619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,191600,281923344,864,864,864,864,7455
|
|
20241230,191500,281923344,864,864,864,864,0
|
|
20241230,191400,281923344,864,864,864,864,0
|
|
20241230,191300,281923344,864,864,864,864,0
|
|
20241230,191200,281923344,864,864,864,864,0
|
|
20241230,191100,281923344,864,864,864,864,0
|
|
20241230,191000,281923344,864,864,864,864,0
|
|
20241230,190900,281923344,864,864,864,864,0
|
|
20241230,190800,281923344,864,864,864,864,0
|
|
20241230,190700,281923344,864,864,864,864,0
|
|
20241230,190600,281923344,864,864,864,864,0
|
|
20241230,190500,281923344,864,864,864,864,0
|
|
20241230,190400,281923344,864,864,864,864,0
|
|
20241230,190300,281923344,864,864,864,864,0
|
|
20241230,190200,281923344,864,864,864,864,0
|
|
20241230,190100,281923344,864,864,864,864,0
|
|
20241230,190000,281923344,864,864,864,864,0
|
|
20241230,185900,281923344,864,864,864,864,0
|
|
20241230,185800,281923344,864,864,864,864,0
|
|
20241230,185700,281923344,864,864,864,864,0
|
|
20241230,185600,281923344,864,864,864,864,0
|
|
20241230,185500,281923344,864,864,864,864,0
|
|
20241230,185400,281923344,864,864,864,864,0
|
|
20241230,185300,281923344,864,864,864,864,0
|
|
20241230,185200,281923344,864,864,864,864,0
|
|
20241230,185100,281923344,864,864,864,864,0
|
|
20241230,185000,281923344,864,864,864,864,0
|
|
20241230,184900,281923344,864,864,864,864,0
|
|
20241230,184800,281923344,864,864,864,864,0
|
|
20241230,184700,281923344,864,864,864,864,0
|
|
20241230,184600,281923344,864,864,864,864,7455
|
|
20241230,184500,281923344,864,864,864,864,0
|
|
20241230,184400,281923344,864,864,864,864,0
|
|
20241230,184300,281923344,864,864,864,864,0
|
|
20241230,184200,281923344,864,864,864,864,0
|
|
20241230,184100,281923344,864,864,864,864,0
|
|
20241230,184000,281923344,864,864,864,864,0
|
|
20241230,183900,281923344,864,864,864,864,0
|
|
20241230,183800,281923344,864,864,864,864,0
|
|
20241230,183700,281923344,864,864,864,864,0
|
|
20241230,183600,281923344,864,864,864,864,0
|
|
20241230,183500,281923344,864,864,864,864,0
|
|
20241230,183400,281923344,864,864,864,864,0
|
|
20241230,183300,281923344,864,864,864,864,0
|
|
20241230,183200,281923344,864,864,864,864,0
|
|
20241230,183100,281923344,864,864,864,864,0
|
|
20241230,183000,281923344,864,864,864,864,0
|
|
20241230,182900,281923344,864,864,864,864,0
|
|
20241230,182800,281923344,864,864,864,864,0
|
|
20241230,182700,281923344,864,864,864,864,0
|
|
20241230,182600,281923344,864,864,864,864,0
|
|
20241230,182500,281923344,864,864,864,864,0
|
|
20241230,182400,281923344,864,864,864,864,0
|
|
20241230,182300,281923344,864,864,864,864,0
|
|
20241230,182200,281923344,864,864,864,864,0
|
|
20241230,182100,281923344,864,864,864,864,0
|
|
20241230,182000,281923344,864,864,864,864,0
|
|
20241230,181900,281923344,864,864,864,864,0
|
|
20241230,181800,281923344,864,864,864,864,0
|
|
20241230,181700,281923344,864,864,864,864,0
|
|
20241230,181600,281923344,864,864,864,864,7455
|
|
20241230,181500,281923344,864,864,864,864,0
|
|
20241230,181400,281923344,864,864,864,864,0
|
|
20241230,181300,281923344,864,864,864,864,0
|
|
20241230,181200,281923344,864,864,864,864,0
|
|
20241230,181100,281923344,864,864,864,864,0
|
|
20241230,181000,281923344,864,864,864,864,0
|
|
20241230,180900,281923344,864,864,864,864,0
|
|
20241230,180800,281923344,864,864,864,864,0
|
|
20241230,180700,281923344,864,864,864,864,0
|
|
20241230,180600,281923344,864,864,864,864,0
|
|
20241230,180500,281923344,864,864,864,864,0
|
|
20241230,180400,281923344,864,864,864,864,0
|
|
20241230,180300,281923344,864,864,864,864,0
|
|
20241230,180200,281923344,864,864,864,864,0
|
|
20241230,180100,281923344,864,864,864,864,0
|
|
20241230,180000,281923344,864,864,864,864,0
|
|
20241230,175900,281923344,864,864,864,864,0
|
|
20241230,175800,281923344,864,864,864,864,0
|
|
20241230,175700,281923344,864,864,864,864,0
|
|
20241230,175600,281923344,864,864,864,864,0
|
|
20241230,175500,281923344,864,864,864,864,0
|
|
20241230,175400,281923344,864,864,864,864,0
|
|
20241230,175300,281923344,864,864,864,864,0
|
|
20241230,175200,281923344,864,864,864,864,0
|
|
20241230,175100,281923344,864,864,864,864,0
|
|
20241230,175000,281923344,864,864,864,864,0
|
|
20241230,174900,281923344,864,864,864,864,0
|
|
20241230,174800,281923344,864,864,864,864,0
|
|
20241230,174700,281923344,864,864,864,864,0
|
|
20241230,174600,281923344,864,864,864,864,7455
|
|
20241230,174500,281923344,864,864,864,864,0
|
|
20241230,174400,281923344,864,864,864,864,0
|
|
20241230,174300,281923344,864,864,864,864,0
|
|
20241230,174200,281923344,864,864,864,864,0
|
|
20241230,174100,281923344,864,864,864,864,0
|
|
20241230,174000,281923344,864,864,864,864,0
|
|
20241230,173900,281923344,864,864,864,864,0
|
|
20241230,173800,281923344,864,864,864,864,0
|
|
20241230,173700,281923344,864,864,864,864,0
|
|
20241230,173600,281923344,864,864,864,864,0
|
|
20241230,173500,281923344,864,864,864,864,0
|
|
20241230,173400,281923344,864,864,864,864,0
|
|
20241230,173300,281923344,864,864,864,864,0
|
|
20241230,173200,281923344,864,864,864,864,0
|
|
20241230,173100,281923344,864,864,864,864,0
|
|
20241230,173000,281923344,864,864,864,864,0
|
|
20241230,172900,281923344,864,864,864,864,0
|
|
20241230,172800,281923344,864,864,864,864,0
|
|
20241230,172700,281923344,864,864,864,864,0
|
|
20241230,172600,281923344,864,864,864,864,0
|
|
20241230,172500,281923344,864,864,864,864,0
|
|
20241230,172400,281923344,864,864,864,864,0
|
|
20241230,172300,281923344,864,864,864,864,0
|
|
20241230,172200,281923344,864,864,864,864,0
|
|
20241230,172100,281923344,864,864,864,864,0
|
|
20241230,172000,281923344,864,864,864,864,0
|
|
20241230,171900,281923344,864,864,864,864,0
|
|
20241230,171800,281923344,864,864,864,864,0
|
|
20241230,171700,281923344,864,864,864,864,0
|
|
20241230,171600,281923344,864,864,864,864,7455
|
|
20241230,171500,281923344,864,864,864,864,0
|
|
20241230,171400,281923344,864,864,864,864,0
|
|
20241230,171300,281923344,864,864,864,864,0
|
|
20241230,171200,281923344,864,864,864,864,0
|
|
20241230,171100,281923344,864,864,864,864,0
|
|
20241230,171000,281923344,864,864,864,864,0
|
|
20241230,170900,281923344,864,864,864,864,0
|
|
20241230,170800,281923344,864,864,864,864,0
|
|
20241230,170700,281923344,864,864,864,864,0
|
|
20241230,170600,281923344,864,864,864,864,0
|
|
20241230,170500,281923344,864,864,864,864,0
|
|
20241230,170400,281923344,864,864,864,864,0
|
|
20241230,170300,281923344,864,864,864,864,0
|
|
20241230,170200,281923344,864,864,864,864,0
|
|
20241230,170100,281923344,864,864,864,864,0
|
|
20241230,170000,281923344,864,864,864,864,0
|
|
20241230,165900,281923344,864,864,864,864,0
|
|
20241230,165800,281923344,864,864,864,864,0
|
|
20241230,165700,281923344,864,864,864,864,0
|
|
20241230,165600,281923344,864,864,864,864,0
|
|
20241230,165500,281923344,864,864,864,864,0
|
|
20241230,165400,281923344,864,864,864,864,0
|
|
20241230,165300,281923344,864,864,864,864,0
|
|
20241230,165200,281923344,864,864,864,864,0
|
|
20241230,165100,281923344,864,864,864,864,0
|
|
20241230,165000,281923344,864,864,864,864,0
|
|
20241230,164900,281923344,864,864,864,864,0
|
|
20241230,164800,281923344,864,864,864,864,0
|
|
20241230,164700,281923344,864,864,864,864,0
|
|
20241230,164600,281923344,864,864,864,864,7455
|
|
20241230,164500,281923344,864,864,864,864,0
|
|
20241230,164400,281923344,864,864,864,864,0
|
|
20241230,164300,281923344,864,864,864,864,0
|
|
20241230,164200,281923344,864,864,864,864,0
|
|
20241230,164100,281923344,864,864,864,864,0
|
|
20241230,164000,281923344,864,864,864,864,0
|
|
20241230,163900,281923344,864,864,864,864,0
|
|
20241230,163800,281923344,864,864,864,864,0
|
|
20241230,163700,281923344,864,864,864,864,0
|
|
20241230,163600,281923344,864,864,864,864,0
|
|
20241230,163500,281923344,864,864,864,864,0
|
|
20241230,163400,281923344,864,864,864,864,0
|
|
20241230,163300,281923344,864,864,864,864,0
|
|
20241230,163200,281923344,864,864,864,864,0
|
|
20241230,163100,281923344,864,864,864,864,0
|
|
20241230,163000,281923344,864,864,864,864,0
|
|
20241230,162900,281923344,864,864,864,864,0
|
|
20241230,162800,281923344,864,864,864,864,0
|
|
20241230,162700,281923344,864,864,864,864,0
|
|
20241230,162600,281923344,864,864,864,864,0
|
|
20241230,162500,281923344,864,864,864,864,0
|
|
20241230,162400,281923344,864,864,864,864,0
|
|
20241230,162300,281923344,864,864,864,864,0
|
|
20241230,162200,281923344,864,864,864,864,0
|
|
20241230,162100,281923344,864,864,864,864,0
|
|
20241230,162000,281923344,864,864,864,864,0
|
|
20241230,161900,281923344,864,864,864,864,0
|
|
20241230,161800,281923344,864,864,864,864,0
|
|
20241230,161700,281923344,864,864,864,864,0
|
|
20241230,161600,281923344,864,864,864,864,7455
|
|
20241230,161500,281923344,864,864,864,864,0
|
|
20241230,161400,281923344,864,864,864,864,0
|
|
20241230,161300,281923344,864,864,864,864,0
|
|
20241230,161200,281923344,864,864,864,864,0
|
|
20241230,161100,281923344,864,864,864,864,0
|
|
20241230,161000,281923344,864,864,864,864,0
|
|
20241230,160900,281923344,864,864,864,864,0
|
|
20241230,160800,281923344,864,864,864,864,0
|
|
20241230,160700,281923344,864,864,864,864,0
|
|
20241230,160600,281923344,864,864,864,864,0
|
|
20241230,160500,281923344,864,864,864,864,0
|
|
20241230,160400,281923344,864,864,864,864,0
|
|
20241230,160300,281923344,864,864,864,864,0
|
|
20241230,160200,281923344,864,864,864,864,0
|
|
20241230,160100,281923344,864,864,864,864,0
|
|
20241230,160000,281923344,864,864,864,864,0
|
|
20241230,155900,281923344,864,864,864,864,0
|
|
20241230,155800,281923344,864,864,864,864,0
|
|
20241230,155700,281923344,864,864,864,864,0
|
|
20241230,155600,281923344,864,864,864,864,0
|
|
20241230,155500,281923344,864,864,864,864,0
|
|
20241230,155400,281923344,864,864,864,864,0
|
|
20241230,155300,281923344,864,864,864,864,0
|
|
20241230,155200,281923344,864,864,864,864,0
|
|
20241230,155100,281923344,864,864,864,864,0
|
|
20241230,155000,281923344,864,864,864,864,0
|
|
20241230,154900,281923344,864,864,864,864,0
|
|
20241230,154800,281923344,864,864,864,864,0
|
|
20241230,154700,281923344,864,864,864,864,0
|
|
20241230,154600,281923344,864,864,864,864,7455
|
|
20241230,154500,281923344,864,864,864,864,0
|
|
20241230,154400,281923344,864,864,864,864,0
|
|
20241230,154300,281923344,864,864,864,864,0
|
|
20241230,154200,281923344,864,864,864,864,0
|
|
20241230,154100,281923344,864,864,864,864,0
|
|
20241230,154000,281923344,864,864,864,864,0
|
|
20241230,153900,281923344,864,864,864,864,0
|
|
20241230,153800,281923344,864,864,864,864,0
|
|
20241230,153700,281923344,864,864,864,864,0
|
|
20241230,153600,281923344,864,864,864,864,0
|
|
20241230,153500,281923344,864,864,864,864,0
|
|
20241230,153400,281923344,864,864,864,864,0
|
|
20241230,153300,281923344,864,864,864,864,0
|
|
20241230,153200,281923344,864,864,864,864,0
|
|
20241230,153100,281923344,864,864,864,864,0
|
|
20241230,153000,281923344,864,864,864,864,7455
|
|
20241230,152900,275482224,865,865,865,865,0
|
|
20241230,152800,275482224,865,865,865,865,0
|
|
20241230,152700,275482224,865,865,865,865,0
|
|
20241230,152600,275482224,865,865,865,865,0
|
|
20241230,152500,275482224,865,865,865,865,0
|
|
20241230,152400,275482224,865,865,865,865,0
|
|
20241230,152300,275482224,865,865,865,865,0
|
|
20241230,152200,275482224,865,865,865,865,0
|
|
20241230,152100,275482224,865,865,865,865,0
|
|
20241230,152000,275482224,865,865,865,865,0
|
|
20241230,151900,275482224,865,865,866,864,7239
|
|
20241230,151800,269215517,865,865,865,865,269
|
|
20241230,151700,268982832,865,865,865,865,504
|
|
20241230,151600,268546872,865,865,865,860,1186
|
|
20241230,151500,267520992,866,864,866,864,731
|
|
20241230,151400,266888598,860,860,865,860,2004
|
|
20241230,151300,265165153,860,865,865,860,2505
|
|
20241230,151200,263003328,860,865,865,860,6615
|
|
20241230,151100,257313849,865,863,865,861,48
|
|
20241230,151000,257272355,860,860,860,860,3056
|
|
20241230,150900,254644195,860,865,865,860,690
|
|
20241230,150800,254050235,865,860,865,860,2022
|
|
20241230,150700,252311310,865,865,865,865,13
|
|
20241230,150600,252300065,860,865,865,860,143
|
|
20241230,150500,252176840,865,865,865,865,3578
|
|
20241230,150400,249081870,865,865,865,865,1
|
|
20241230,150300,249081005,859,860,860,859,4011
|
|
20241230,150200,245634554,860,860,861,860,5050
|
|
20241230,150100,241291423,860,862,862,860,4500
|
|
20241230,150000,237417436,862,863,863,862,6500
|
|
20241230,145900,231814435,861,863,863,861,2389
|
|
20241230,145800,229756828,861,862,862,861,1000
|
|
20241230,145700,228895550,863,863,863,863,2289
|
|
20241230,145600,226920143,864,865,865,864,767
|
|
20241230,145500,226256888,863,863,863,863,0
|
|
20241230,145400,226256888,863,863,863,863,1294
|
|
20241230,145300,225140166,865,865,865,865,433
|
|
20241230,145200,224765621,865,865,865,865,988
|
|
20241230,145100,223911001,866,866,866,866,0
|
|
20241230,145000,223911001,866,863,866,862,501
|
|
20241230,144900,223478722,862,862,862,862,500
|
|
20241230,144800,223047722,862,863,863,862,231
|
|
20241230,144700,222848599,863,866,866,863,7090
|
|
20241230,144600,216721443,868,868,868,868,0
|
|
20241230,144500,216721443,868,866,868,866,183
|
|
20241230,144400,216562961,868,868,868,868,0
|
|
20241230,144300,216562961,868,866,868,866,132
|
|
20241230,144200,216448647,868,868,868,868,0
|
|
20241230,144100,216448647,868,868,868,868,0
|
|
20241230,144000,216448647,868,868,868,868,100
|
|
20241230,143900,216361847,868,868,868,868,2
|
|
20241230,143800,216360111,865,865,865,865,0
|
|
20241230,143700,216360111,865,865,865,865,179
|
|
20241230,143600,216205276,868,868,868,868,0
|
|
20241230,143500,216205276,868,868,868,868,1001
|
|
20241230,143400,215336408,867,867,867,867,30
|
|
20241230,143300,215310398,865,865,865,865,1000
|
|
20241230,143200,214445398,867,867,867,867,500
|
|
20241230,143100,214011898,868,868,868,868,183
|
|
20241230,143000,213853054,865,865,865,865,0
|
|
20241230,142900,213853054,865,865,865,865,1600
|
|
20241230,142800,212469054,865,865,865,865,0
|
|
20241230,142700,212469054,865,865,865,865,0
|
|
20241230,142600,212469054,865,866,866,865,100
|
|
20241230,142500,212382540,865,865,865,865,0
|
|
20241230,142400,212382540,865,865,865,865,0
|
|
20241230,142300,212382540,865,865,865,865,0
|
|
20241230,142200,212382540,865,865,865,865,0
|
|
20241230,142100,212382540,865,865,865,865,800
|
|
20241230,142000,211690540,869,865,869,865,952
|
|
20241230,141900,210866940,865,866,866,865,9826
|
|
20241230,141800,202363042,871,871,871,871,0
|
|
20241230,141700,202363042,871,871,871,871,0
|
|
20241230,141600,202363042,871,871,871,871,1
|
|
20241230,141500,202362171,866,866,866,866,698
|
|
20241230,141400,201757703,868,868,869,868,1812
|
|
20241230,141300,200184886,871,871,871,871,0
|
|
20241230,141200,200184886,871,870,871,870,601
|
|
20241230,141100,199662015,871,871,871,871,0
|
|
20241230,141000,199662015,871,871,871,871,0
|
|
20241230,140900,199662015,871,871,871,871,0
|
|
20241230,140800,199662015,871,870,871,870,1057
|
|
20241230,140700,198741425,870,870,870,870,1
|
|
20241230,140600,198740555,871,871,871,871,0
|
|
20241230,140500,198740555,871,871,871,871,92
|
|
20241230,140400,198660423,871,871,871,871,0
|
|
20241230,140300,198660423,871,871,871,871,0
|
|
20241230,140200,198660423,871,871,871,871,0
|
|
20241230,140100,198660423,871,871,871,871,200
|
|
20241230,140000,198486223,871,871,871,871,1
|
|
20241230,135900,198485352,871,869,871,869,1000
|
|
20241230,135800,197614420,869,869,869,869,0
|
|
20241230,135700,197614420,869,869,869,869,384
|
|
20241230,135600,197280724,869,869,869,869,1176
|
|
20241230,135500,196258780,869,869,869,869,2
|
|
20241230,135400,196257042,868,868,868,868,0
|
|
20241230,135300,196257042,868,868,868,868,0
|
|
20241230,135200,196257042,868,868,868,868,0
|
|
20241230,135100,196257042,868,868,868,868,0
|
|
20241230,135000,196257042,868,868,868,868,500
|
|
20241230,134900,195823042,865,865,865,865,500
|
|
20241230,134800,195390542,867,867,867,867,111
|
|
20241230,134700,195294305,865,865,865,865,0
|
|
20241230,134600,195294305,865,865,865,865,1000
|
|
20241230,134500,194429305,864,864,864,864,900
|
|
20241230,134400,193651705,864,870,870,863,3571
|
|
20241230,134300,190566805,869,869,869,869,0
|
|
20241230,134200,190566805,869,869,869,869,0
|
|
20241230,134100,190566805,869,869,869,869,170
|
|
20241230,134000,190419075,872,872,872,872,6
|
|
20241230,133900,190413843,873,873,873,873,0
|
|
20241230,133800,190413843,873,873,873,873,0
|
|
20241230,133700,190413843,873,873,873,873,2
|
|
20241230,133600,190412097,873,873,873,873,0
|
|
20241230,133500,190412097,873,873,873,873,0
|
|
20241230,133400,190412097,873,871,873,871,3053
|
|
20241230,133300,187752232,871,871,871,871,0
|
|
20241230,133200,187752232,871,871,871,871,6
|
|
20241230,133100,187747006,871,871,871,871,0
|
|
20241230,133000,187747006,871,871,871,871,100
|
|
20241230,132900,187659906,871,871,871,871,0
|
|
20241230,132800,187659906,871,871,871,871,1119
|
|
20241230,132700,186685257,868,868,868,868,0
|
|
20241230,132600,186685257,868,868,868,868,2532
|
|
20241230,132500,184487481,868,868,868,868,0
|
|
20241230,132400,184487481,868,868,868,868,580
|
|
20241230,132300,183984041,864,864,864,864,1817
|
|
20241230,132200,182414153,864,864,864,864,1000
|
|
20241230,132100,181550153,864,868,868,864,2100
|
|
20241230,132000,179734904,868,868,868,868,0
|
|
20241230,131900,179734904,868,868,868,868,0
|
|
20241230,131800,179734904,868,868,868,868,0
|
|
20241230,131700,179734904,868,868,868,868,910
|
|
20241230,131600,178945024,871,871,871,871,0
|
|
20241230,131500,178945024,871,871,871,871,5
|
|
20241230,131400,178940669,871,871,871,871,631
|
|
20241230,131300,178391068,871,871,871,871,0
|
|
20241230,131200,178391068,871,871,871,871,1
|
|
20241230,131100,178390197,870,870,870,870,1100
|
|
20241230,131000,177433197,871,871,871,871,2
|
|
20241230,130900,177431455,871,871,871,871,96
|
|
20241230,130800,177347839,870,870,870,870,0
|
|
20241230,130700,177347839,870,870,870,870,0
|
|
20241230,130600,177347839,870,870,870,870,2608
|
|
20241230,130500,175078879,870,870,870,870,11
|
|
20241230,130400,175069309,870,869,870,869,2626
|
|
20241230,130300,172787314,868,868,868,868,400
|
|
20241230,130200,172440114,868,868,868,868,1000
|
|
20241230,130100,171572114,868,866,868,866,16
|
|
20241230,130000,171558254,868,867,868,867,6150
|
|
20241230,125900,166223122,867,867,867,867,0
|
|
20241230,125800,166223122,867,867,867,867,0
|
|
20241230,125700,166223122,867,866,867,866,5567
|
|
20241230,125600,161401540,866,866,866,866,828
|
|
20241230,125500,160684492,866,866,866,866,0
|
|
20241230,125400,160684492,866,866,866,866,6
|
|
20241230,125300,160679296,865,865,865,865,1000
|
|
20241230,125200,159814296,865,865,865,865,1300
|
|
20241230,125100,158689796,865,865,865,865,937
|
|
20241230,125000,157879291,865,866,866,865,2
|
|
20241230,124900,157877560,865,865,865,865,36
|
|
20241230,124800,157846420,865,865,865,865,33
|
|
20241230,124700,157817875,865,865,865,865,50
|
|
20241230,124600,157774625,865,865,865,865,50
|
|
20241230,124500,157731375,866,865,866,865,21
|
|
20241230,124400,157713191,865,865,865,865,1668
|
|
20241230,124300,156270371,865,865,865,865,12
|
|
20241230,124200,156259991,865,865,865,865,1
|
|
20241230,124100,156259126,864,864,864,864,0
|
|
20241230,124000,156259126,864,864,864,864,2204
|
|
20241230,123900,154354870,865,865,865,865,300
|
|
20241230,123800,154095370,866,866,866,866,0
|
|
20241230,123700,154095370,866,866,866,866,0
|
|
20241230,123600,154095370,866,866,866,866,0
|
|
20241230,123500,154095370,866,866,866,866,1
|
|
20241230,123400,154094504,864,866,866,864,18
|
|
20241230,123300,154078950,865,865,865,865,0
|
|
20241230,123200,154078950,865,866,866,865,400
|
|
20241230,123100,153732850,866,866,866,866,100
|
|
20241230,123000,153646250,866,866,866,866,0
|
|
20241230,122900,153646250,866,866,866,866,0
|
|
20241230,122800,153646250,866,866,866,866,2
|
|
20241230,122700,153644518,864,864,864,864,3
|
|
20241230,122600,153641926,865,865,865,865,0
|
|
20241230,122500,153641926,865,865,865,865,0
|
|
20241230,122400,153641926,865,865,865,865,1
|
|
20241230,122300,153641061,866,866,866,866,0
|
|
20241230,122200,153641061,866,866,866,866,2
|
|
20241230,122100,153639329,864,864,864,864,0
|
|
20241230,122000,153639329,864,865,865,864,6
|
|
20241230,121900,153634140,865,865,865,865,0
|
|
20241230,121800,153634140,865,865,865,865,630
|
|
20241230,121700,153089190,865,865,865,865,5
|
|
20241230,121600,153084865,865,865,865,865,90
|
|
20241230,121500,153007015,864,864,864,864,101
|
|
20241230,121400,152919751,864,864,864,864,115
|
|
20241230,121300,152820391,864,864,864,864,3
|
|
20241230,121200,152817799,864,864,864,864,0
|
|
20241230,121100,152817799,864,864,864,864,172
|
|
20241230,121000,152669191,864,864,864,864,325
|
|
20241230,120900,152388391,865,865,865,865,0
|
|
20241230,120800,152388391,865,865,865,865,0
|
|
20241230,120700,152388391,865,865,865,865,0
|
|
20241230,120600,152388391,865,865,865,865,0
|
|
20241230,120500,152388391,865,865,865,865,100
|
|
20241230,120400,152301891,865,865,865,865,218
|
|
20241230,120300,152113321,866,866,866,866,0
|
|
20241230,120200,152113321,866,866,866,866,0
|
|
20241230,120100,152113321,866,866,866,866,6
|
|
20241230,120000,152108125,864,864,864,864,0
|
|
20241230,115900,152108125,864,864,864,864,0
|
|
20241230,115800,152108125,864,864,864,864,15
|
|
20241230,115700,152095165,862,862,862,862,0
|
|
20241230,115600,152095165,862,862,862,862,0
|
|
20241230,115500,152095165,862,862,862,862,0
|
|
20241230,115400,152095165,862,862,862,862,1
|
|
20241230,115300,152094303,862,862,862,862,0
|
|
20241230,115200,152094303,862,862,862,862,0
|
|
20241230,115100,152094303,862,862,862,862,0
|
|
20241230,115000,152094303,862,862,862,862,50
|
|
20241230,114900,152051203,862,862,862,862,7
|
|
20241230,114800,152045169,862,862,862,862,0
|
|
20241230,114700,152045169,862,862,862,862,0
|
|
20241230,114600,152045169,862,862,862,862,0
|
|
20241230,114500,152045169,862,863,863,862,1472
|
|
20241230,114400,150774834,863,863,863,863,0
|
|
20241230,114300,150774834,863,863,863,863,1759
|
|
20241230,114200,149256817,864,864,864,864,23
|
|
20241230,114100,149236945,864,864,864,864,27
|
|
20241230,114000,149213617,865,865,865,865,2
|
|
20241230,113900,149211887,865,865,865,865,103
|
|
20241230,113800,149122792,866,866,866,866,1
|
|
20241230,113700,149121926,863,863,863,863,0
|
|
20241230,113600,149121926,863,863,863,863,0
|
|
20241230,113500,149121926,863,863,863,863,518
|
|
20241230,113400,148674892,863,863,863,863,1990
|
|
20241230,113300,146957522,866,866,866,866,607
|
|
20241230,113200,146431860,863,863,863,863,1
|
|
20241230,113100,146430997,866,866,866,866,0
|
|
20241230,113000,146430997,866,866,866,866,200
|
|
20241230,112900,146257797,866,866,866,866,0
|
|
20241230,112800,146257797,866,866,866,866,0
|
|
20241230,112700,146257797,866,866,866,866,0
|
|
20241230,112600,146257797,866,866,866,866,18
|
|
20241230,112500,146242209,862,862,862,862,0
|
|
20241230,112400,146242209,862,862,862,862,0
|
|
20241230,112300,146242209,862,862,862,862,500
|
|
20241230,112200,145811209,863,863,863,863,3032
|
|
20241230,112100,143194593,864,864,864,864,1300
|
|
20241230,112000,142071393,864,864,864,864,0
|
|
20241230,111900,142071393,864,864,864,864,1977
|
|
20241230,111800,140363265,864,864,864,864,1243
|
|
20241230,111700,139289313,866,866,866,866,0
|
|
20241230,111600,139289313,866,866,866,866,0
|
|
20241230,111500,139289313,866,866,866,866,7
|
|
20241230,111400,139283251,866,866,866,866,490
|
|
20241230,111300,138858911,866,864,866,864,92
|
|
20241230,111200,138779421,864,864,864,864,19
|
|
20241230,111100,138763005,864,864,864,864,0
|
|
20241230,111000,138763005,864,864,864,864,1
|
|
20241230,110900,138762141,866,866,866,866,0
|
|
20241230,110800,138762141,866,866,866,866,57
|
|
20241230,110700,138712779,866,864,866,864,201
|
|
20241230,110600,138539113,866,866,866,866,166
|
|
20241230,110500,138395357,866,866,866,866,1
|
|
20241230,110400,138394491,861,866,866,861,152
|
|
20241230,110300,138262914,861,861,861,861,11435
|
|
20241230,110200,128417379,862,862,862,862,0
|
|
20241230,110100,128417379,862,862,862,862,28
|
|
20241230,110000,128393243,862,862,862,862,0
|
|
20241230,105900,128393243,862,862,862,862,0
|
|
20241230,105800,128393243,862,862,862,862,1300
|
|
20241230,105700,127272643,862,861,862,861,111
|
|
20241230,105600,127177071,861,862,862,861,83
|
|
20241230,105500,127105550,862,862,862,862,1731
|
|
20241230,105400,125613428,866,866,866,866,0
|
|
20241230,105300,125613428,866,862,866,861,882
|
|
20241230,105200,124853278,866,866,866,866,101
|
|
20241230,105100,124765812,866,866,866,866,0
|
|
20241230,105000,124765812,866,866,866,866,0
|
|
20241230,104900,124765812,866,866,866,866,1005
|
|
20241230,104800,123895482,866,866,866,866,30
|
|
20241230,104700,123869502,866,866,866,866,577
|
|
20241230,104600,123369820,866,866,866,866,0
|
|
20241230,104500,123369820,866,866,866,866,1
|
|
20241230,104400,123368954,866,866,866,866,1
|
|
20241230,104300,123368088,861,861,861,861,0
|
|
20241230,104200,123368088,861,861,861,861,3030
|
|
20241230,104100,120759258,860,863,863,860,1296
|
|
20241230,104000,119641509,863,863,863,863,1
|
|
20241230,103900,119640646,863,864,864,863,81
|
|
20241230,103800,119570665,863,864,864,863,407
|
|
20241230,103700,119219400,864,864,864,864,19
|
|
20241230,103600,119202984,864,864,864,864,0
|
|
20241230,103500,119202984,864,864,864,864,394
|
|
20241230,103400,118862568,864,865,865,864,1322
|
|
20241230,103300,117719058,865,865,865,865,1
|
|
20241230,103200,117718193,865,865,865,865,0
|
|
20241230,103100,117718193,865,865,865,865,0
|
|
20241230,103000,117718193,865,865,865,865,844
|
|
20241230,102900,116988133,865,865,865,865,0
|
|
20241230,102800,116988133,865,865,865,865,32
|
|
20241230,102700,116960453,865,865,865,865,233
|
|
20241230,102600,116758908,865,863,865,863,130
|
|
20241230,102500,116646496,859,859,859,859,0
|
|
20241230,102400,116646496,859,859,859,859,0
|
|
20241230,102300,116646496,859,863,863,859,2015
|
|
20241230,102200,114907571,858,858,858,858,1477
|
|
20241230,102100,113640305,859,859,859,859,1000
|
|
20241230,102000,112781305,858,859,859,858,695
|
|
20241230,101900,112184470,859,863,863,859,107
|
|
20241230,101800,112092529,859,859,859,859,0
|
|
20241230,101700,112092529,859,859,859,859,1
|
|
20241230,101600,112091670,860,861,861,860,2602
|
|
20241230,101500,109853843,861,863,863,861,15
|
|
20241230,101400,109840918,863,863,863,863,0
|
|
20241230,101300,109840918,863,863,863,863,11
|
|
20241230,101200,109831425,863,863,863,863,0
|
|
20241230,101100,109831425,863,863,863,863,9
|
|
20241230,101000,109823658,863,863,863,863,2
|
|
20241230,100900,109821932,860,860,863,860,861
|
|
20241230,100800,109081439,863,863,863,863,10
|
|
20241230,100700,109072809,864,864,864,864,0
|
|
20241230,100600,109072809,864,858,865,858,2016
|
|
20241230,100500,107342982,858,858,858,858,0
|
|
20241230,100400,107342982,858,858,858,858,1491
|
|
20241230,100300,106063704,858,863,863,858,1056
|
|
20241230,100200,105156220,860,860,860,860,1216
|
|
20241230,100100,104110460,860,860,860,860,2
|
|
20241230,100000,104108740,865,865,865,865,150
|
|
20241230,095900,103978990,865,865,865,865,0
|
|
20241230,095800,103978990,865,860,865,860,3363
|
|
20241230,095700,101086805,860,860,860,860,0
|
|
20241230,095600,101086805,860,860,860,860,205
|
|
20241230,095500,100910505,860,860,860,860,8738
|
|
20241230,095400,93395825,860,860,860,860,1240
|
|
20241230,095300,92329425,860,861,861,860,6500
|
|
20241230,095200,86739405,860,866,866,860,71
|
|
20241230,095100,86678339,859,859,864,859,4030
|
|
20241230,095000,83216419,859,859,859,859,0
|
|
20241230,094900,83216419,859,866,866,859,121
|
|
20241230,094800,83111847,866,866,866,866,1
|
|
20241230,094700,83110981,866,866,866,866,25
|
|
20241230,094600,83089331,866,865,866,858,7057
|
|
20241230,094500,77008227,865,865,865,865,1
|
|
20241230,094400,77007362,865,864,865,863,221
|
|
20241230,094300,76816537,866,865,866,865,6305
|
|
20241230,094200,71358357,865,863,865,863,2062
|
|
20241230,094100,69578831,863,865,865,863,6
|
|
20241230,094000,69573643,865,866,866,861,6971
|
|
20241230,093900,63555129,866,866,866,866,3
|
|
20241230,093800,63552531,866,866,866,866,3
|
|
20241230,093700,63549933,864,864,864,864,280
|
|
20241230,093600,63308013,866,866,866,866,1173
|
|
20241230,093500,62292195,867,862,867,862,3002
|
|
20241230,093400,59700325,861,862,862,861,511
|
|
20241230,093300,59260143,862,861,862,861,3478
|
|
20241230,093200,56263207,861,860,862,860,1376
|
|
20241230,093100,55077846,859,858,859,858,1907
|
|
20241230,093000,53440385,858,858,859,858,966
|
|
20241230,092900,52611531,859,857,859,857,486
|
|
20241230,092800,52194742,857,856,857,856,2709
|
|
20241230,092700,49875738,855,854,855,854,2490
|
|
20241230,092600,47748851,854,853,854,851,1714
|
|
20241230,092500,46288808,852,853,853,852,162
|
|
20241230,092400,46150682,853,853,853,850,79
|
|
20241230,092300,46083310,854,854,854,854,21
|
|
20241230,092200,46065376,850,850,850,850,121
|
|
20241230,092100,45962526,850,850,850,850,1
|
|
20241230,092000,45961676,854,854,854,854,1
|
|
20241230,091900,45960822,850,852,852,850,332
|
|
20241230,091800,45678553,852,855,855,852,1562
|
|
20241230,091700,44347726,853,853,855,853,2748
|
|
20241230,091600,42003186,853,853,855,853,1500
|
|
20241230,091500,40722750,853,853,853,853,5
|
|
20241230,091400,40718485,849,850,850,849,270
|
|
20241230,091300,40489155,853,849,854,849,2826
|
|
20241230,091200,38088497,854,854,854,854,275
|
|
20241230,091100,37853647,854,854,854,854,212
|
|
20241230,091000,37672599,854,853,854,853,247
|
|
20241230,090900,37461676,848,848,848,848,1050
|
|
20241230,090800,36571276,847,854,854,846,4242
|
|
20241230,090700,32978288,847,846,849,846,3805
|
|
20241230,090600,29754313,847,846,847,840,4303
|
|
20241230,090500,26113935,846,845,846,845,2032
|
|
20241230,090400,24394864,846,847,847,838,1506
|
|
20241230,090300,23132722,839,845,850,839,3112
|
|
20241230,090200,20518980,850,841,850,839,3695
|
|
20241230,090100,17402779,845,856,856,842,13812
|
|
20241230,090000,5744226,857,846,857,846,6782
|