623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,192000,481008986,722,722,722,722,6342
|
|
20241224,191900,481008986,722,722,722,722,0
|
|
20241224,191800,481008986,722,722,722,722,0
|
|
20241224,191700,481008986,722,722,722,722,0
|
|
20241224,191600,481008986,722,722,722,722,0
|
|
20241224,191500,481008986,722,722,722,722,0
|
|
20241224,191400,481008986,722,722,722,722,0
|
|
20241224,191300,481008986,722,722,722,722,0
|
|
20241224,191200,481008986,722,722,722,722,0
|
|
20241224,191100,481008986,722,722,722,722,0
|
|
20241224,191000,481008986,722,722,722,722,0
|
|
20241224,190900,481008986,722,722,722,722,0
|
|
20241224,190800,481008986,722,722,722,722,0
|
|
20241224,190700,481008986,722,722,722,722,0
|
|
20241224,190600,481008986,722,722,722,722,0
|
|
20241224,190500,481008986,722,722,722,722,0
|
|
20241224,190400,481008986,722,722,722,722,0
|
|
20241224,190300,481008986,722,722,722,722,0
|
|
20241224,190200,481008986,722,722,722,722,0
|
|
20241224,190100,481008986,722,722,722,722,0
|
|
20241224,190000,481008986,722,722,722,722,0
|
|
20241224,185900,481008986,722,722,722,722,0
|
|
20241224,185800,481008986,722,722,722,722,0
|
|
20241224,185700,481008986,722,722,722,722,0
|
|
20241224,185600,481008986,722,722,722,722,0
|
|
20241224,185500,481008986,722,722,722,722,0
|
|
20241224,185400,481008986,722,722,722,722,0
|
|
20241224,185300,481008986,722,722,722,722,0
|
|
20241224,185200,481008986,722,722,722,722,0
|
|
20241224,185100,481008986,722,722,722,722,0
|
|
20241224,185000,481008986,722,722,722,722,6342
|
|
20241224,184900,481008986,722,722,722,722,0
|
|
20241224,184800,481008986,722,722,722,722,0
|
|
20241224,184700,481008986,722,722,722,722,0
|
|
20241224,184600,481008986,722,722,722,722,0
|
|
20241224,184500,481008986,722,722,722,722,0
|
|
20241224,184400,481008986,722,722,722,722,0
|
|
20241224,184300,481008986,722,722,722,722,0
|
|
20241224,184200,481008986,722,722,722,722,0
|
|
20241224,184100,481008986,722,722,722,722,0
|
|
20241224,184000,481008986,722,722,722,722,0
|
|
20241224,183900,481008986,722,722,722,722,0
|
|
20241224,183800,481008986,722,722,722,722,0
|
|
20241224,183700,481008986,722,722,722,722,0
|
|
20241224,183600,481008986,722,722,722,722,0
|
|
20241224,183500,481008986,722,722,722,722,0
|
|
20241224,183400,481008986,722,722,722,722,0
|
|
20241224,183300,481008986,722,722,722,722,0
|
|
20241224,183200,481008986,722,722,722,722,0
|
|
20241224,183100,481008986,722,722,722,722,0
|
|
20241224,183000,481008986,722,722,722,722,0
|
|
20241224,182900,481008986,722,722,722,722,0
|
|
20241224,182800,481008986,722,722,722,722,0
|
|
20241224,182700,481008986,722,722,722,722,0
|
|
20241224,182600,481008986,722,722,722,722,0
|
|
20241224,182500,481008986,722,722,722,722,0
|
|
20241224,182400,481008986,722,722,722,722,0
|
|
20241224,182300,481008986,722,722,722,722,0
|
|
20241224,182200,481008986,722,722,722,722,0
|
|
20241224,182100,481008986,722,722,722,722,0
|
|
20241224,182000,481008986,722,722,722,722,6342
|
|
20241224,181900,481008986,722,722,722,722,0
|
|
20241224,181800,481008986,722,722,722,722,0
|
|
20241224,181700,481008986,722,722,722,722,0
|
|
20241224,181600,481008986,722,722,722,722,0
|
|
20241224,181500,481008986,722,722,722,722,0
|
|
20241224,181400,481008986,722,722,722,722,0
|
|
20241224,181300,481008986,722,722,722,722,0
|
|
20241224,181200,481008986,722,722,722,722,0
|
|
20241224,181100,481008986,722,722,722,722,0
|
|
20241224,181000,481008986,722,722,722,722,0
|
|
20241224,180900,481008986,722,722,722,722,0
|
|
20241224,180800,481008986,722,722,722,722,0
|
|
20241224,180700,481008986,722,722,722,722,0
|
|
20241224,180600,481008986,722,722,722,722,0
|
|
20241224,180500,481008986,722,722,722,722,0
|
|
20241224,180400,481008986,722,722,722,722,0
|
|
20241224,180300,481008986,722,722,722,722,0
|
|
20241224,180200,481008986,722,722,722,722,0
|
|
20241224,180100,481008986,722,722,722,722,0
|
|
20241224,180000,481008986,722,722,722,722,0
|
|
20241224,175900,481008986,722,722,722,722,0
|
|
20241224,175800,481008986,722,722,722,722,0
|
|
20241224,175700,481008986,722,722,722,722,0
|
|
20241224,175600,481008986,722,722,722,722,0
|
|
20241224,175500,481008986,722,722,722,722,0
|
|
20241224,175400,481008986,722,722,722,722,0
|
|
20241224,175300,481008986,722,722,722,722,0
|
|
20241224,175200,481008986,722,722,722,722,0
|
|
20241224,175100,481008986,722,722,722,722,0
|
|
20241224,175000,481008986,722,722,722,722,6342
|
|
20241224,174900,481008986,722,722,722,722,0
|
|
20241224,174800,481008986,722,722,722,722,0
|
|
20241224,174700,481008986,722,722,722,722,0
|
|
20241224,174600,481008986,722,722,722,722,0
|
|
20241224,174500,481008986,722,722,722,722,0
|
|
20241224,174400,481008986,722,722,722,722,0
|
|
20241224,174300,481008986,722,722,722,722,0
|
|
20241224,174200,481008986,722,722,722,722,0
|
|
20241224,174100,481008986,722,722,722,722,0
|
|
20241224,174000,481008986,722,722,722,722,0
|
|
20241224,173900,481008986,722,722,722,722,0
|
|
20241224,173800,481008986,722,722,722,722,0
|
|
20241224,173700,481008986,722,722,722,722,0
|
|
20241224,173600,481008986,722,722,722,722,0
|
|
20241224,173500,481008986,722,722,722,722,0
|
|
20241224,173400,481008986,722,722,722,722,0
|
|
20241224,173300,481008986,722,722,722,722,0
|
|
20241224,173200,481008986,722,722,722,722,0
|
|
20241224,173100,481008986,722,722,722,722,0
|
|
20241224,173000,481008986,722,722,722,722,0
|
|
20241224,172900,481008986,722,722,722,722,0
|
|
20241224,172800,481008986,722,722,722,722,0
|
|
20241224,172700,481008986,722,722,722,722,0
|
|
20241224,172600,481008986,722,722,722,722,0
|
|
20241224,172500,481008986,722,722,722,722,0
|
|
20241224,172400,481008986,722,722,722,722,0
|
|
20241224,172300,481008986,722,722,722,722,0
|
|
20241224,172200,481008986,722,722,722,722,0
|
|
20241224,172100,481008986,722,722,722,722,0
|
|
20241224,172000,481008986,722,722,722,722,6342
|
|
20241224,171900,481008986,722,722,722,722,0
|
|
20241224,171800,481008986,722,722,722,722,0
|
|
20241224,171700,481008986,722,722,722,722,0
|
|
20241224,171600,481008986,722,722,722,722,0
|
|
20241224,171500,481008986,722,722,722,722,0
|
|
20241224,171400,481008986,722,722,722,722,0
|
|
20241224,171300,481008986,722,722,722,722,0
|
|
20241224,171200,481008986,722,722,722,722,0
|
|
20241224,171100,481008986,722,722,722,722,0
|
|
20241224,171000,481008986,722,722,722,722,0
|
|
20241224,170900,481008986,722,722,722,722,0
|
|
20241224,170800,481008986,722,722,722,722,0
|
|
20241224,170700,481008986,722,722,722,722,0
|
|
20241224,170600,481008986,722,722,722,722,0
|
|
20241224,170500,481008986,722,722,722,722,0
|
|
20241224,170400,481008986,722,722,722,722,0
|
|
20241224,170300,481008986,722,722,722,722,0
|
|
20241224,170200,481008986,722,722,722,722,0
|
|
20241224,170100,481008986,722,722,722,722,0
|
|
20241224,170000,481008986,722,722,722,722,0
|
|
20241224,165900,481008986,722,722,722,722,0
|
|
20241224,165800,481008986,722,722,722,722,0
|
|
20241224,165700,481008986,722,722,722,722,0
|
|
20241224,165600,481008986,722,722,722,722,0
|
|
20241224,165500,481008986,722,722,722,722,0
|
|
20241224,165400,481008986,722,722,722,722,0
|
|
20241224,165300,481008986,722,722,722,722,0
|
|
20241224,165200,481008986,722,722,722,722,0
|
|
20241224,165100,481008986,722,722,722,722,0
|
|
20241224,165000,481008986,722,722,722,722,6342
|
|
20241224,164900,481008986,722,722,722,722,0
|
|
20241224,164800,481008986,722,722,722,722,0
|
|
20241224,164700,481008986,722,722,722,722,0
|
|
20241224,164600,481008986,722,722,722,722,0
|
|
20241224,164500,481008986,722,722,722,722,0
|
|
20241224,164400,481008986,722,722,722,722,0
|
|
20241224,164300,481008986,722,722,722,722,0
|
|
20241224,164200,481008986,722,722,722,722,0
|
|
20241224,164100,481008986,722,722,722,722,0
|
|
20241224,164000,481008986,722,722,722,722,0
|
|
20241224,163900,481008986,722,722,722,722,0
|
|
20241224,163800,481008986,722,722,722,722,0
|
|
20241224,163700,481008986,722,722,722,722,0
|
|
20241224,163600,481008986,722,722,722,722,0
|
|
20241224,163500,481008986,722,722,722,722,0
|
|
20241224,163400,481008986,722,722,722,722,0
|
|
20241224,163300,481008986,722,722,722,722,0
|
|
20241224,163200,481008986,722,722,722,722,0
|
|
20241224,163100,481008986,722,722,722,722,0
|
|
20241224,163000,481008986,722,722,722,722,0
|
|
20241224,162900,481008986,722,722,722,722,0
|
|
20241224,162800,481008986,722,722,722,722,0
|
|
20241224,162700,481008986,722,722,722,722,0
|
|
20241224,162600,481008986,722,722,722,722,0
|
|
20241224,162500,481008986,722,722,722,722,0
|
|
20241224,162400,481008986,722,722,722,722,0
|
|
20241224,162300,481008986,722,722,722,722,0
|
|
20241224,162200,481008986,722,722,722,722,0
|
|
20241224,162100,481008986,722,722,722,722,0
|
|
20241224,162000,481008986,722,722,722,722,6342
|
|
20241224,161900,481008986,722,722,722,722,0
|
|
20241224,161800,481008986,722,722,722,722,0
|
|
20241224,161700,481008986,722,722,722,722,0
|
|
20241224,161600,481008986,722,722,722,722,0
|
|
20241224,161500,481008986,722,722,722,722,0
|
|
20241224,161400,481008986,722,722,722,722,0
|
|
20241224,161300,481008986,722,722,722,722,0
|
|
20241224,161200,481008986,722,722,722,722,0
|
|
20241224,161100,481008986,722,722,722,722,0
|
|
20241224,161000,481008986,722,722,722,722,0
|
|
20241224,160900,481008986,722,722,722,722,0
|
|
20241224,160800,481008986,722,722,722,722,0
|
|
20241224,160700,481008986,722,722,722,722,0
|
|
20241224,160600,481008986,722,722,722,722,0
|
|
20241224,160500,481008986,722,722,722,722,0
|
|
20241224,160400,481008986,722,722,722,722,0
|
|
20241224,160300,481008986,722,722,722,722,0
|
|
20241224,160200,481008986,722,722,722,722,0
|
|
20241224,160100,481008986,722,722,722,722,0
|
|
20241224,160000,481008986,722,722,722,722,0
|
|
20241224,155900,481008986,722,722,722,722,0
|
|
20241224,155800,481008986,722,722,722,722,0
|
|
20241224,155700,481008986,722,722,722,722,0
|
|
20241224,155600,481008986,722,722,722,722,0
|
|
20241224,155500,481008986,722,722,722,722,0
|
|
20241224,155400,481008986,722,722,722,722,0
|
|
20241224,155300,481008986,722,722,722,722,0
|
|
20241224,155200,481008986,722,722,722,722,0
|
|
20241224,155100,481008986,722,722,722,722,0
|
|
20241224,155000,481008986,722,722,722,722,6342
|
|
20241224,154900,481008986,722,722,722,722,0
|
|
20241224,154800,481008986,722,722,722,722,0
|
|
20241224,154700,481008986,722,722,722,722,0
|
|
20241224,154600,481008986,722,722,722,722,0
|
|
20241224,154500,481008986,722,722,722,722,0
|
|
20241224,154400,481008986,722,722,722,722,0
|
|
20241224,154300,481008986,722,722,722,722,0
|
|
20241224,154200,481008986,722,722,722,722,0
|
|
20241224,154100,481008986,722,722,722,722,0
|
|
20241224,154000,481008986,722,722,722,722,0
|
|
20241224,153900,481008986,722,722,722,722,0
|
|
20241224,153800,481008986,722,722,722,722,0
|
|
20241224,153700,481008986,722,722,722,722,0
|
|
20241224,153600,481008986,722,722,722,722,0
|
|
20241224,153500,481008986,722,722,722,722,0
|
|
20241224,153400,481008986,722,722,722,722,0
|
|
20241224,153300,481008986,722,722,722,722,0
|
|
20241224,153200,481008986,722,722,722,722,0
|
|
20241224,153100,481008986,722,722,722,722,0
|
|
20241224,153000,481008986,722,722,722,722,6342
|
|
20241224,152900,476430062,722,722,722,722,0
|
|
20241224,152800,476430062,722,722,722,722,0
|
|
20241224,152700,476430062,722,722,722,722,0
|
|
20241224,152600,476430062,722,722,722,722,0
|
|
20241224,152500,476430062,722,722,722,722,0
|
|
20241224,152400,476430062,722,722,722,722,0
|
|
20241224,152300,476430062,722,722,722,722,0
|
|
20241224,152200,476430062,722,722,722,722,0
|
|
20241224,152100,476430062,722,722,722,722,0
|
|
20241224,152000,476430062,722,722,722,722,0
|
|
20241224,151900,476430062,722,722,722,721,7417
|
|
20241224,151800,471078748,723,723,723,723,1798
|
|
20241224,151700,469778794,724,723,725,723,8007
|
|
20241224,151600,463986726,724,724,724,724,2987
|
|
20241224,151500,461824138,724,724,724,724,5
|
|
20241224,151400,461820518,724,725,725,724,10
|
|
20241224,151300,461813277,724,724,724,724,0
|
|
20241224,151200,461813277,724,724,724,724,502
|
|
20241224,151100,461449829,725,725,725,725,10
|
|
20241224,151000,461442579,725,724,725,724,2
|
|
20241224,150900,461441130,724,724,724,724,0
|
|
20241224,150800,461441130,724,724,724,724,10
|
|
20241224,150700,461433890,723,724,724,723,253
|
|
20241224,150600,461250968,723,723,723,723,1263
|
|
20241224,150500,460337819,723,723,723,723,100
|
|
20241224,150400,460265519,724,724,724,724,0
|
|
20241224,150300,460265519,724,724,724,724,565
|
|
20241224,150200,459856459,725,725,725,725,0
|
|
20241224,150100,459856459,725,725,725,725,700
|
|
20241224,150000,459348959,725,725,725,725,0
|
|
20241224,145900,459348959,725,725,725,725,0
|
|
20241224,145800,459348959,725,725,725,725,0
|
|
20241224,145700,459348959,725,725,725,725,0
|
|
20241224,145600,459348959,725,725,725,725,0
|
|
20241224,145500,459348959,725,725,725,725,101
|
|
20241224,145400,459275734,727,727,727,727,0
|
|
20241224,145300,459275734,727,725,727,725,851
|
|
20241224,145200,458657909,725,725,725,725,0
|
|
20241224,145100,458657909,725,725,725,725,1263
|
|
20241224,145000,457742234,725,725,725,725,0
|
|
20241224,144900,457742234,725,725,725,725,3
|
|
20241224,144800,457740059,723,724,724,723,3040
|
|
20241224,144700,455542138,726,725,726,725,3
|
|
20241224,144600,455539961,726,725,726,725,4
|
|
20241224,144500,455537059,725,725,725,725,0
|
|
20241224,144400,455537059,725,724,725,723,507
|
|
20241224,144300,455170465,725,725,725,725,0
|
|
20241224,144200,455170465,725,725,725,725,28
|
|
20241224,144100,455150165,725,725,726,725,13
|
|
20241224,144000,455140736,725,724,725,724,2037
|
|
20241224,143900,453663948,725,725,725,725,0
|
|
20241224,143800,453663948,725,725,725,725,100
|
|
20241224,143700,453591448,725,725,725,725,301
|
|
20241224,143600,453373223,725,725,725,725,0
|
|
20241224,143500,453373223,725,724,725,724,2112
|
|
20241224,143400,451844134,724,725,725,724,589
|
|
20241224,143300,451417298,725,724,725,724,426
|
|
20241224,143200,451108872,725,725,725,725,0
|
|
20241224,143100,451108872,725,725,725,724,56
|
|
20241224,143000,451068320,725,725,725,725,2012
|
|
20241224,142900,449609620,726,726,726,726,0
|
|
20241224,142800,449609620,726,726,726,726,16
|
|
20241224,142700,449598004,725,725,725,725,509
|
|
20241224,142600,449228979,726,727,727,726,103
|
|
20241224,142500,449154198,727,727,727,727,1
|
|
20241224,142400,449153471,726,726,726,726,0
|
|
20241224,142300,449153471,726,726,726,726,549
|
|
20241224,142200,448754897,728,727,728,727,5
|
|
20241224,142100,448751259,726,726,726,726,0
|
|
20241224,142000,448751259,726,726,726,726,6
|
|
20241224,141900,448746903,726,726,726,726,947
|
|
20241224,141800,448059381,726,726,726,726,19
|
|
20241224,141700,448045587,726,726,726,726,0
|
|
20241224,141600,448045587,726,726,726,726,100
|
|
20241224,141500,447972987,726,726,726,726,0
|
|
20241224,141400,447972987,726,727,727,726,9
|
|
20241224,141300,447966451,728,728,728,728,155
|
|
20241224,141200,447853611,729,729,729,729,0
|
|
20241224,141100,447853611,729,727,729,727,492
|
|
20241224,141000,447495925,730,730,730,730,0
|
|
20241224,140900,447495925,730,730,730,730,0
|
|
20241224,140800,447495925,730,730,730,730,0
|
|
20241224,140700,447495925,730,730,730,730,0
|
|
20241224,140600,447495925,730,730,730,730,0
|
|
20241224,140500,447495925,730,730,730,730,0
|
|
20241224,140400,447495925,730,730,730,730,0
|
|
20241224,140300,447495925,730,727,730,727,2
|
|
20241224,140200,447494468,728,727,730,727,3009
|
|
20241224,140100,445303913,727,725,730,725,7147
|
|
20241224,140000,440096305,725,725,725,725,672
|
|
20241224,135900,439609105,726,726,726,726,0
|
|
20241224,135800,439609105,726,726,726,726,0
|
|
20241224,135700,439609105,726,726,726,726,3
|
|
20241224,135600,439606927,726,726,726,726,0
|
|
20241224,135500,439606927,726,726,726,726,0
|
|
20241224,135400,439606927,726,726,726,725,10
|
|
20241224,135300,439599669,726,726,726,726,0
|
|
20241224,135200,439599669,726,725,726,725,2
|
|
20241224,135100,439598218,725,725,725,725,10
|
|
20241224,135000,439590968,726,725,726,725,5000
|
|
20241224,134900,435961361,725,725,725,725,0
|
|
20241224,134800,435961361,725,725,725,725,112
|
|
20241224,134700,435880161,725,725,725,725,0
|
|
20241224,134600,435880161,725,726,726,725,651
|
|
20241224,134500,435408136,726,726,726,726,0
|
|
20241224,134400,435408136,726,726,726,726,401
|
|
20241224,134300,435117010,730,728,730,727,1010
|
|
20241224,134200,434381727,730,727,730,727,27
|
|
20241224,134100,434362040,730,727,730,727,9
|
|
20241224,134000,434355487,727,727,727,727,0
|
|
20241224,133900,434355487,727,727,727,727,0
|
|
20241224,133800,434355487,727,727,729,727,15507
|
|
20241224,133700,423051402,728,727,729,727,2005
|
|
20241224,133600,421591269,726,725,729,725,5404
|
|
20241224,133500,417657407,725,725,725,725,3
|
|
20241224,133400,417655232,724,724,724,724,233
|
|
20241224,133300,417486540,725,725,725,725,0
|
|
20241224,133200,417486540,725,725,725,725,10935
|
|
20241224,133100,409558665,724,724,729,724,3432
|
|
20241224,133000,407071120,724,724,728,724,8098
|
|
20241224,132900,401180172,723,723,723,723,626
|
|
20241224,132800,400727574,723,723,723,723,500
|
|
20241224,132700,400366074,723,723,723,723,402
|
|
20241224,132600,400075428,722,722,725,722,1516
|
|
20241224,132500,398980039,725,725,725,725,0
|
|
20241224,132400,398980039,725,722,725,722,6
|
|
20241224,132300,398975701,725,725,725,725,0
|
|
20241224,132200,398975701,725,722,725,722,7000
|
|
20241224,132100,393907627,722,722,722,722,0
|
|
20241224,132000,393907627,722,722,722,722,0
|
|
20241224,131900,393907627,722,722,722,722,1
|
|
20241224,131800,393906905,721,721,721,721,0
|
|
20241224,131700,393906905,721,721,721,721,1000
|
|
20241224,131600,393185905,722,722,722,722,1000
|
|
20241224,131500,392463905,721,721,721,721,0
|
|
20241224,131400,392463905,721,721,721,721,0
|
|
20241224,131300,392463905,721,721,722,721,349
|
|
20241224,131200,392212275,722,721,722,720,1153
|
|
20241224,131100,391380962,720,720,721,720,2162
|
|
20241224,131000,389822162,721,723,723,720,25679
|
|
20241224,130900,371319498,724,724,727,724,25
|
|
20241224,130800,371301373,724,724,725,724,12
|
|
20241224,130700,371292676,724,724,727,724,24
|
|
20241224,130600,371275269,723,724,724,723,993
|
|
20241224,130500,370556338,724,724,724,724,10
|
|
20241224,130400,370549098,723,723,723,723,0
|
|
20241224,130300,370549098,723,722,730,722,22811
|
|
20241224,130200,353937500,722,722,722,722,73
|
|
20241224,130100,353884794,722,722,722,722,0
|
|
20241224,130000,353884794,722,722,722,722,12
|
|
20241224,125900,353876130,723,722,723,722,516
|
|
20241224,125800,353503569,724,721,727,721,8146
|
|
20241224,125700,347584855,724,720,724,720,3
|
|
20241224,125600,347582690,720,720,724,720,7
|
|
20241224,125500,347577643,720,720,720,720,0
|
|
20241224,125400,347577643,720,720,720,720,5002
|
|
20241224,125300,343976203,720,720,720,720,2001
|
|
20241224,125200,342535483,721,721,721,721,1
|
|
20241224,125100,342534762,722,721,724,721,9
|
|
20241224,125000,342528266,720,720,720,720,0
|
|
20241224,124900,342528266,720,720,720,720,0
|
|
20241224,124800,342528266,720,720,720,720,4851
|
|
20241224,124700,339035546,720,721,721,720,488
|
|
20241224,124600,338683848,720,720,720,720,0
|
|
20241224,124500,338683848,720,720,720,720,965
|
|
20241224,124400,337989048,720,719,720,719,9371
|
|
20241224,124300,331246298,719,720,720,719,4049
|
|
20241224,124200,328334885,720,720,720,720,0
|
|
20241224,124100,328334885,720,720,720,720,3
|
|
20241224,124000,328332725,719,719,719,719,0
|
|
20241224,123900,328332725,719,719,719,719,1
|
|
20241224,123800,328332006,718,718,718,718,1427
|
|
20241224,123700,327307420,719,719,719,719,0
|
|
20241224,123600,327307420,719,719,719,719,0
|
|
20241224,123500,327307420,719,719,719,719,1013
|
|
20241224,123400,326579073,720,720,720,720,0
|
|
20241224,123300,326579073,720,720,720,720,500
|
|
20241224,123200,326219073,719,719,719,719,1
|
|
20241224,123100,326218354,719,720,726,719,19855
|
|
20241224,123000,311832693,720,720,720,720,3502
|
|
20241224,122900,309311253,719,719,719,719,0
|
|
20241224,122800,309311253,719,719,719,719,1
|
|
20241224,122700,309310534,719,719,719,719,1006
|
|
20241224,122600,308587220,719,719,719,719,1034
|
|
20241224,122500,307843774,719,718,723,717,2335
|
|
20241224,122400,306161099,719,718,721,718,10155
|
|
20241224,122300,298852725,717,718,718,717,3699
|
|
20241224,122200,296200041,719,719,719,719,0
|
|
20241224,122100,296200041,719,719,719,719,0
|
|
20241224,122000,296200041,719,719,719,719,0
|
|
20241224,121900,296200041,719,719,719,719,1001
|
|
20241224,121800,295480322,720,718,723,718,7109
|
|
20241224,121700,290352231,718,718,718,718,0
|
|
20241224,121600,290352231,718,718,718,718,0
|
|
20241224,121500,290352231,718,719,719,718,822
|
|
20241224,121400,289761955,719,719,719,719,23
|
|
20241224,121300,289745418,718,719,719,718,150
|
|
20241224,121200,289637590,720,719,720,719,5
|
|
20241224,121100,289633994,717,718,718,717,797
|
|
20241224,121000,289062296,720,720,720,720,0
|
|
20241224,120900,289062296,720,720,720,720,0
|
|
20241224,120800,289062296,720,719,720,719,102
|
|
20241224,120700,288988956,719,719,719,719,100
|
|
20241224,120600,288917056,719,719,719,719,0
|
|
20241224,120500,288917056,719,719,719,719,68
|
|
20241224,120400,288868164,719,719,719,719,2098
|
|
20241224,120300,287359702,719,719,719,719,13
|
|
20241224,120200,287350355,719,719,719,719,1
|
|
20241224,120100,287349636,719,719,719,719,0
|
|
20241224,120000,287349636,719,719,719,719,0
|
|
20241224,115900,287349636,719,718,719,718,2060
|
|
20241224,115800,285868556,718,718,720,717,5856
|
|
20241224,115700,281654755,720,718,720,718,3
|
|
20241224,115600,281652598,717,718,718,717,1377
|
|
20241224,115500,280665276,720,720,720,720,0
|
|
20241224,115400,280665276,720,720,720,720,0
|
|
20241224,115300,280665276,720,720,720,720,0
|
|
20241224,115200,280665276,720,720,720,720,0
|
|
20241224,115100,280665276,720,720,720,719,771
|
|
20241224,115000,280110157,720,720,720,720,0
|
|
20241224,114900,280110157,720,720,720,720,5
|
|
20241224,114800,280106557,721,721,721,721,15
|
|
20241224,114700,280095742,720,718,720,718,49804
|
|
20241224,114600,244246085,718,717,718,717,202
|
|
20241224,114500,244101149,718,718,718,718,1
|
|
20241224,114400,244100431,718,718,718,718,334
|
|
20241224,114300,243860619,718,718,718,718,276
|
|
20241224,114200,243662451,718,718,718,718,1100
|
|
20241224,114100,242872651,718,718,718,718,300
|
|
20241224,114000,242657251,718,718,718,718,1003
|
|
20241224,113900,241937097,718,718,718,718,178
|
|
20241224,113800,241809293,718,718,718,718,29
|
|
20241224,113700,241788471,717,718,718,717,23001
|
|
20241224,113600,225296753,718,719,719,718,7632
|
|
20241224,113500,219816056,719,719,719,719,11821
|
|
20241224,113400,211316757,720,720,720,720,3
|
|
20241224,113300,211314597,720,720,720,720,0
|
|
20241224,113200,211314597,720,720,720,720,4604
|
|
20241224,113100,207999717,720,720,720,720,0
|
|
20241224,113000,207999717,720,720,720,720,3
|
|
20241224,112900,207997557,721,721,721,721,0
|
|
20241224,112800,207997557,721,721,721,721,0
|
|
20241224,112700,207997557,721,721,721,720,559
|
|
20241224,112600,207594962,722,722,722,721,54
|
|
20241224,112500,207556026,721,721,721,721,34
|
|
20241224,112400,207531512,721,721,721,721,1
|
|
20241224,112300,207530791,721,722,723,721,2206
|
|
20241224,112200,205940160,723,722,723,722,287
|
|
20241224,112100,205732667,722,722,722,722,0
|
|
20241224,112000,205732667,722,722,722,722,0
|
|
20241224,111900,205732667,722,722,722,722,0
|
|
20241224,111800,205732667,722,722,722,722,0
|
|
20241224,111700,205732667,722,722,722,722,0
|
|
20241224,111600,205732667,722,722,722,722,0
|
|
20241224,111500,205732667,722,722,722,722,0
|
|
20241224,111400,205732667,722,722,722,722,0
|
|
20241224,111300,205732667,722,722,722,722,1
|
|
20241224,111200,205731945,722,723,723,722,2987
|
|
20241224,111100,203575321,722,722,722,722,2019
|
|
20241224,111000,202117603,724,722,724,722,9
|
|
20241224,110900,202111096,722,722,722,722,11
|
|
20241224,110800,202103154,722,722,722,722,0
|
|
20241224,110700,202103154,722,722,722,722,7
|
|
20241224,110600,202098100,721,721,721,721,0
|
|
20241224,110500,202098100,721,721,721,721,92
|
|
20241224,110400,202031768,721,721,721,721,1
|
|
20241224,110300,202031047,721,720,724,720,15026
|
|
20241224,110200,191167021,719,719,719,719,0
|
|
20241224,110100,191167021,719,719,719,719,0
|
|
20241224,110000,191167021,719,719,719,719,0
|
|
20241224,105900,191167021,719,719,719,719,3
|
|
20241224,105800,191164864,719,719,719,719,1757
|
|
20241224,105700,189901581,720,720,720,720,0
|
|
20241224,105600,189901581,720,720,720,720,99
|
|
20241224,105500,189830301,720,720,720,720,2
|
|
20241224,105400,189828861,720,720,720,720,2
|
|
20241224,105300,189827421,719,719,719,719,0
|
|
20241224,105200,189827421,719,719,719,719,0
|
|
20241224,105100,189827421,719,720,720,719,3002
|
|
20241224,105000,187668380,720,721,721,720,522
|
|
20241224,104900,187292318,721,721,721,721,0
|
|
20241224,104800,187292318,721,721,721,721,0
|
|
20241224,104700,187292318,721,721,721,721,213
|
|
20241224,104600,187138745,721,721,721,721,55
|
|
20241224,104500,187099090,721,721,721,721,0
|
|
20241224,104400,187099090,721,721,721,721,0
|
|
20241224,104300,187099090,721,722,724,721,5
|
|
20241224,104200,187095480,721,722,722,721,3011
|
|
20241224,104100,184921539,722,723,723,722,3011
|
|
20241224,104000,182747586,723,723,723,723,3139
|
|
20241224,103900,180478089,723,723,723,723,0
|
|
20241224,103800,180478089,723,723,723,723,0
|
|
20241224,103700,180478089,723,723,723,723,2523
|
|
20241224,103600,178653960,724,724,728,724,5001
|
|
20241224,103500,175014040,723,724,725,723,5949
|
|
20241224,103400,170702909,724,724,725,724,703
|
|
20241224,103300,170193936,724,723,730,723,9160
|
|
20241224,103200,163531614,725,723,725,723,5
|
|
20241224,103100,163527993,725,723,725,722,11
|
|
20241224,103000,163520041,725,721,725,719,5006
|
|
20241224,102900,159896996,719,721,722,717,21913
|
|
20241224,102800,144174020,721,721,721,721,0
|
|
20241224,102700,144174020,721,721,721,721,1
|
|
20241224,102600,144173299,721,721,721,721,0
|
|
20241224,102500,144173299,721,721,721,721,15
|
|
20241224,102400,144162484,721,721,721,721,0
|
|
20241224,102300,144162484,721,720,722,720,703
|
|
20241224,102200,143655431,720,720,720,720,2
|
|
20241224,102100,143653991,720,720,720,720,1
|
|
20241224,102000,143653271,720,720,720,720,0
|
|
20241224,101900,143653271,720,720,720,720,0
|
|
20241224,101800,143653271,720,720,720,720,0
|
|
20241224,101700,143653271,720,720,720,720,859
|
|
20241224,101600,143034791,720,720,720,720,1
|
|
20241224,101500,143034071,720,720,720,720,16
|
|
20241224,101400,143022551,720,720,720,720,2
|
|
20241224,101300,143021111,720,718,720,718,7637
|
|
20241224,101200,137537203,719,719,719,719,745
|
|
20241224,101100,137001548,719,719,719,719,1
|
|
20241224,101000,137000829,719,719,719,719,1
|
|
20241224,100900,137000110,720,720,720,719,1024
|
|
20241224,100800,136263852,719,720,720,719,205
|
|
20241224,100700,136116253,719,719,719,719,0
|
|
20241224,100600,136116253,719,719,719,719,81
|
|
20241224,100500,136058014,720,720,720,720,898
|
|
20241224,100400,135411454,720,720,720,720,0
|
|
20241224,100300,135411454,720,719,720,719,1009
|
|
20241224,100200,134685974,719,719,719,719,3699
|
|
20241224,100100,132026393,720,720,720,720,94
|
|
20241224,100000,131958713,720,720,720,720,1
|
|
20241224,095900,131957993,720,720,720,720,32
|
|
20241224,095800,131934953,720,720,720,720,3
|
|
20241224,095700,131932793,720,719,720,719,2
|
|
20241224,095600,131931354,718,718,718,718,800
|
|
20241224,095500,131356954,718,718,718,718,220
|
|
20241224,095400,131198994,717,718,718,717,1297
|
|
20241224,095300,130269022,717,719,719,717,31361
|
|
20241224,095200,107746460,720,720,720,720,163
|
|
20241224,095100,107629100,720,720,720,720,1303
|
|
20241224,095000,106690940,722,722,722,722,13
|
|
20241224,094900,106681554,722,722,722,722,0
|
|
20241224,094800,106681554,722,722,722,722,0
|
|
20241224,094700,106681554,722,722,722,722,0
|
|
20241224,094600,106681554,722,722,722,722,1
|
|
20241224,094500,106680832,720,720,720,720,100
|
|
20241224,094400,106608832,720,722,722,720,2707
|
|
20241224,094300,104659768,722,722,722,722,12
|
|
20241224,094200,104651104,722,722,722,720,1609
|
|
20241224,094100,103492488,721,720,721,720,248
|
|
20241224,094000,103313927,719,719,720,719,1725
|
|
20241224,093900,102073530,720,720,720,720,1362
|
|
20241224,093800,101092890,722,722,722,722,0
|
|
20241224,093700,101092890,722,722,722,722,0
|
|
20241224,093600,101092890,722,722,722,722,1
|
|
20241224,093500,101092168,722,722,722,721,10983
|
|
20241224,093400,93173313,722,722,722,722,2402
|
|
20241224,093300,91439069,722,723,723,722,238
|
|
20241224,093200,91267043,724,724,724,724,1
|
|
20241224,093100,91266319,722,722,722,722,2
|
|
20241224,093000,91264875,724,723,724,722,7012
|
|
20241224,092900,86202127,723,723,723,723,2711
|
|
20241224,092800,84242074,724,725,725,724,2874
|
|
20241224,092700,82161297,724,724,724,724,510
|
|
20241224,092600,81792057,724,724,724,723,19
|
|
20241224,092500,81778318,724,723,724,723,345
|
|
20241224,092400,81528881,725,724,725,724,2510
|
|
20241224,092300,79711639,725,724,725,724,672
|
|
20241224,092200,79225093,724,724,724,724,3000
|
|
20241224,092100,77053093,724,724,724,724,0
|
|
20241224,092000,77053093,724,724,724,724,0
|
|
20241224,091900,77053093,724,724,724,724,159
|
|
20241224,091800,76937977,724,723,724,723,1730
|
|
20241224,091700,75687186,723,723,723,723,0
|
|
20241224,091600,75687186,723,723,723,723,102
|
|
20241224,091500,75613440,723,722,723,720,5001
|
|
20241224,091400,72012545,723,723,723,723,150
|
|
20241224,091300,71904095,723,723,723,723,100
|
|
20241224,091200,71831795,722,721,723,721,5566
|
|
20241224,091100,67818689,721,720,721,719,5737
|
|
20241224,091000,63688241,720,720,720,720,115
|
|
20241224,090900,63605441,720,721,721,718,2275
|
|
20241224,090800,61971701,721,721,721,721,0
|
|
20241224,090700,61971701,721,725,725,717,44306
|
|
20241224,090600,30090103,724,724,724,724,2
|
|
20241224,090500,30088655,726,726,726,725,1780
|
|
20241224,090400,28796421,726,726,726,726,500
|
|
20241224,090300,28433421,727,727,727,727,0
|
|
20241224,090200,28433421,727,727,727,727,1047
|
|
20241224,090100,27672252,727,724,727,723,3062
|
|
20241224,090000,25457722,723,723,727,722,35165
|