607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,190400,476314465,758,758,758,758,15046
|
|
20241230,190300,476314465,758,758,758,758,0
|
|
20241230,190200,476314465,758,758,758,758,0
|
|
20241230,190100,476314465,758,758,758,758,0
|
|
20241230,190000,476314465,758,758,758,758,0
|
|
20241230,185900,476314465,758,758,758,758,0
|
|
20241230,185800,476314465,758,758,758,758,0
|
|
20241230,185700,476314465,758,758,758,758,0
|
|
20241230,185600,476314465,758,758,758,758,0
|
|
20241230,185500,476314465,758,758,758,758,0
|
|
20241230,185400,476314465,758,758,758,758,0
|
|
20241230,185300,476314465,758,758,758,758,0
|
|
20241230,185200,476314465,758,758,758,758,0
|
|
20241230,185100,476314465,758,758,758,758,0
|
|
20241230,185000,476314465,758,758,758,758,0
|
|
20241230,184900,476314465,758,758,758,758,0
|
|
20241230,184800,476314465,758,758,758,758,0
|
|
20241230,184700,476314465,758,758,758,758,0
|
|
20241230,184600,476314465,758,758,758,758,0
|
|
20241230,184500,476314465,758,758,758,758,0
|
|
20241230,184400,476314465,758,758,758,758,0
|
|
20241230,184300,476314465,758,758,758,758,0
|
|
20241230,184200,476314465,758,758,758,758,0
|
|
20241230,184100,476314465,758,758,758,758,0
|
|
20241230,184000,476314465,758,758,758,758,0
|
|
20241230,183900,476314465,758,758,758,758,0
|
|
20241230,183800,476314465,758,758,758,758,0
|
|
20241230,183700,476314465,758,758,758,758,0
|
|
20241230,183600,476314465,758,758,758,758,0
|
|
20241230,183500,476314465,758,758,758,758,0
|
|
20241230,183400,476314465,758,758,758,758,15046
|
|
20241230,183300,476314465,758,758,758,758,0
|
|
20241230,183200,476314465,758,758,758,758,0
|
|
20241230,183100,476314465,758,758,758,758,0
|
|
20241230,183000,476314465,758,758,758,758,0
|
|
20241230,182900,476314465,758,758,758,758,0
|
|
20241230,182800,476314465,758,758,758,758,0
|
|
20241230,182700,476314465,758,758,758,758,0
|
|
20241230,182600,476314465,758,758,758,758,0
|
|
20241230,182500,476314465,758,758,758,758,0
|
|
20241230,182400,476314465,758,758,758,758,0
|
|
20241230,182300,476314465,758,758,758,758,0
|
|
20241230,182200,476314465,758,758,758,758,0
|
|
20241230,182100,476314465,758,758,758,758,0
|
|
20241230,182000,476314465,758,758,758,758,0
|
|
20241230,181900,476314465,758,758,758,758,0
|
|
20241230,181800,476314465,758,758,758,758,0
|
|
20241230,181700,476314465,758,758,758,758,0
|
|
20241230,181600,476314465,758,758,758,758,0
|
|
20241230,181500,476314465,758,758,758,758,0
|
|
20241230,181400,476314465,758,758,758,758,0
|
|
20241230,181300,476314465,758,758,758,758,0
|
|
20241230,181200,476314465,758,758,758,758,0
|
|
20241230,181100,476314465,758,758,758,758,0
|
|
20241230,181000,476314465,758,758,758,758,0
|
|
20241230,180900,476314465,758,758,758,758,0
|
|
20241230,180800,476314465,758,758,758,758,0
|
|
20241230,180700,476314465,758,758,758,758,0
|
|
20241230,180600,476314465,758,758,758,758,0
|
|
20241230,180500,476314465,758,758,758,758,0
|
|
20241230,180400,476314465,758,758,758,758,15046
|
|
20241230,180300,476314465,758,758,758,758,0
|
|
20241230,180200,476314465,758,758,758,758,0
|
|
20241230,180100,476314465,758,758,758,758,0
|
|
20241230,180000,476314465,758,758,758,758,0
|
|
20241230,175900,476314465,758,758,758,758,0
|
|
20241230,175800,476314465,758,758,758,758,0
|
|
20241230,175700,476314465,758,758,758,758,0
|
|
20241230,175600,476314465,758,758,758,758,0
|
|
20241230,175500,476314465,758,758,758,758,0
|
|
20241230,175400,476314465,758,758,758,758,0
|
|
20241230,175300,476314465,758,758,758,758,0
|
|
20241230,175200,476314465,758,758,758,758,0
|
|
20241230,175100,476314465,758,758,758,758,0
|
|
20241230,175000,476314465,758,758,758,758,0
|
|
20241230,174900,476314465,758,758,758,758,0
|
|
20241230,174800,476314465,758,758,758,758,0
|
|
20241230,174700,476314465,758,758,758,758,0
|
|
20241230,174600,476314465,758,758,758,758,0
|
|
20241230,174500,476314465,758,758,758,758,0
|
|
20241230,174400,476314465,758,758,758,758,0
|
|
20241230,174300,476314465,758,758,758,758,0
|
|
20241230,174200,476314465,758,758,758,758,0
|
|
20241230,174100,476314465,758,758,758,758,0
|
|
20241230,174000,476314465,758,758,758,758,0
|
|
20241230,173900,476314465,758,758,758,758,0
|
|
20241230,173800,476314465,758,758,758,758,0
|
|
20241230,173700,476314465,758,758,758,758,0
|
|
20241230,173600,476314465,758,758,758,758,0
|
|
20241230,173500,476314465,758,758,758,758,0
|
|
20241230,173400,476314465,758,758,758,758,15046
|
|
20241230,173300,476314465,758,758,758,758,0
|
|
20241230,173200,476314465,758,758,758,758,0
|
|
20241230,173100,476314465,758,758,758,758,0
|
|
20241230,173000,476314465,758,758,758,758,0
|
|
20241230,172900,476314465,758,758,758,758,0
|
|
20241230,172800,476314465,758,758,758,758,0
|
|
20241230,172700,476314465,758,758,758,758,0
|
|
20241230,172600,476314465,758,758,758,758,0
|
|
20241230,172500,476314465,758,758,758,758,0
|
|
20241230,172400,476314465,758,758,758,758,0
|
|
20241230,172300,476314465,758,758,758,758,0
|
|
20241230,172200,476314465,758,758,758,758,0
|
|
20241230,172100,476314465,758,758,758,758,0
|
|
20241230,172000,476314465,758,758,758,758,0
|
|
20241230,171900,476314465,758,758,758,758,0
|
|
20241230,171800,476314465,758,758,758,758,0
|
|
20241230,171700,476314465,758,758,758,758,0
|
|
20241230,171600,476314465,758,758,758,758,0
|
|
20241230,171500,476314465,758,758,758,758,0
|
|
20241230,171400,476314465,758,758,758,758,0
|
|
20241230,171300,476314465,758,758,758,758,0
|
|
20241230,171200,476314465,758,758,758,758,0
|
|
20241230,171100,476314465,758,758,758,758,0
|
|
20241230,171000,476314465,758,758,758,758,0
|
|
20241230,170900,476314465,758,758,758,758,0
|
|
20241230,170800,476314465,758,758,758,758,0
|
|
20241230,170700,476314465,758,758,758,758,0
|
|
20241230,170600,476314465,758,758,758,758,0
|
|
20241230,170500,476314465,758,758,758,758,0
|
|
20241230,170400,476314465,758,758,758,758,15046
|
|
20241230,170300,476314465,758,758,758,758,0
|
|
20241230,170200,476314465,758,758,758,758,0
|
|
20241230,170100,476314465,758,758,758,758,0
|
|
20241230,170000,476314465,758,758,758,758,0
|
|
20241230,165900,476314465,758,758,758,758,0
|
|
20241230,165800,476314465,758,758,758,758,0
|
|
20241230,165700,476314465,758,758,758,758,0
|
|
20241230,165600,476314465,758,758,758,758,0
|
|
20241230,165500,476314465,758,758,758,758,0
|
|
20241230,165400,476314465,758,758,758,758,0
|
|
20241230,165300,476314465,758,758,758,758,0
|
|
20241230,165200,476314465,758,758,758,758,0
|
|
20241230,165100,476314465,758,758,758,758,0
|
|
20241230,165000,476314465,758,758,758,758,0
|
|
20241230,164900,476314465,758,758,758,758,0
|
|
20241230,164800,476314465,758,758,758,758,0
|
|
20241230,164700,476314465,758,758,758,758,0
|
|
20241230,164600,476314465,758,758,758,758,0
|
|
20241230,164500,476314465,758,758,758,758,0
|
|
20241230,164400,476314465,758,758,758,758,0
|
|
20241230,164300,476314465,758,758,758,758,0
|
|
20241230,164200,476314465,758,758,758,758,0
|
|
20241230,164100,476314465,758,758,758,758,0
|
|
20241230,164000,476314465,758,758,758,758,0
|
|
20241230,163900,476314465,758,758,758,758,0
|
|
20241230,163800,476314465,758,758,758,758,0
|
|
20241230,163700,476314465,758,758,758,758,0
|
|
20241230,163600,476314465,758,758,758,758,0
|
|
20241230,163500,476314465,758,758,758,758,0
|
|
20241230,163400,476314465,758,758,758,758,15046
|
|
20241230,163300,476314465,758,758,758,758,0
|
|
20241230,163200,476314465,758,758,758,758,0
|
|
20241230,163100,476314465,758,758,758,758,0
|
|
20241230,163000,476314465,758,758,758,758,0
|
|
20241230,162900,476314465,758,758,758,758,0
|
|
20241230,162800,476314465,758,758,758,758,0
|
|
20241230,162700,476314465,758,758,758,758,0
|
|
20241230,162600,476314465,758,758,758,758,0
|
|
20241230,162500,476314465,758,758,758,758,0
|
|
20241230,162400,476314465,758,758,758,758,0
|
|
20241230,162300,476314465,758,758,758,758,0
|
|
20241230,162200,476314465,758,758,758,758,0
|
|
20241230,162100,476314465,758,758,758,758,0
|
|
20241230,162000,476314465,758,758,758,758,0
|
|
20241230,161900,476314465,758,758,758,758,0
|
|
20241230,161800,476314465,758,758,758,758,0
|
|
20241230,161700,476314465,758,758,758,758,0
|
|
20241230,161600,476314465,758,758,758,758,0
|
|
20241230,161500,476314465,758,758,758,758,0
|
|
20241230,161400,476314465,758,758,758,758,0
|
|
20241230,161300,476314465,758,758,758,758,0
|
|
20241230,161200,476314465,758,758,758,758,0
|
|
20241230,161100,476314465,758,758,758,758,0
|
|
20241230,161000,476314465,758,758,758,758,0
|
|
20241230,160900,476314465,758,758,758,758,0
|
|
20241230,160800,476314465,758,758,758,758,0
|
|
20241230,160700,476314465,758,758,758,758,0
|
|
20241230,160600,476314465,758,758,758,758,0
|
|
20241230,160500,476314465,758,758,758,758,0
|
|
20241230,160400,476314465,758,758,758,758,15046
|
|
20241230,160300,476314465,758,758,758,758,0
|
|
20241230,160200,476314465,758,758,758,758,0
|
|
20241230,160100,476314465,758,758,758,758,0
|
|
20241230,160000,476314465,758,758,758,758,0
|
|
20241230,155900,476314465,758,758,758,758,0
|
|
20241230,155800,476314465,758,758,758,758,0
|
|
20241230,155700,476314465,758,758,758,758,0
|
|
20241230,155600,476314465,758,758,758,758,0
|
|
20241230,155500,476314465,758,758,758,758,0
|
|
20241230,155400,476314465,758,758,758,758,0
|
|
20241230,155300,476314465,758,758,758,758,0
|
|
20241230,155200,476314465,758,758,758,758,0
|
|
20241230,155100,476314465,758,758,758,758,0
|
|
20241230,155000,476314465,758,758,758,758,0
|
|
20241230,154900,476314465,758,758,758,758,0
|
|
20241230,154800,476314465,758,758,758,758,0
|
|
20241230,154700,476314465,758,758,758,758,0
|
|
20241230,154600,476314465,758,758,758,758,0
|
|
20241230,154500,476314465,758,758,758,758,0
|
|
20241230,154400,476314465,758,758,758,758,0
|
|
20241230,154300,476314465,758,758,758,758,0
|
|
20241230,154200,476314465,758,758,758,758,0
|
|
20241230,154100,476314465,758,758,758,758,0
|
|
20241230,154000,476314465,758,758,758,758,0
|
|
20241230,153900,476314465,758,758,758,758,0
|
|
20241230,153800,476314465,758,758,758,758,0
|
|
20241230,153700,476314465,758,758,758,758,0
|
|
20241230,153600,476314465,758,758,758,758,0
|
|
20241230,153500,476314465,758,758,758,758,0
|
|
20241230,153400,476314465,758,758,758,758,15046
|
|
20241230,153300,476314465,758,758,758,758,0
|
|
20241230,153200,476314465,758,758,758,758,0
|
|
20241230,153100,476314465,758,758,758,758,0
|
|
20241230,153000,476314465,758,758,758,758,15046
|
|
20241230,152900,464909597,758,758,758,758,0
|
|
20241230,152800,464909597,758,758,758,758,0
|
|
20241230,152700,464909597,758,758,758,758,0
|
|
20241230,152600,464909597,758,758,758,758,0
|
|
20241230,152500,464909597,758,758,758,758,0
|
|
20241230,152400,464909597,758,758,758,758,0
|
|
20241230,152300,464909597,758,758,758,758,0
|
|
20241230,152200,464909597,758,758,758,758,0
|
|
20241230,152100,464909597,758,758,758,758,0
|
|
20241230,152000,464909597,758,758,758,758,0
|
|
20241230,151900,464909597,758,756,758,752,6026
|
|
20241230,151800,460348904,757,758,758,757,2497
|
|
20241230,151700,458457009,758,757,758,757,10139
|
|
20241230,151600,450781686,757,756,757,756,3
|
|
20241230,151500,450779417,756,756,756,756,702
|
|
20241230,151400,450248705,757,757,757,757,545
|
|
20241230,151300,449836140,757,756,757,755,26171
|
|
20241230,151200,430034712,755,755,755,755,1140
|
|
20241230,151100,429174012,755,754,755,754,10421
|
|
20241230,151000,421312243,751,751,751,751,65
|
|
20241230,150900,421263428,754,754,754,754,8
|
|
20241230,150800,421257396,754,752,754,752,45
|
|
20241230,150700,421223508,754,754,754,754,40
|
|
20241230,150600,421193348,754,752,754,751,8904
|
|
20241230,150500,414493627,753,753,753,753,3
|
|
20241230,150400,414491368,753,753,753,753,0
|
|
20241230,150300,414491368,753,753,753,753,1000
|
|
20241230,150200,413738368,753,753,753,753,4823
|
|
20241230,150100,410106649,753,753,753,753,5
|
|
20241230,150000,410102884,752,752,752,752,0
|
|
20241230,145900,410102884,752,752,752,752,0
|
|
20241230,145800,410102884,752,752,752,752,1902
|
|
20241230,145700,408672580,752,752,752,752,0
|
|
20241230,145600,408672580,752,752,752,752,924
|
|
20241230,145500,407977732,750,750,750,750,220
|
|
20241230,145400,407812732,750,750,750,750,3000
|
|
20241230,145300,405562732,750,751,751,750,200
|
|
20241230,145200,405412731,750,750,750,750,6000
|
|
20241230,145100,400912731,750,750,750,750,0
|
|
20241230,145000,400912731,750,750,750,750,1993
|
|
20241230,144900,399417981,751,751,751,751,11
|
|
20241230,144800,399409720,750,750,751,750,4676
|
|
20241230,144700,395902714,750,750,750,750,120
|
|
20241230,144600,395812714,750,750,750,750,0
|
|
20241230,144500,395812714,750,750,750,750,1219
|
|
20241230,144400,394898464,750,750,750,750,70
|
|
20241230,144300,394845964,751,751,751,751,135
|
|
20241230,144200,394744579,751,751,751,751,500
|
|
20241230,144100,394369079,751,751,751,751,941
|
|
20241230,144000,393662388,751,751,751,751,8236
|
|
20241230,143900,387477152,752,752,752,751,4212
|
|
20241230,143800,384313425,752,752,752,752,0
|
|
20241230,143700,384313425,752,751,752,751,1973
|
|
20241230,143600,382831287,751,751,751,751,0
|
|
20241230,143500,382831287,751,751,751,751,41
|
|
20241230,143400,382800496,751,752,752,751,91
|
|
20241230,143300,382732083,752,752,752,752,72
|
|
20241230,143200,382677939,753,753,753,753,0
|
|
20241230,143100,382677939,753,753,753,753,0
|
|
20241230,143000,382677939,753,753,753,753,640
|
|
20241230,142900,382196019,753,753,753,753,68
|
|
20241230,142800,382144815,753,753,753,753,0
|
|
20241230,142700,382144815,753,753,753,753,11
|
|
20241230,142600,382136532,753,753,753,753,1500
|
|
20241230,142500,381007032,753,753,753,753,4002
|
|
20241230,142400,377993526,752,752,752,752,1000
|
|
20241230,142300,377241526,752,751,752,751,6438
|
|
20241230,142200,372400488,751,751,751,751,2662
|
|
20241230,142100,370401326,751,751,751,751,0
|
|
20241230,142000,370401326,751,751,751,751,0
|
|
20241230,141900,370401326,751,751,751,751,0
|
|
20241230,141800,370401326,751,751,751,751,547
|
|
20241230,141700,369990529,751,752,752,751,1001
|
|
20241230,141600,369238777,752,752,752,752,4000
|
|
20241230,141500,366230777,752,750,752,750,1021
|
|
20241230,141400,365465023,750,750,750,750,4
|
|
20241230,141300,365462023,750,750,750,750,0
|
|
20241230,141200,365462023,750,750,750,750,0
|
|
20241230,141100,365462023,750,750,750,750,7031
|
|
20241230,141000,360188773,751,751,751,751,501
|
|
20241230,140900,359812522,751,751,751,751,70
|
|
20241230,140800,359759952,751,751,751,751,10
|
|
20241230,140700,359752442,751,751,751,751,10
|
|
20241230,140600,359744932,752,752,752,752,4435
|
|
20241230,140500,356409812,752,751,752,751,64
|
|
20241230,140400,356361734,751,751,751,751,46
|
|
20241230,140300,356327188,751,751,751,751,139
|
|
20241230,140200,356222799,751,750,751,750,82
|
|
20241230,140100,356161219,750,750,750,750,0
|
|
20241230,140000,356161219,750,750,750,750,0
|
|
20241230,135900,356161219,750,750,750,750,0
|
|
20241230,135800,356161219,750,750,750,750,0
|
|
20241230,135700,356161219,750,751,751,750,223
|
|
20241230,135600,355993776,751,752,752,751,1106
|
|
20241230,135500,355163070,751,751,751,751,0
|
|
20241230,135400,355163070,751,751,751,751,9161
|
|
20241230,135300,348283159,751,751,751,751,0
|
|
20241230,135200,348283159,751,752,752,751,413
|
|
20241230,135100,347972596,751,751,751,751,29
|
|
20241230,135000,347950817,751,751,751,751,1526
|
|
20241230,134900,346804791,751,751,751,751,260
|
|
20241230,134800,346609531,751,751,751,751,19
|
|
20241230,134700,346595262,749,749,749,749,0
|
|
20241230,134600,346595262,749,749,749,749,1536
|
|
20241230,134500,345444798,749,749,749,749,564
|
|
20241230,134400,345022362,751,751,751,751,0
|
|
20241230,134300,345022362,751,751,751,751,0
|
|
20241230,134200,345022362,751,751,751,751,0
|
|
20241230,134100,345022362,751,751,751,751,0
|
|
20241230,134000,345022362,751,751,751,751,0
|
|
20241230,133900,345022362,751,751,751,751,0
|
|
20241230,133800,345022362,751,751,751,751,50
|
|
20241230,133700,344984812,751,751,751,751,1675
|
|
20241230,133600,343726887,751,751,751,751,0
|
|
20241230,133500,343726887,751,751,751,751,703
|
|
20241230,133400,343198934,750,749,750,749,10078
|
|
20241230,133300,335641667,749,749,749,749,3
|
|
20241230,133200,335639420,749,750,750,749,518
|
|
20241230,133100,335251296,750,749,750,749,238
|
|
20241230,133000,335072984,750,750,750,750,0
|
|
20241230,132900,335072984,750,750,750,750,200
|
|
20241230,132800,334922984,749,749,749,749,800
|
|
20241230,132700,334323784,747,747,747,747,12
|
|
20241230,132600,334314820,748,748,748,748,268
|
|
20241230,132500,334114356,748,748,748,748,134
|
|
20241230,132400,334014124,750,750,750,750,22
|
|
20241230,132300,333997624,750,750,750,750,0
|
|
20241230,132200,333997624,750,750,750,750,7
|
|
20241230,132100,333992374,750,750,750,750,0
|
|
20241230,132000,333992374,750,750,750,750,4
|
|
20241230,131900,333989374,750,750,750,750,0
|
|
20241230,131800,333989374,750,750,750,750,10
|
|
20241230,131700,333981874,750,750,750,750,1
|
|
20241230,131600,333981124,750,748,750,746,502
|
|
20241230,131500,333606145,749,750,750,749,258
|
|
20241230,131400,333412898,750,750,750,750,44
|
|
20241230,131300,333379898,750,750,750,750,666
|
|
20241230,131200,332880398,750,750,750,750,583
|
|
20241230,131100,332443148,750,750,750,750,10
|
|
20241230,131000,332435648,750,750,750,750,39
|
|
20241230,130900,332406398,747,747,747,747,0
|
|
20241230,130800,332406398,747,747,747,747,0
|
|
20241230,130700,332406398,747,747,747,747,0
|
|
20241230,130600,332406398,747,747,747,747,0
|
|
20241230,130500,332406398,747,749,749,747,5393
|
|
20241230,130400,328375041,749,749,749,749,0
|
|
20241230,130300,328375041,749,749,749,749,1
|
|
20241230,130200,328374292,749,749,749,749,0
|
|
20241230,130100,328374292,749,749,749,749,1
|
|
20241230,130000,328373543,747,747,747,747,0
|
|
20241230,125900,328373543,747,747,747,747,84
|
|
20241230,125800,328310795,749,749,749,749,0
|
|
20241230,125700,328310795,749,749,749,749,7
|
|
20241230,125600,328305552,749,749,749,749,5
|
|
20241230,125500,328301807,749,749,749,747,603
|
|
20241230,125400,327850220,749,749,749,749,0
|
|
20241230,125300,327850220,749,749,749,749,1
|
|
20241230,125200,327849471,748,748,748,748,267
|
|
20241230,125100,327649755,748,748,748,748,15
|
|
20241230,125000,327638535,748,748,748,748,100
|
|
20241230,124900,327563735,748,748,748,748,43
|
|
20241230,124800,327531571,748,748,748,748,42
|
|
20241230,124700,327500155,747,747,747,747,0
|
|
20241230,124600,327500155,747,747,747,747,0
|
|
20241230,124500,327500155,747,748,748,747,193
|
|
20241230,124400,327355947,749,749,749,749,0
|
|
20241230,124300,327355947,749,749,749,749,0
|
|
20241230,124200,327355947,749,749,749,749,24
|
|
20241230,124100,327337971,747,747,747,747,0
|
|
20241230,124000,327337971,747,747,747,747,0
|
|
20241230,123900,327337971,747,748,748,747,28
|
|
20241230,123800,327317028,748,748,748,748,10
|
|
20241230,123700,327309548,749,749,749,749,2
|
|
20241230,123600,327308050,749,749,749,749,0
|
|
20241230,123500,327308050,749,749,749,749,0
|
|
20241230,123400,327308050,749,749,749,749,163
|
|
20241230,123300,327185963,749,749,749,749,0
|
|
20241230,123200,327185963,749,749,749,749,30
|
|
20241230,123100,327163493,749,749,749,749,0
|
|
20241230,123000,327163493,749,749,749,749,7
|
|
20241230,122900,327158250,747,747,747,747,0
|
|
20241230,122800,327158250,747,747,747,747,0
|
|
20241230,122700,327158250,747,748,748,747,4
|
|
20241230,122600,327155260,749,749,749,749,10
|
|
20241230,122500,327147770,750,750,750,750,0
|
|
20241230,122400,327147770,750,750,750,750,0
|
|
20241230,122300,327147770,750,750,750,750,0
|
|
20241230,122200,327147770,750,750,750,750,0
|
|
20241230,122100,327147770,750,750,750,750,5
|
|
20241230,122000,327144020,750,750,750,750,0
|
|
20241230,121900,327144020,750,750,750,750,5
|
|
20241230,121800,327140270,746,746,746,746,0
|
|
20241230,121700,327140270,746,746,746,746,0
|
|
20241230,121600,327140270,746,746,746,746,3825
|
|
20241230,121500,324286820,746,746,746,746,2940
|
|
20241230,121400,322093580,746,746,746,746,1100
|
|
20241230,121300,321272980,746,746,746,746,5705
|
|
20241230,121200,317017050,746,746,746,745,1546
|
|
20241230,121100,315863823,747,747,747,747,175
|
|
20241230,121000,315733098,747,746,747,746,1098
|
|
20241230,120900,314913192,746,746,746,746,1087
|
|
20241230,120800,314102290,747,747,747,747,0
|
|
20241230,120700,314102290,747,747,747,747,0
|
|
20241230,120600,314102290,747,747,747,747,0
|
|
20241230,120500,314102290,747,747,747,747,133
|
|
20241230,120400,314002939,746,747,747,746,5234
|
|
20241230,120300,310094759,748,748,748,748,930
|
|
20241230,120200,309399119,749,751,751,749,35700
|
|
20241230,120100,282600432,752,753,754,752,6200
|
|
20241230,120000,277935463,754,754,754,754,55
|
|
20241230,115900,277893993,752,752,752,752,0
|
|
20241230,115800,277893993,752,752,752,752,0
|
|
20241230,115700,277893993,752,753,753,752,4802
|
|
20241230,115600,274282689,753,753,753,753,0
|
|
20241230,115500,274282689,753,753,753,753,4
|
|
20241230,115400,274279677,752,753,753,752,11985
|
|
20241230,115300,265260831,755,755,755,755,0
|
|
20241230,115200,265260831,755,755,755,755,3
|
|
20241230,115100,265258566,755,755,755,755,0
|
|
20241230,115000,265258566,755,755,755,755,10
|
|
20241230,114900,265251016,755,755,755,755,0
|
|
20241230,114800,265251016,755,755,755,755,0
|
|
20241230,114700,265251016,755,755,755,755,0
|
|
20241230,114600,265251016,755,755,755,755,0
|
|
20241230,114500,265251016,755,755,755,755,0
|
|
20241230,114400,265251016,755,754,755,754,54
|
|
20241230,114300,265210247,753,753,753,753,0
|
|
20241230,114200,265210247,753,753,753,753,1500
|
|
20241230,114100,264080747,753,754,754,753,3286
|
|
20241230,114000,261606388,753,754,754,753,1190
|
|
20241230,113900,260710277,754,754,754,754,0
|
|
20241230,113800,260710277,754,754,754,754,3
|
|
20241230,113700,260708015,754,754,754,754,11
|
|
20241230,113600,260699721,755,755,755,755,151
|
|
20241230,113500,260585716,755,755,755,755,0
|
|
20241230,113400,260585716,755,755,755,755,20
|
|
20241230,113300,260570616,755,755,755,755,163
|
|
20241230,113200,260447551,753,753,753,753,0
|
|
20241230,113100,260447551,753,753,753,753,41
|
|
20241230,113000,260416678,753,754,755,753,98
|
|
20241230,112900,260342788,754,754,754,754,1100
|
|
20241230,112800,259513388,754,753,754,753,737
|
|
20241230,112700,258957698,753,754,754,753,1112
|
|
20241230,112600,258119362,753,753,753,753,96
|
|
20241230,112500,258047074,754,753,754,753,73
|
|
20241230,112400,257992052,754,754,754,754,0
|
|
20241230,112300,257992052,754,754,754,754,10
|
|
20241230,112200,257984512,753,752,753,752,1580
|
|
20241230,112100,256794779,753,753,753,753,15
|
|
20241230,112000,256783484,753,753,753,753,16
|
|
20241230,111900,256771436,753,753,753,753,1
|
|
20241230,111800,256770683,753,753,753,753,10
|
|
20241230,111700,256763153,753,754,754,753,4069
|
|
20241230,111600,253698788,754,754,754,754,1792
|
|
20241230,111500,252347620,754,754,754,754,0
|
|
20241230,111400,252347620,754,754,754,754,14
|
|
20241230,111300,252337064,753,753,753,753,0
|
|
20241230,111200,252337064,753,754,754,753,4032
|
|
20241230,111100,249298008,753,754,754,753,2000
|
|
20241230,111000,247791975,755,755,755,755,3
|
|
20241230,110900,247789710,755,755,755,755,3
|
|
20241230,110800,247787445,754,754,754,754,50
|
|
20241230,110700,247749745,756,754,756,754,2547
|
|
20241230,110600,245829305,756,756,756,756,0
|
|
20241230,110500,245829305,756,756,756,756,0
|
|
20241230,110400,245829305,756,756,756,756,23
|
|
20241230,110300,245811917,757,757,757,757,0
|
|
20241230,110200,245811917,757,754,757,754,5333
|
|
20241230,110100,241790805,755,755,755,755,494
|
|
20241230,110000,241417835,757,757,757,757,2
|
|
20241230,105900,241416321,757,757,757,757,405
|
|
20241230,105800,241109736,757,755,757,755,4
|
|
20241230,105700,241106712,755,755,755,755,4007
|
|
20241230,105600,238081427,756,756,756,756,2613
|
|
20241230,105500,236105999,756,756,756,756,6
|
|
20241230,105400,236101463,757,757,757,757,10
|
|
20241230,105300,236093893,757,757,757,757,22
|
|
20241230,105200,236077239,757,757,757,757,101
|
|
20241230,105100,236000782,757,757,757,757,44
|
|
20241230,105000,235967474,757,757,757,757,3
|
|
20241230,104900,235965203,758,758,758,758,0
|
|
20241230,104800,235965203,758,758,758,758,0
|
|
20241230,104700,235965203,758,758,758,758,66
|
|
20241230,104600,235915175,758,757,758,757,4045
|
|
20241230,104500,232850111,757,757,757,757,0
|
|
20241230,104400,232850111,757,757,757,757,0
|
|
20241230,104300,232850111,757,757,757,757,0
|
|
20241230,104200,232850111,757,757,757,757,154
|
|
20241230,104100,232733533,757,757,757,757,333
|
|
20241230,104000,232481452,757,757,757,757,1128
|
|
20241230,103900,231627556,757,757,757,757,0
|
|
20241230,103800,231627556,757,758,758,757,101
|
|
20241230,103700,231551079,758,758,758,758,1041
|
|
20241230,103600,230762001,758,756,758,756,22926
|
|
20241230,103500,213419715,756,756,756,756,1
|
|
20241230,103400,213418959,755,755,755,755,1026
|
|
20241230,103300,212644329,755,755,755,755,4101
|
|
20241230,103200,209548074,755,755,755,755,1
|
|
20241230,103100,209547319,755,755,755,755,1
|
|
20241230,103000,209546564,755,755,755,755,5
|
|
20241230,102900,209542789,755,755,755,755,0
|
|
20241230,102800,209542789,755,755,755,755,1019
|
|
20241230,102700,208773444,755,754,755,754,3910
|
|
20241230,102600,205821404,755,755,755,755,0
|
|
20241230,102500,205821404,755,755,755,755,2
|
|
20241230,102400,205819894,754,754,754,754,4230
|
|
20241230,102300,202630474,754,754,754,753,3840
|
|
20241230,102200,199738591,754,755,755,754,150
|
|
20241230,102100,199625391,755,755,755,755,4
|
|
20241230,102000,199622371,753,754,754,753,42
|
|
20241230,101900,199590730,754,754,754,754,5892
|
|
20241230,101800,195148162,754,754,754,754,3000
|
|
20241230,101700,192886162,754,756,756,754,53
|
|
20241230,101600,192846152,756,756,756,756,2
|
|
20241230,101500,192844640,756,756,756,756,27
|
|
20241230,101400,192824228,756,754,756,754,8744
|
|
20241230,101300,186231118,757,756,757,754,10716
|
|
20241230,101200,178137313,756,756,756,755,511
|
|
20241230,101100,177751007,756,755,756,755,21
|
|
20241230,101000,177735133,756,755,756,755,7607
|
|
20241230,100900,171990847,755,756,757,755,5079
|
|
20241230,100800,168151397,756,758,758,756,661
|
|
20241230,100700,167650363,758,758,759,757,932
|
|
20241230,100600,166944391,759,761,761,758,349
|
|
20241230,100500,166678898,759,761,761,759,57
|
|
20241230,100400,166635621,760,760,760,759,203
|
|
20241230,100300,166481343,760,761,761,760,162
|
|
20241230,100200,166358222,762,762,763,761,435
|
|
20241230,100100,166026485,762,759,762,759,9246
|
|
20241230,100000,158995968,757,758,758,757,3446
|
|
20241230,095900,156387095,758,758,758,758,102
|
|
20241230,095800,156309779,758,758,758,758,2935
|
|
20241230,095700,154085049,758,758,758,758,50
|
|
20241230,095600,154047149,758,758,758,758,100
|
|
20241230,095500,153971349,758,758,758,758,6000
|
|
20241230,095400,149423349,758,758,758,758,9
|
|
20241230,095300,149416527,758,758,758,758,0
|
|
20241230,095200,149416527,758,759,759,758,1230
|
|
20241230,095100,148483880,760,760,761,760,707
|
|
20241230,095000,147945859,761,761,761,761,3649
|
|
20241230,094900,145168970,761,760,761,760,4086
|
|
20241230,094800,142061005,760,760,760,760,179
|
|
20241230,094700,141924965,760,759,760,758,308
|
|
20241230,094600,141691156,759,760,760,759,1329
|
|
20241230,094500,140681147,758,758,758,758,1
|
|
20241230,094400,140680389,758,759,760,758,2089
|
|
20241230,094300,139094544,759,759,759,757,13753
|
|
20241230,094200,128656019,759,759,760,759,4000
|
|
20241230,094100,125617019,759,759,759,759,250
|
|
20241230,094000,125427269,759,758,759,758,10191
|
|
20241230,093900,117697164,757,754,757,753,4140
|
|
20241230,093800,114566394,755,755,755,755,10
|
|
20241230,093700,114558844,755,754,755,754,1237
|
|
20241230,093600,113625927,754,757,757,754,1513
|
|
20241230,093500,112483576,755,757,757,755,165
|
|
20241230,093400,112358681,755,758,758,755,560
|
|
20241230,093300,111935407,758,758,758,758,2
|
|
20241230,093200,111933891,758,758,758,758,1
|
|
20241230,093100,111933133,758,758,758,758,403
|
|
20241230,093000,111627659,758,758,758,755,12204
|
|
20241230,092900,102388118,757,758,758,757,216
|
|
20241230,092800,102224549,759,759,759,759,15
|
|
20241230,092700,102213164,759,757,759,757,877
|
|
20241230,092600,101549171,757,757,757,757,6996
|
|
20241230,092500,96253199,759,759,759,759,3007
|
|
20241230,092400,93970886,757,761,761,757,8697
|
|
20241230,092300,87370494,761,759,761,759,2514
|
|
20241230,092200,85460767,759,758,759,758,651
|
|
20241230,092100,84967305,758,758,760,758,7010
|
|
20241230,092000,79644154,758,758,758,758,232
|
|
20241230,091900,79468298,757,758,759,757,3517
|
|
20241230,091800,76803701,757,755,757,755,12768
|
|
20241230,091700,67156395,756,755,756,755,1545
|
|
20241230,091600,65989375,755,755,757,755,3901
|
|
20241230,091500,63041489,755,753,756,753,8890
|
|
20241230,091400,56337458,752,752,752,752,1
|
|
20241230,091300,56336706,753,753,753,752,4652
|
|
20241230,091200,52833851,753,753,754,753,1007
|
|
20241230,091100,52075579,752,754,754,751,576
|
|
20241230,091000,51642194,753,749,753,749,5681
|
|
20241230,090900,47376247,749,749,749,748,44
|
|
20241230,090800,47343292,748,746,748,746,20909
|
|
20241230,090700,31729340,745,742,745,741,2314
|
|
20241230,090600,30013729,740,746,746,740,10359
|
|
20241230,090500,22343126,746,746,746,746,237
|
|
20241230,090400,22166324,746,745,746,745,71
|
|
20241230,090300,22113378,746,745,747,741,7934
|
|
20241230,090200,16196231,745,745,746,740,2632
|
|
20241230,090100,14240675,745,745,745,740,12012
|
|
20241230,090000,5324285,746,742,746,742,7140
|