599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,185600,817641880,702,702,702,702,91766
|
|
20241230,185500,817641880,702,702,702,702,0
|
|
20241230,185400,817641880,702,702,702,702,0
|
|
20241230,185300,817641880,702,702,702,702,0
|
|
20241230,185200,817641880,702,702,702,702,0
|
|
20241230,185100,817641880,702,702,702,702,0
|
|
20241230,185000,817641880,702,702,702,702,0
|
|
20241230,184900,817641880,702,702,702,702,0
|
|
20241230,184800,817641880,702,702,702,702,0
|
|
20241230,184700,817641880,702,702,702,702,0
|
|
20241230,184600,817641880,702,702,702,702,0
|
|
20241230,184500,817641880,702,702,702,702,0
|
|
20241230,184400,817641880,702,702,702,702,0
|
|
20241230,184300,817641880,702,702,702,702,0
|
|
20241230,184200,817641880,702,702,702,702,0
|
|
20241230,184100,817641880,702,702,702,702,0
|
|
20241230,184000,817641880,702,702,702,702,0
|
|
20241230,183900,817641880,702,702,702,702,0
|
|
20241230,183800,817641880,702,702,702,702,0
|
|
20241230,183700,817641880,702,702,702,702,0
|
|
20241230,183600,817641880,702,702,702,702,0
|
|
20241230,183500,817641880,702,702,702,702,0
|
|
20241230,183400,817641880,702,702,702,702,0
|
|
20241230,183300,817641880,702,702,702,702,0
|
|
20241230,183200,817641880,702,702,702,702,0
|
|
20241230,183100,817641880,702,702,702,702,0
|
|
20241230,183000,817641880,702,702,702,702,0
|
|
20241230,182900,817641880,702,702,702,702,0
|
|
20241230,182800,817641880,702,702,702,702,0
|
|
20241230,182700,817641880,702,702,702,702,0
|
|
20241230,182600,817641880,702,702,702,702,91766
|
|
20241230,182500,817641880,702,702,702,702,0
|
|
20241230,182400,817641880,702,702,702,702,0
|
|
20241230,182300,817641880,702,702,702,702,0
|
|
20241230,182200,817641880,702,702,702,702,0
|
|
20241230,182100,817641880,702,702,702,702,0
|
|
20241230,182000,817641880,702,702,702,702,0
|
|
20241230,181900,817641880,702,702,702,702,0
|
|
20241230,181800,817641880,702,702,702,702,0
|
|
20241230,181700,817641880,702,702,702,702,0
|
|
20241230,181600,817641880,702,702,702,702,0
|
|
20241230,181500,817641880,702,702,702,702,0
|
|
20241230,181400,817641880,702,702,702,702,0
|
|
20241230,181300,817641880,702,702,702,702,0
|
|
20241230,181200,817641880,702,702,702,702,0
|
|
20241230,181100,817641880,702,702,702,702,0
|
|
20241230,181000,817641880,702,702,702,702,0
|
|
20241230,180900,817641880,702,702,702,702,0
|
|
20241230,180800,817641880,702,702,702,702,0
|
|
20241230,180700,817641880,702,702,702,702,0
|
|
20241230,180600,817641880,702,702,702,702,0
|
|
20241230,180500,817641880,702,702,702,702,0
|
|
20241230,180400,817641880,702,702,702,702,0
|
|
20241230,180300,817641880,702,702,702,702,0
|
|
20241230,180200,817641880,702,702,702,702,0
|
|
20241230,180100,817641880,702,702,702,702,0
|
|
20241230,180000,817641880,702,702,702,702,0
|
|
20241230,175900,817641880,702,702,702,702,0
|
|
20241230,175800,817641880,702,702,702,702,0
|
|
20241230,175700,817641880,702,702,702,702,0
|
|
20241230,175600,817641880,702,702,702,702,91766
|
|
20241230,175500,817641880,702,702,702,702,0
|
|
20241230,175400,817641880,702,702,702,702,0
|
|
20241230,175300,817641880,702,702,702,702,0
|
|
20241230,175200,817641880,702,702,702,702,0
|
|
20241230,175100,817641880,702,702,702,702,0
|
|
20241230,175000,817641880,702,702,702,702,0
|
|
20241230,174900,817641880,702,702,702,702,0
|
|
20241230,174800,817641880,702,702,702,702,0
|
|
20241230,174700,817641880,702,702,702,702,0
|
|
20241230,174600,817641880,702,702,702,702,0
|
|
20241230,174500,817641880,702,702,702,702,0
|
|
20241230,174400,817641880,702,702,702,702,0
|
|
20241230,174300,817641880,702,702,702,702,0
|
|
20241230,174200,817641880,702,702,702,702,0
|
|
20241230,174100,817641880,702,702,702,702,0
|
|
20241230,174000,817641880,702,702,702,702,0
|
|
20241230,173900,817641880,702,702,702,702,0
|
|
20241230,173800,817641880,702,702,702,702,0
|
|
20241230,173700,817641880,702,702,702,702,0
|
|
20241230,173600,817641880,702,702,702,702,0
|
|
20241230,173500,817641880,702,702,702,702,0
|
|
20241230,173400,817641880,702,702,702,702,0
|
|
20241230,173300,817641880,702,702,702,702,0
|
|
20241230,173200,817641880,702,702,702,702,0
|
|
20241230,173100,817641880,702,702,702,702,0
|
|
20241230,173000,817641880,702,702,702,702,0
|
|
20241230,172900,817641880,702,702,702,702,0
|
|
20241230,172800,817641880,702,702,702,702,0
|
|
20241230,172700,817641880,702,702,702,702,0
|
|
20241230,172600,817641880,702,702,702,702,91766
|
|
20241230,172500,817641880,702,702,702,702,0
|
|
20241230,172400,817641880,702,702,702,702,0
|
|
20241230,172300,817641880,702,702,702,702,0
|
|
20241230,172200,817641880,702,702,702,702,0
|
|
20241230,172100,817641880,702,702,702,702,0
|
|
20241230,172000,817641880,702,702,702,702,0
|
|
20241230,171900,817641880,702,702,702,702,0
|
|
20241230,171800,817641880,702,702,702,702,0
|
|
20241230,171700,817641880,702,702,702,702,0
|
|
20241230,171600,817641880,702,702,702,702,0
|
|
20241230,171500,817641880,702,702,702,702,0
|
|
20241230,171400,817641880,702,702,702,702,0
|
|
20241230,171300,817641880,702,702,702,702,0
|
|
20241230,171200,817641880,702,702,702,702,0
|
|
20241230,171100,817641880,702,702,702,702,0
|
|
20241230,171000,817641880,702,702,702,702,0
|
|
20241230,170900,817641880,702,702,702,702,0
|
|
20241230,170800,817641880,702,702,702,702,0
|
|
20241230,170700,817641880,702,702,702,702,0
|
|
20241230,170600,817641880,702,702,702,702,0
|
|
20241230,170500,817641880,702,702,702,702,0
|
|
20241230,170400,817641880,702,702,702,702,0
|
|
20241230,170300,817641880,702,702,702,702,0
|
|
20241230,170200,817641880,702,702,702,702,0
|
|
20241230,170100,817641880,702,702,702,702,0
|
|
20241230,170000,817641880,702,702,702,702,0
|
|
20241230,165900,817641880,702,702,702,702,0
|
|
20241230,165800,817641880,702,702,702,702,0
|
|
20241230,165700,817641880,702,702,702,702,0
|
|
20241230,165600,817641880,702,702,702,702,91766
|
|
20241230,165500,817641880,702,702,702,702,0
|
|
20241230,165400,817641880,702,702,702,702,0
|
|
20241230,165300,817641880,702,702,702,702,0
|
|
20241230,165200,817641880,702,702,702,702,0
|
|
20241230,165100,817641880,702,702,702,702,0
|
|
20241230,165000,817641880,702,702,702,702,0
|
|
20241230,164900,817641880,702,702,702,702,0
|
|
20241230,164800,817641880,702,702,702,702,0
|
|
20241230,164700,817641880,702,702,702,702,0
|
|
20241230,164600,817641880,702,702,702,702,0
|
|
20241230,164500,817641880,702,702,702,702,0
|
|
20241230,164400,817641880,702,702,702,702,0
|
|
20241230,164300,817641880,702,702,702,702,0
|
|
20241230,164200,817641880,702,702,702,702,0
|
|
20241230,164100,817641880,702,702,702,702,0
|
|
20241230,164000,817641880,702,702,702,702,0
|
|
20241230,163900,817641880,702,702,702,702,0
|
|
20241230,163800,817641880,702,702,702,702,0
|
|
20241230,163700,817641880,702,702,702,702,0
|
|
20241230,163600,817641880,702,702,702,702,0
|
|
20241230,163500,817641880,702,702,702,702,0
|
|
20241230,163400,817641880,702,702,702,702,0
|
|
20241230,163300,817641880,702,702,702,702,0
|
|
20241230,163200,817641880,702,702,702,702,0
|
|
20241230,163100,817641880,702,702,702,702,0
|
|
20241230,163000,817641880,702,702,702,702,0
|
|
20241230,162900,817641880,702,702,702,702,0
|
|
20241230,162800,817641880,702,702,702,702,0
|
|
20241230,162700,817641880,702,702,702,702,0
|
|
20241230,162600,817641880,702,702,702,702,91766
|
|
20241230,162500,817641880,702,702,702,702,0
|
|
20241230,162400,817641880,702,702,702,702,0
|
|
20241230,162300,817641880,702,702,702,702,0
|
|
20241230,162200,817641880,702,702,702,702,0
|
|
20241230,162100,817641880,702,702,702,702,0
|
|
20241230,162000,817641880,702,702,702,702,0
|
|
20241230,161900,817641880,702,702,702,702,0
|
|
20241230,161800,817641880,702,702,702,702,0
|
|
20241230,161700,817641880,702,702,702,702,0
|
|
20241230,161600,817641880,702,702,702,702,0
|
|
20241230,161500,817641880,702,702,702,702,0
|
|
20241230,161400,817641880,702,702,702,702,0
|
|
20241230,161300,817641880,702,702,702,702,0
|
|
20241230,161200,817641880,702,702,702,702,0
|
|
20241230,161100,817641880,702,702,702,702,0
|
|
20241230,161000,817641880,702,702,702,702,0
|
|
20241230,160900,817641880,702,702,702,702,0
|
|
20241230,160800,817641880,702,702,702,702,0
|
|
20241230,160700,817641880,702,702,702,702,0
|
|
20241230,160600,817641880,702,702,702,702,0
|
|
20241230,160500,817641880,702,702,702,702,0
|
|
20241230,160400,817641880,702,702,702,702,0
|
|
20241230,160300,817641880,702,702,702,702,0
|
|
20241230,160200,817641880,702,702,702,702,0
|
|
20241230,160100,817641880,702,702,702,702,0
|
|
20241230,160000,817641880,702,702,702,702,0
|
|
20241230,155900,817641880,702,702,702,702,0
|
|
20241230,155800,817641880,702,702,702,702,0
|
|
20241230,155700,817641880,702,702,702,702,0
|
|
20241230,155600,817641880,702,702,702,702,91766
|
|
20241230,155500,817641880,702,702,702,702,0
|
|
20241230,155400,817641880,702,702,702,702,0
|
|
20241230,155300,817641880,702,702,702,702,0
|
|
20241230,155200,817641880,702,702,702,702,0
|
|
20241230,155100,817641880,702,702,702,702,0
|
|
20241230,155000,817641880,702,702,702,702,0
|
|
20241230,154900,817641880,702,702,702,702,0
|
|
20241230,154800,817641880,702,702,702,702,0
|
|
20241230,154700,817641880,702,702,702,702,0
|
|
20241230,154600,817641880,702,702,702,702,0
|
|
20241230,154500,817641880,702,702,702,702,0
|
|
20241230,154400,817641880,702,702,702,702,0
|
|
20241230,154300,817641880,702,702,702,702,0
|
|
20241230,154200,817641880,702,702,702,702,0
|
|
20241230,154100,817641880,702,702,702,702,0
|
|
20241230,154000,817641880,702,702,702,702,0
|
|
20241230,153900,817641880,702,702,702,702,0
|
|
20241230,153800,817641880,702,702,702,702,0
|
|
20241230,153700,817641880,702,702,702,702,0
|
|
20241230,153600,817641880,702,702,702,702,0
|
|
20241230,153500,817641880,702,702,702,702,0
|
|
20241230,153400,817641880,702,702,702,702,0
|
|
20241230,153300,817641880,702,702,702,702,0
|
|
20241230,153200,817641880,702,702,702,702,0
|
|
20241230,153100,817641880,702,702,702,702,0
|
|
20241230,153000,817641880,702,702,702,702,91766
|
|
20241230,152900,753222148,708,708,708,708,0
|
|
20241230,152800,753222148,708,708,708,708,0
|
|
20241230,152700,753222148,708,708,708,708,0
|
|
20241230,152600,753222148,708,708,708,708,0
|
|
20241230,152500,753222148,708,708,708,708,0
|
|
20241230,152400,753222148,708,708,708,708,0
|
|
20241230,152300,753222148,708,708,708,708,0
|
|
20241230,152200,753222148,708,708,708,708,0
|
|
20241230,152100,753222148,708,708,708,708,0
|
|
20241230,152000,753222148,708,708,708,708,0
|
|
20241230,151900,753222148,708,708,710,707,2919
|
|
20241230,151800,751156357,711,711,711,711,69
|
|
20241230,151700,751107298,712,712,712,712,0
|
|
20241230,151600,751107298,712,712,712,712,0
|
|
20241230,151500,751107298,712,710,712,710,2075
|
|
20241230,151400,749633046,710,709,710,708,404
|
|
20241230,151300,749347008,712,712,712,712,0
|
|
20241230,151200,749347008,712,710,712,708,1001
|
|
20241230,151100,748638172,712,711,712,710,1722
|
|
20241230,151000,747414128,712,712,713,712,1210
|
|
20241230,150900,746551721,713,709,713,708,3327
|
|
20241230,150800,744193385,713,713,713,713,0
|
|
20241230,150700,744193385,713,713,713,713,1
|
|
20241230,150600,744192672,713,713,713,713,5
|
|
20241230,150500,744189107,713,713,713,713,200
|
|
20241230,150400,744046507,714,709,714,709,201
|
|
20241230,150300,743903993,709,709,709,709,500
|
|
20241230,150200,743549493,715,715,715,715,0
|
|
20241230,150100,743549493,715,715,715,715,6
|
|
20241230,150000,743545203,710,716,716,710,1715
|
|
20241230,145900,742321435,716,709,716,709,10002
|
|
20241230,145800,735230005,713,711,713,709,9051
|
|
20241230,145700,728798901,712,714,716,711,10161
|
|
20241230,145600,721556798,716,715,716,715,1129
|
|
20241230,145500,720749562,717,717,717,717,0
|
|
20241230,145400,720749562,717,717,717,717,10
|
|
20241230,145300,720742392,717,717,717,717,10
|
|
20241230,145200,720735222,717,717,717,717,503
|
|
20241230,145100,720374571,718,718,718,718,0
|
|
20241230,145000,720374571,718,718,718,718,0
|
|
20241230,144900,720374571,718,718,718,718,1000
|
|
20241230,144800,719656571,718,715,718,715,1501
|
|
20241230,144700,718583353,718,715,718,715,1501
|
|
20241230,144600,717510135,718,715,718,715,2901
|
|
20241230,144500,715435917,719,719,719,719,0
|
|
20241230,144400,715435917,719,715,719,715,7
|
|
20241230,144300,715430908,719,719,719,719,6
|
|
20241230,144200,715426594,719,719,719,719,500
|
|
20241230,144100,715067094,719,719,719,719,1000
|
|
20241230,144000,714348094,719,719,719,719,0
|
|
20241230,143900,714348094,719,719,719,719,0
|
|
20241230,143800,714348094,719,714,719,714,5011
|
|
20241230,143700,710765185,719,717,719,717,2000
|
|
20241230,143600,709329537,717,713,717,713,2
|
|
20241230,143500,709328107,717,717,717,717,3500
|
|
20241230,143400,706818607,717,713,717,713,16
|
|
20241230,143300,706807195,717,717,717,717,1
|
|
20241230,143200,706806478,713,717,717,713,102
|
|
20241230,143100,706733352,717,717,717,717,1
|
|
20241230,143000,706732635,717,715,717,715,1000
|
|
20241230,142900,706016879,715,715,715,715,0
|
|
20241230,142800,706016879,715,715,715,715,1
|
|
20241230,142700,706016164,714,714,714,714,2500
|
|
20241230,142600,704231164,715,715,716,715,516
|
|
20241230,142500,703862223,716,716,716,716,0
|
|
20241230,142400,703862223,716,715,717,715,502
|
|
20241230,142300,703503290,717,715,717,715,403
|
|
20241230,142200,703215141,717,715,717,715,102
|
|
20241230,142100,703142209,717,717,717,717,0
|
|
20241230,142000,703142209,717,717,717,717,500
|
|
20241230,141900,702783709,717,717,717,717,1
|
|
20241230,141800,702782992,713,716,717,713,13202
|
|
20241230,141700,693350950,718,718,718,718,504
|
|
20241230,141600,692989078,718,718,718,718,800
|
|
20241230,141500,692414678,718,718,718,718,0
|
|
20241230,141400,692414678,718,718,718,718,0
|
|
20241230,141300,692414678,718,718,718,718,1
|
|
20241230,141200,692413960,718,718,718,718,0
|
|
20241230,141100,692413960,718,718,718,714,1776
|
|
20241230,141000,691145005,718,715,718,715,1850
|
|
20241230,140900,689821892,718,718,718,718,0
|
|
20241230,140800,689821892,718,718,718,718,59
|
|
20241230,140700,689779530,718,718,718,718,20
|
|
20241230,140600,689765170,717,717,717,717,2000
|
|
20241230,140500,688331170,717,716,717,716,1001
|
|
20241230,140400,687614453,715,715,715,715,1190
|
|
20241230,140300,686763603,715,719,719,715,6001
|
|
20241230,140200,682465392,719,720,720,719,3478
|
|
20241230,140100,679962166,720,720,720,720,305
|
|
20241230,140000,679742566,718,718,718,718,500
|
|
20241230,135900,679383566,717,717,717,717,20
|
|
20241230,135800,679369226,718,718,718,718,20000
|
|
20241230,135700,665009226,719,719,719,719,6
|
|
20241230,135600,665004912,718,719,719,718,403
|
|
20241230,135500,664715183,722,722,722,722,1198
|
|
20241230,135400,663850227,722,721,722,721,4000
|
|
20241230,135300,660963227,722,722,722,722,0
|
|
20241230,135200,660963227,722,721,722,721,26
|
|
20241230,135100,660944476,722,722,722,722,202
|
|
20241230,135000,660798632,722,720,722,714,10234
|
|
20241230,134900,653489829,721,721,722,714,866
|
|
20241230,134800,652865293,717,714,721,714,480
|
|
20241230,134700,652520503,717,719,720,717,24035
|
|
20241230,134600,635276304,718,717,718,717,10160
|
|
20241230,134500,627988024,717,716,717,716,11920
|
|
20241230,134400,619441920,717,717,717,717,0
|
|
20241230,134300,619441920,717,717,717,717,0
|
|
20241230,134200,619441920,717,717,717,717,1000
|
|
20241230,134100,618724920,717,712,717,712,22120
|
|
20241230,134000,602971980,714,718,720,714,26000
|
|
20241230,133900,584271355,718,716,718,716,3000
|
|
20241230,133800,582119029,716,712,716,711,802
|
|
20241230,133700,581548523,712,713,713,712,900
|
|
20241230,133600,580907659,716,713,716,713,1001
|
|
20241230,133500,580193943,717,717,717,717,0
|
|
20241230,133400,580193943,717,717,717,717,0
|
|
20241230,133300,580193943,717,713,717,713,568
|
|
20241230,133200,579788687,717,717,717,717,0
|
|
20241230,133100,579788687,717,717,717,717,0
|
|
20241230,133000,579788687,717,717,717,717,1
|
|
20241230,132900,579787970,714,714,714,714,593
|
|
20241230,132800,579364568,715,715,715,715,1
|
|
20241230,132700,579363853,714,714,714,714,96
|
|
20241230,132600,579295309,715,715,715,715,1344
|
|
20241230,132500,578334349,717,717,717,717,6
|
|
20241230,132400,578330047,719,719,719,719,0
|
|
20241230,132300,578330047,719,719,719,719,0
|
|
20241230,132200,578330047,719,718,719,718,426
|
|
20241230,132100,578023945,719,719,719,719,300
|
|
20241230,132000,577808245,719,719,719,719,0
|
|
20241230,131900,577808245,719,719,720,719,5617
|
|
20241230,131800,573769205,719,718,719,718,1315
|
|
20241230,131700,572823819,718,714,718,714,36244
|
|
20241230,131600,546899651,714,714,714,714,3000
|
|
20241230,131500,544757651,714,714,714,714,0
|
|
20241230,131400,544757651,714,714,714,714,1
|
|
20241230,131300,544756937,715,715,715,715,23
|
|
20241230,131200,544740492,715,715,715,715,0
|
|
20241230,131100,544740492,715,712,715,711,4275
|
|
20241230,131000,541691371,712,713,713,712,1301
|
|
20241230,130900,540764759,713,714,715,713,3924
|
|
20241230,130800,537964318,714,714,714,714,0
|
|
20241230,130700,537964318,714,714,714,714,20892
|
|
20241230,130600,523047430,714,714,714,714,1
|
|
20241230,130500,523046716,714,714,714,714,0
|
|
20241230,130400,523046716,714,714,714,711,10002
|
|
20241230,130300,515935288,711,711,711,711,45
|
|
20241230,130200,515903293,711,711,711,711,14
|
|
20241230,130100,515893339,714,714,714,714,4
|
|
20241230,130000,515890483,714,714,714,710,10074
|
|
20241230,125900,508733663,712,711,712,711,9062
|
|
20241230,125800,502287133,710,710,710,710,0
|
|
20241230,125700,502287133,710,709,710,709,218
|
|
20241230,125600,502132403,710,709,710,709,1232
|
|
20241230,125500,501258183,709,709,709,709,0
|
|
20241230,125400,501258183,709,709,709,709,468
|
|
20241230,125300,500926371,710,710,710,710,100
|
|
20241230,125200,500855371,710,710,710,710,7
|
|
20241230,125100,500850401,711,710,711,710,2788
|
|
20241230,125000,498868533,710,710,710,710,100
|
|
20241230,124900,498797533,710,709,710,709,1000
|
|
20241230,124800,498087733,710,710,710,710,0
|
|
20241230,124700,498087733,710,710,710,710,2531
|
|
20241230,124600,496290723,711,711,711,711,557
|
|
20241230,124500,495894696,712,711,712,711,1496
|
|
20241230,124400,494830040,709,709,709,709,2616
|
|
20241230,124300,492975296,711,711,711,711,1821
|
|
20241230,124200,491680565,712,712,712,712,149
|
|
20241230,124100,491574477,712,709,712,709,12841
|
|
20241230,124000,482459282,708,705,708,705,40153
|
|
20241230,123900,454104338,704,704,704,704,0
|
|
20241230,123800,454104338,704,704,704,704,100
|
|
20241230,123700,454033938,706,706,706,706,200
|
|
20241230,123600,453892738,706,706,706,706,49
|
|
20241230,123500,453858144,706,706,706,706,0
|
|
20241230,123400,453858144,706,706,706,706,600
|
|
20241230,123300,453434544,704,704,704,704,1005
|
|
20241230,123200,452727024,705,705,705,705,0
|
|
20241230,123100,452727024,705,706,706,705,1046
|
|
20241230,123000,451989548,706,706,706,706,1000
|
|
20241230,122900,451283548,706,706,706,706,980
|
|
20241230,122800,450591668,706,706,706,706,880
|
|
20241230,122700,449970388,706,706,706,706,0
|
|
20241230,122600,449970388,706,706,706,706,0
|
|
20241230,122500,449970388,706,706,706,706,2320
|
|
20241230,122400,448332468,706,706,706,706,11192
|
|
20241230,122300,440430916,706,706,706,706,2500
|
|
20241230,122200,438665916,706,705,706,704,2571
|
|
20241230,122100,436853444,707,707,707,707,141
|
|
20241230,122000,436753757,707,704,707,704,1500
|
|
20241230,121900,435696358,705,704,705,704,600
|
|
20241230,121800,435273458,705,705,705,705,0
|
|
20241230,121700,435273458,705,702,705,702,1007
|
|
20241230,121600,434563544,705,705,705,705,0
|
|
20241230,121500,434563544,705,704,705,704,1503
|
|
20241230,121400,433504186,704,700,704,700,2733
|
|
20241230,121300,431582487,700,700,700,700,0
|
|
20241230,121200,431582487,700,700,700,700,0
|
|
20241230,121100,431582487,700,700,700,700,0
|
|
20241230,121000,431582487,700,700,700,700,0
|
|
20241230,120900,431582487,700,700,700,700,13
|
|
20241230,120800,431573387,700,700,700,700,0
|
|
20241230,120700,431573387,700,700,700,700,0
|
|
20241230,120600,431573387,700,700,703,700,156
|
|
20241230,120500,431463861,703,703,703,703,0
|
|
20241230,120400,431463861,703,703,703,703,0
|
|
20241230,120300,431463861,703,703,703,703,0
|
|
20241230,120200,431463861,703,700,703,700,76
|
|
20241230,120100,431410643,700,700,700,700,0
|
|
20241230,120000,431410643,700,700,700,700,0
|
|
20241230,115900,431410643,700,700,700,700,0
|
|
20241230,115800,431410643,700,700,700,700,0
|
|
20241230,115700,431410643,700,700,700,700,0
|
|
20241230,115600,431410643,700,700,700,700,0
|
|
20241230,115500,431410643,700,700,700,700,0
|
|
20241230,115400,431410643,700,700,700,700,0
|
|
20241230,115300,431410643,700,700,700,700,0
|
|
20241230,115200,431410643,700,700,700,700,98364
|
|
20241230,115100,362555843,700,699,700,699,8780
|
|
20241230,115000,356416515,696,696,696,696,0
|
|
20241230,114900,356416515,696,696,696,696,92
|
|
20241230,114800,356352483,696,696,696,696,0
|
|
20241230,114700,356352483,696,696,696,696,2000
|
|
20241230,114600,354960483,696,697,699,696,21572
|
|
20241230,114500,339919034,697,697,697,697,0
|
|
20241230,114400,339919034,697,697,697,697,1
|
|
20241230,114300,339918337,697,696,697,696,3000
|
|
20241230,114200,337828343,694,694,694,694,200
|
|
20241230,114100,337689543,694,694,694,694,0
|
|
20241230,114000,337689543,694,694,694,694,0
|
|
20241230,113900,337689543,694,694,694,694,0
|
|
20241230,113800,337689543,694,695,695,694,189
|
|
20241230,113700,337558367,695,695,695,695,0
|
|
20241230,113600,337558367,695,695,695,695,0
|
|
20241230,113500,337558367,695,695,695,695,50
|
|
20241230,113400,337523617,697,697,697,697,0
|
|
20241230,113300,337523617,697,697,697,697,0
|
|
20241230,113200,337523617,697,697,697,697,0
|
|
20241230,113100,337523617,697,697,697,697,2000
|
|
20241230,113000,336129617,693,694,694,693,13
|
|
20241230,112900,336120606,693,693,693,693,0
|
|
20241230,112800,336120606,693,693,693,693,0
|
|
20241230,112700,336120606,693,693,693,693,1000
|
|
20241230,112600,335427606,697,697,697,697,0
|
|
20241230,112500,335427606,697,697,697,697,0
|
|
20241230,112400,335427606,697,697,697,697,0
|
|
20241230,112300,335427606,697,697,697,697,200
|
|
20241230,112200,335288206,697,697,697,697,0
|
|
20241230,112100,335288206,697,697,697,697,10
|
|
20241230,112000,335281236,697,697,697,697,0
|
|
20241230,111900,335281236,697,697,697,697,0
|
|
20241230,111800,335281236,697,697,697,697,1074
|
|
20241230,111700,334532658,696,696,696,696,0
|
|
20241230,111600,334532658,696,696,696,696,0
|
|
20241230,111500,334532658,696,696,696,696,0
|
|
20241230,111400,334532658,696,696,696,696,0
|
|
20241230,111300,334532658,696,696,696,696,900
|
|
20241230,111200,333906258,696,696,696,696,0
|
|
20241230,111100,333906258,696,696,696,696,2008
|
|
20241230,111000,332508690,692,692,692,692,0
|
|
20241230,110900,332508690,692,692,692,692,13
|
|
20241230,110800,332499694,696,696,696,696,331
|
|
20241230,110700,332269318,696,696,696,696,0
|
|
20241230,110600,332269318,696,696,696,696,0
|
|
20241230,110500,332269318,696,696,696,696,0
|
|
20241230,110400,332269318,696,696,696,696,0
|
|
20241230,110300,332269318,696,696,696,696,110
|
|
20241230,110200,332192758,696,696,696,696,7
|
|
20241230,110100,332187886,696,696,696,696,15
|
|
20241230,110000,332177446,691,691,691,691,52
|
|
20241230,105900,332141514,696,696,696,696,4
|
|
20241230,105800,332138730,696,696,696,696,346
|
|
20241230,105700,331897914,696,696,696,696,0
|
|
20241230,105600,331897914,696,696,696,696,500
|
|
20241230,105500,331549914,696,696,696,696,1000
|
|
20241230,105400,330853914,691,695,695,691,7751
|
|
20241230,105300,325484078,695,695,695,695,1
|
|
20241230,105200,325483383,695,695,695,695,0
|
|
20241230,105100,325483383,695,695,695,695,1
|
|
20241230,105000,325482688,696,696,696,696,525
|
|
20241230,104900,325117288,696,696,696,696,0
|
|
20241230,104800,325117288,696,696,696,696,0
|
|
20241230,104700,325117288,696,696,696,696,0
|
|
20241230,104600,325117288,696,694,696,694,3737
|
|
20241230,104500,322517736,696,696,696,696,0
|
|
20241230,104400,322517736,696,696,696,696,0
|
|
20241230,104300,322517736,696,696,696,696,0
|
|
20241230,104200,322517736,696,696,696,696,4122
|
|
20241230,104100,319648824,693,693,693,693,0
|
|
20241230,104000,319648824,693,693,693,693,0
|
|
20241230,103900,319648824,693,693,693,693,5085
|
|
20241230,103800,316124919,696,696,696,696,0
|
|
20241230,103700,316124919,696,696,696,696,0
|
|
20241230,103600,316124919,696,696,696,696,1957
|
|
20241230,103500,314762847,696,696,696,696,1
|
|
20241230,103400,314762151,696,696,696,696,1
|
|
20241230,103300,314761455,697,697,697,697,0
|
|
20241230,103200,314761455,697,697,697,697,0
|
|
20241230,103100,314761455,697,697,697,697,0
|
|
20241230,103000,314761455,697,696,697,696,3000
|
|
20241230,102900,312671976,696,696,696,696,0
|
|
20241230,102800,312671976,696,696,696,696,0
|
|
20241230,102700,312671976,696,696,696,696,0
|
|
20241230,102600,312671976,696,696,696,696,0
|
|
20241230,102500,312671976,696,696,696,696,0
|
|
20241230,102400,312671976,696,692,696,692,101
|
|
20241230,102300,312601684,692,692,692,692,0
|
|
20241230,102200,312601684,692,692,692,692,0
|
|
20241230,102100,312601684,692,692,692,692,0
|
|
20241230,102000,312601684,692,692,692,692,0
|
|
20241230,101900,312601684,692,692,692,692,100
|
|
20241230,101800,312532484,692,692,692,692,0
|
|
20241230,101700,312532484,692,692,692,692,0
|
|
20241230,101600,312532484,692,692,692,692,3587
|
|
20241230,101500,310050280,692,692,692,692,1
|
|
20241230,101400,310049588,698,698,698,698,0
|
|
20241230,101300,310049588,698,698,698,698,0
|
|
20241230,101200,310049588,698,698,698,698,0
|
|
20241230,101100,310049588,698,698,698,698,90
|
|
20241230,101000,309986768,698,698,698,698,2000
|
|
20241230,100900,308590768,698,695,698,695,1000
|
|
20241230,100800,307892814,692,692,692,692,0
|
|
20241230,100700,307892814,692,692,692,692,1
|
|
20241230,100600,307892122,692,692,692,692,27
|
|
20241230,100500,307873438,692,692,692,692,0
|
|
20241230,100400,307873438,692,692,692,692,40
|
|
20241230,100300,307845758,692,688,692,686,14754
|
|
20241230,100200,297691646,689,691,691,689,1030
|
|
20241230,100100,296981940,695,695,695,695,0
|
|
20241230,100000,296981940,695,695,695,695,10
|
|
20241230,095900,296974990,695,695,695,695,0
|
|
20241230,095800,296974990,695,695,695,695,100
|
|
20241230,095700,296905490,695,695,695,695,112
|
|
20241230,095600,296827650,695,695,695,695,300
|
|
20241230,095500,296619150,696,696,696,696,276
|
|
20241230,095400,296427054,696,696,696,696,1000
|
|
20241230,095300,295731054,696,696,696,696,10
|
|
20241230,095200,295724094,697,686,697,686,2247
|
|
20241230,095100,294180025,685,689,689,685,42271
|
|
20241230,095000,265129929,690,697,697,690,18533
|
|
20241230,094900,252323477,693,694,694,693,1044
|
|
20241230,094800,251599984,694,699,699,694,3230
|
|
20241230,094700,249348214,699,699,699,699,8950
|
|
20241230,094600,243092164,699,699,699,699,0
|
|
20241230,094500,243092164,699,699,699,699,0
|
|
20241230,094400,243092164,699,699,699,699,300
|
|
20241230,094300,242882464,699,699,699,699,800
|
|
20241230,094200,242323264,698,695,698,695,3020
|
|
20241230,094100,240219891,695,695,695,695,5
|
|
20241230,094000,240216416,695,695,695,693,504
|
|
20241230,093900,239867136,695,695,695,695,5
|
|
20241230,093800,239863661,695,696,697,695,2013
|
|
20241230,093700,238462198,696,696,696,691,4514
|
|
20241230,093600,235340674,693,693,693,693,5412
|
|
20241230,093500,231590158,694,700,700,694,50001
|
|
20241230,093400,196834863,698,699,699,698,2029
|
|
20241230,093300,195418592,699,699,699,699,0
|
|
20241230,093200,195418592,699,699,699,699,100
|
|
20241230,093100,195348692,699,700,700,699,993
|
|
20241230,093000,194654492,700,700,700,700,3000
|
|
20241230,092900,192554492,700,700,700,700,2000
|
|
20241230,092800,191154492,697,700,700,697,717
|
|
20241230,092700,190654692,700,700,700,700,337
|
|
20241230,092600,190418792,700,703,703,700,1168
|
|
20241230,092500,189601189,700,700,700,700,8833
|
|
20241230,092400,183418089,700,704,704,700,3355
|
|
20241230,092300,181056213,700,700,700,700,501
|
|
20241230,092200,180705513,697,697,697,697,571
|
|
20241230,092100,180307526,697,697,697,697,0
|
|
20241230,092000,180307526,697,697,697,697,0
|
|
20241230,091900,180307526,697,698,698,697,4000
|
|
20241230,091800,177519306,697,700,700,697,13000
|
|
20241230,091700,168456761,700,700,700,700,0
|
|
20241230,091600,168456761,700,701,701,700,6000
|
|
20241230,091500,164256660,705,705,705,705,204
|
|
20241230,091400,164112840,705,703,705,703,720
|
|
20241230,091300,163605820,707,707,707,707,60
|
|
20241230,091200,163563400,700,699,707,699,36080
|
|
20241230,091100,138315991,699,703,703,698,41121
|
|
20241230,091000,109485371,704,704,704,704,10058
|
|
20241230,090900,102404539,708,705,708,704,9042
|
|
20241230,090800,96032671,708,708,708,708,1413
|
|
20241230,090700,95032267,708,705,708,705,3058
|
|
20241230,090600,92869177,705,703,709,703,18089
|
|
20241230,090500,80110236,709,700,709,700,3528
|
|
20241230,090400,77636152,698,695,698,695,18019
|
|
20241230,090300,65081544,695,695,695,695,1304
|
|
20241230,090200,64175264,695,697,697,695,15020
|
|
20241230,090100,53734339,697,685,697,685,6682
|
|
20241230,090000,49157157,685,693,693,685,70375
|