20241227,090800,39000922,715,716,717,711,3156
|
|
20241227,090700,36746379,716,715,716,715,2550
|
|
20241227,090600,34920984,716,711,716,710,24
|
|
20241227,090500,34903905,709,710,711,709,1803
|
|
20241227,090400,33624720,707,723,723,707,8997
|
|
20241227,090300,27225111,723,711,726,711,4866
|
|
20241227,090200,23699316,722,705,727,705,26140
|
|
20241227,090100,4943749,705,700,705,700,2
|
|
20241227,090000,4942344,700,687,700,685,7197
|