622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,191900,353914245,707,707,707,707,4209
|
|
20241230,191800,353914245,707,707,707,707,0
|
|
20241230,191700,353914245,707,707,707,707,0
|
|
20241230,191600,353914245,707,707,707,707,0
|
|
20241230,191500,353914245,707,707,707,707,0
|
|
20241230,191400,353914245,707,707,707,707,0
|
|
20241230,191300,353914245,707,707,707,707,0
|
|
20241230,191200,353914245,707,707,707,707,0
|
|
20241230,191100,353914245,707,707,707,707,0
|
|
20241230,191000,353914245,707,707,707,707,0
|
|
20241230,190900,353914245,707,707,707,707,0
|
|
20241230,190800,353914245,707,707,707,707,0
|
|
20241230,190700,353914245,707,707,707,707,0
|
|
20241230,190600,353914245,707,707,707,707,0
|
|
20241230,190500,353914245,707,707,707,707,0
|
|
20241230,190400,353914245,707,707,707,707,0
|
|
20241230,190300,353914245,707,707,707,707,0
|
|
20241230,190200,353914245,707,707,707,707,0
|
|
20241230,190100,353914245,707,707,707,707,0
|
|
20241230,190000,353914245,707,707,707,707,0
|
|
20241230,185900,353914245,707,707,707,707,0
|
|
20241230,185800,353914245,707,707,707,707,0
|
|
20241230,185700,353914245,707,707,707,707,0
|
|
20241230,185600,353914245,707,707,707,707,0
|
|
20241230,185500,353914245,707,707,707,707,0
|
|
20241230,185400,353914245,707,707,707,707,0
|
|
20241230,185300,353914245,707,707,707,707,0
|
|
20241230,185200,353914245,707,707,707,707,0
|
|
20241230,185100,353914245,707,707,707,707,0
|
|
20241230,185000,353914245,707,707,707,707,0
|
|
20241230,184900,353914245,707,707,707,707,4209
|
|
20241230,184800,353914245,707,707,707,707,0
|
|
20241230,184700,353914245,707,707,707,707,0
|
|
20241230,184600,353914245,707,707,707,707,0
|
|
20241230,184500,353914245,707,707,707,707,0
|
|
20241230,184400,353914245,707,707,707,707,0
|
|
20241230,184300,353914245,707,707,707,707,0
|
|
20241230,184200,353914245,707,707,707,707,0
|
|
20241230,184100,353914245,707,707,707,707,0
|
|
20241230,184000,353914245,707,707,707,707,0
|
|
20241230,183900,353914245,707,707,707,707,0
|
|
20241230,183800,353914245,707,707,707,707,0
|
|
20241230,183700,353914245,707,707,707,707,0
|
|
20241230,183600,353914245,707,707,707,707,0
|
|
20241230,183500,353914245,707,707,707,707,0
|
|
20241230,183400,353914245,707,707,707,707,0
|
|
20241230,183300,353914245,707,707,707,707,0
|
|
20241230,183200,353914245,707,707,707,707,0
|
|
20241230,183100,353914245,707,707,707,707,0
|
|
20241230,183000,353914245,707,707,707,707,0
|
|
20241230,182900,353914245,707,707,707,707,0
|
|
20241230,182800,353914245,707,707,707,707,0
|
|
20241230,182700,353914245,707,707,707,707,0
|
|
20241230,182600,353914245,707,707,707,707,0
|
|
20241230,182500,353914245,707,707,707,707,0
|
|
20241230,182400,353914245,707,707,707,707,0
|
|
20241230,182300,353914245,707,707,707,707,0
|
|
20241230,182200,353914245,707,707,707,707,0
|
|
20241230,182100,353914245,707,707,707,707,0
|
|
20241230,182000,353914245,707,707,707,707,0
|
|
20241230,181900,353914245,707,707,707,707,4209
|
|
20241230,181800,353914245,707,707,707,707,0
|
|
20241230,181700,353914245,707,707,707,707,0
|
|
20241230,181600,353914245,707,707,707,707,0
|
|
20241230,181500,353914245,707,707,707,707,0
|
|
20241230,181400,353914245,707,707,707,707,0
|
|
20241230,181300,353914245,707,707,707,707,0
|
|
20241230,181200,353914245,707,707,707,707,0
|
|
20241230,181100,353914245,707,707,707,707,0
|
|
20241230,181000,353914245,707,707,707,707,0
|
|
20241230,180900,353914245,707,707,707,707,0
|
|
20241230,180800,353914245,707,707,707,707,0
|
|
20241230,180700,353914245,707,707,707,707,0
|
|
20241230,180600,353914245,707,707,707,707,0
|
|
20241230,180500,353914245,707,707,707,707,0
|
|
20241230,180400,353914245,707,707,707,707,0
|
|
20241230,180300,353914245,707,707,707,707,0
|
|
20241230,180200,353914245,707,707,707,707,0
|
|
20241230,180100,353914245,707,707,707,707,0
|
|
20241230,180000,353914245,707,707,707,707,0
|
|
20241230,175900,353914245,707,707,707,707,0
|
|
20241230,175800,353914245,707,707,707,707,0
|
|
20241230,175700,353914245,707,707,707,707,0
|
|
20241230,175600,353914245,707,707,707,707,0
|
|
20241230,175500,353914245,707,707,707,707,0
|
|
20241230,175400,353914245,707,707,707,707,0
|
|
20241230,175300,353914245,707,707,707,707,0
|
|
20241230,175200,353914245,707,707,707,707,0
|
|
20241230,175100,353914245,707,707,707,707,0
|
|
20241230,175000,353914245,707,707,707,707,0
|
|
20241230,174900,353914245,707,707,707,707,4209
|
|
20241230,174800,353914245,707,707,707,707,0
|
|
20241230,174700,353914245,707,707,707,707,0
|
|
20241230,174600,353914245,707,707,707,707,0
|
|
20241230,174500,353914245,707,707,707,707,0
|
|
20241230,174400,353914245,707,707,707,707,0
|
|
20241230,174300,353914245,707,707,707,707,0
|
|
20241230,174200,353914245,707,707,707,707,0
|
|
20241230,174100,353914245,707,707,707,707,0
|
|
20241230,174000,353914245,707,707,707,707,0
|
|
20241230,173900,353914245,707,707,707,707,0
|
|
20241230,173800,353914245,707,707,707,707,0
|
|
20241230,173700,353914245,707,707,707,707,0
|
|
20241230,173600,353914245,707,707,707,707,0
|
|
20241230,173500,353914245,707,707,707,707,0
|
|
20241230,173400,353914245,707,707,707,707,0
|
|
20241230,173300,353914245,707,707,707,707,0
|
|
20241230,173200,353914245,707,707,707,707,0
|
|
20241230,173100,353914245,707,707,707,707,0
|
|
20241230,173000,353914245,707,707,707,707,0
|
|
20241230,172900,353914245,707,707,707,707,0
|
|
20241230,172800,353914245,707,707,707,707,0
|
|
20241230,172700,353914245,707,707,707,707,0
|
|
20241230,172600,353914245,707,707,707,707,0
|
|
20241230,172500,353914245,707,707,707,707,0
|
|
20241230,172400,353914245,707,707,707,707,0
|
|
20241230,172300,353914245,707,707,707,707,0
|
|
20241230,172200,353914245,707,707,707,707,0
|
|
20241230,172100,353914245,707,707,707,707,0
|
|
20241230,172000,353914245,707,707,707,707,0
|
|
20241230,171900,353914245,707,707,707,707,4209
|
|
20241230,171800,353914245,707,707,707,707,0
|
|
20241230,171700,353914245,707,707,707,707,0
|
|
20241230,171600,353914245,707,707,707,707,0
|
|
20241230,171500,353914245,707,707,707,707,0
|
|
20241230,171400,353914245,707,707,707,707,0
|
|
20241230,171300,353914245,707,707,707,707,0
|
|
20241230,171200,353914245,707,707,707,707,0
|
|
20241230,171100,353914245,707,707,707,707,0
|
|
20241230,171000,353914245,707,707,707,707,0
|
|
20241230,170900,353914245,707,707,707,707,0
|
|
20241230,170800,353914245,707,707,707,707,0
|
|
20241230,170700,353914245,707,707,707,707,0
|
|
20241230,170600,353914245,707,707,707,707,0
|
|
20241230,170500,353914245,707,707,707,707,0
|
|
20241230,170400,353914245,707,707,707,707,0
|
|
20241230,170300,353914245,707,707,707,707,0
|
|
20241230,170200,353914245,707,707,707,707,0
|
|
20241230,170100,353914245,707,707,707,707,0
|
|
20241230,170000,353914245,707,707,707,707,0
|
|
20241230,165900,353914245,707,707,707,707,0
|
|
20241230,165800,353914245,707,707,707,707,0
|
|
20241230,165700,353914245,707,707,707,707,0
|
|
20241230,165600,353914245,707,707,707,707,0
|
|
20241230,165500,353914245,707,707,707,707,0
|
|
20241230,165400,353914245,707,707,707,707,0
|
|
20241230,165300,353914245,707,707,707,707,0
|
|
20241230,165200,353914245,707,707,707,707,0
|
|
20241230,165100,353914245,707,707,707,707,0
|
|
20241230,165000,353914245,707,707,707,707,0
|
|
20241230,164900,353914245,707,707,707,707,4209
|
|
20241230,164800,353914245,707,707,707,707,0
|
|
20241230,164700,353914245,707,707,707,707,0
|
|
20241230,164600,353914245,707,707,707,707,0
|
|
20241230,164500,353914245,707,707,707,707,0
|
|
20241230,164400,353914245,707,707,707,707,0
|
|
20241230,164300,353914245,707,707,707,707,0
|
|
20241230,164200,353914245,707,707,707,707,0
|
|
20241230,164100,353914245,707,707,707,707,0
|
|
20241230,164000,353914245,707,707,707,707,0
|
|
20241230,163900,353914245,707,707,707,707,0
|
|
20241230,163800,353914245,707,707,707,707,0
|
|
20241230,163700,353914245,707,707,707,707,0
|
|
20241230,163600,353914245,707,707,707,707,0
|
|
20241230,163500,353914245,707,707,707,707,0
|
|
20241230,163400,353914245,707,707,707,707,0
|
|
20241230,163300,353914245,707,707,707,707,0
|
|
20241230,163200,353914245,707,707,707,707,0
|
|
20241230,163100,353914245,707,707,707,707,0
|
|
20241230,163000,353914245,707,707,707,707,0
|
|
20241230,162900,353914245,707,707,707,707,0
|
|
20241230,162800,353914245,707,707,707,707,0
|
|
20241230,162700,353914245,707,707,707,707,0
|
|
20241230,162600,353914245,707,707,707,707,0
|
|
20241230,162500,353914245,707,707,707,707,0
|
|
20241230,162400,353914245,707,707,707,707,0
|
|
20241230,162300,353914245,707,707,707,707,0
|
|
20241230,162200,353914245,707,707,707,707,0
|
|
20241230,162100,353914245,707,707,707,707,0
|
|
20241230,162000,353914245,707,707,707,707,0
|
|
20241230,161900,353914245,707,707,707,707,4209
|
|
20241230,161800,353914245,707,707,707,707,0
|
|
20241230,161700,353914245,707,707,707,707,0
|
|
20241230,161600,353914245,707,707,707,707,0
|
|
20241230,161500,353914245,707,707,707,707,0
|
|
20241230,161400,353914245,707,707,707,707,0
|
|
20241230,161300,353914245,707,707,707,707,0
|
|
20241230,161200,353914245,707,707,707,707,0
|
|
20241230,161100,353914245,707,707,707,707,0
|
|
20241230,161000,353914245,707,707,707,707,0
|
|
20241230,160900,353914245,707,707,707,707,0
|
|
20241230,160800,353914245,707,707,707,707,0
|
|
20241230,160700,353914245,707,707,707,707,0
|
|
20241230,160600,353914245,707,707,707,707,0
|
|
20241230,160500,353914245,707,707,707,707,0
|
|
20241230,160400,353914245,707,707,707,707,0
|
|
20241230,160300,353914245,707,707,707,707,0
|
|
20241230,160200,353914245,707,707,707,707,0
|
|
20241230,160100,353914245,707,707,707,707,0
|
|
20241230,160000,353914245,707,707,707,707,0
|
|
20241230,155900,353914245,707,707,707,707,0
|
|
20241230,155800,353914245,707,707,707,707,0
|
|
20241230,155700,353914245,707,707,707,707,0
|
|
20241230,155600,353914245,707,707,707,707,0
|
|
20241230,155500,353914245,707,707,707,707,0
|
|
20241230,155400,353914245,707,707,707,707,0
|
|
20241230,155300,353914245,707,707,707,707,0
|
|
20241230,155200,353914245,707,707,707,707,0
|
|
20241230,155100,353914245,707,707,707,707,0
|
|
20241230,155000,353914245,707,707,707,707,0
|
|
20241230,154900,353914245,707,707,707,707,4209
|
|
20241230,154800,353914245,707,707,707,707,0
|
|
20241230,154700,353914245,707,707,707,707,0
|
|
20241230,154600,353914245,707,707,707,707,0
|
|
20241230,154500,353914245,707,707,707,707,0
|
|
20241230,154400,353914245,707,707,707,707,0
|
|
20241230,154300,353914245,707,707,707,707,0
|
|
20241230,154200,353914245,707,707,707,707,0
|
|
20241230,154100,353914245,707,707,707,707,0
|
|
20241230,154000,353914245,707,707,707,707,0
|
|
20241230,153900,353914245,707,707,707,707,0
|
|
20241230,153800,353914245,707,707,707,707,0
|
|
20241230,153700,353914245,707,707,707,707,0
|
|
20241230,153600,353914245,707,707,707,707,0
|
|
20241230,153500,353914245,707,707,707,707,0
|
|
20241230,153400,353914245,707,707,707,707,0
|
|
20241230,153300,353914245,707,707,707,707,0
|
|
20241230,153200,353914245,707,707,707,707,0
|
|
20241230,153100,353914245,707,707,707,707,0
|
|
20241230,153000,353914245,707,707,707,707,4209
|
|
20241230,152900,350938482,706,706,706,706,0
|
|
20241230,152800,350938482,706,706,706,706,0
|
|
20241230,152700,350938482,706,706,706,706,0
|
|
20241230,152600,350938482,706,706,706,706,0
|
|
20241230,152500,350938482,706,706,706,706,0
|
|
20241230,152400,350938482,706,706,706,706,0
|
|
20241230,152300,350938482,706,706,706,706,0
|
|
20241230,152200,350938482,706,706,706,706,0
|
|
20241230,152100,350938482,706,706,706,706,0
|
|
20241230,152000,350938482,706,706,706,706,0
|
|
20241230,151900,350938482,706,706,706,706,129
|
|
20241230,151800,350847408,708,708,708,708,503
|
|
20241230,151700,350491284,706,709,709,706,1360
|
|
20241230,151600,349529529,709,709,709,709,0
|
|
20241230,151500,349529529,709,709,709,709,0
|
|
20241230,151400,349529529,709,709,709,709,0
|
|
20241230,151300,349529529,709,709,709,709,0
|
|
20241230,151200,349529529,709,709,709,709,2
|
|
20241230,151100,349528111,708,708,708,708,1
|
|
20241230,151000,349527403,708,708,708,708,1
|
|
20241230,150900,349526695,708,709,709,708,29
|
|
20241230,150800,349506136,708,708,708,708,1403
|
|
20241230,150700,348512812,708,708,708,708,1471
|
|
20241230,150600,347471344,709,708,709,708,3
|
|
20241230,150500,347469218,707,707,707,707,300
|
|
20241230,150400,347257118,707,709,709,707,501
|
|
20241230,150300,346902909,709,709,709,709,0
|
|
20241230,150200,346902909,709,709,709,709,0
|
|
20241230,150100,346902909,709,709,709,709,150
|
|
20241230,150000,346796559,709,709,709,709,0
|
|
20241230,145900,346796559,709,707,709,707,1031
|
|
20241230,145800,346067640,709,708,709,708,107
|
|
20241230,145700,345991877,708,708,708,708,0
|
|
20241230,145600,345991877,708,708,708,708,300
|
|
20241230,145500,345779477,708,708,708,708,0
|
|
20241230,145400,345779477,708,707,709,707,507
|
|
20241230,145300,345420519,707,707,707,707,0
|
|
20241230,145200,345420519,707,709,709,707,228
|
|
20241230,145100,345259321,708,708,708,708,29
|
|
20241230,145000,345238789,708,709,709,708,101
|
|
20241230,144900,345167280,708,708,708,708,100
|
|
20241230,144800,345096480,708,707,708,707,3982
|
|
20241230,144700,342278726,708,708,708,708,1
|
|
20241230,144600,342278018,707,708,708,707,6
|
|
20241230,144500,342273775,707,707,707,707,0
|
|
20241230,144400,342273775,707,707,707,707,1044
|
|
20241230,144300,341535667,708,708,708,708,3
|
|
20241230,144200,341533543,708,708,708,708,0
|
|
20241230,144100,341533543,708,708,708,708,0
|
|
20241230,144000,341533543,708,708,708,708,0
|
|
20241230,143900,341533543,708,708,708,708,0
|
|
20241230,143800,341533543,708,708,708,708,0
|
|
20241230,143700,341533543,708,708,708,708,0
|
|
20241230,143600,341533543,708,708,708,708,1
|
|
20241230,143500,341532835,707,707,707,707,20
|
|
20241230,143400,341518695,708,708,708,708,0
|
|
20241230,143300,341518695,708,708,708,707,139
|
|
20241230,143200,341420381,708,708,708,708,0
|
|
20241230,143100,341420381,708,708,708,708,0
|
|
20241230,143000,341420381,708,708,708,708,0
|
|
20241230,142900,341420381,708,708,708,708,2
|
|
20241230,142800,341418965,709,708,709,708,4905
|
|
20241230,142700,337943006,709,709,709,709,0
|
|
20241230,142600,337943006,709,709,709,709,0
|
|
20241230,142500,337943006,709,709,709,709,1
|
|
20241230,142400,337942297,708,708,708,708,895
|
|
20241230,142300,337308637,708,708,708,708,150
|
|
20241230,142200,337202437,709,709,709,709,0
|
|
20241230,142100,337202437,709,709,709,709,0
|
|
20241230,142000,337202437,709,709,709,709,2
|
|
20241230,141900,337201019,709,709,709,709,0
|
|
20241230,141800,337201019,709,709,709,709,0
|
|
20241230,141700,337201019,709,709,709,709,0
|
|
20241230,141600,337201019,709,709,709,709,1
|
|
20241230,141500,337200310,709,709,709,709,0
|
|
20241230,141400,337200310,709,709,709,709,0
|
|
20241230,141300,337200310,709,708,709,708,70
|
|
20241230,141200,337150683,708,705,708,705,2
|
|
20241230,141100,337149270,708,708,708,708,0
|
|
20241230,141000,337149270,708,708,708,708,0
|
|
20241230,140900,337149270,708,708,708,699,13556
|
|
20241230,140800,327610725,709,709,709,709,130
|
|
20241230,140700,327518555,709,709,709,709,0
|
|
20241230,140600,327518555,709,709,709,709,0
|
|
20241230,140500,327518555,709,709,709,709,1032
|
|
20241230,140400,326786867,709,709,709,709,0
|
|
20241230,140300,326786867,709,708,709,708,1978
|
|
20241230,140200,325386442,708,708,708,708,590
|
|
20241230,140100,324968722,709,709,709,709,37
|
|
20241230,140000,324942489,709,709,709,709,0
|
|
20241230,135900,324942489,709,709,709,709,1904
|
|
20241230,135800,323592553,709,709,709,709,3766
|
|
20241230,135700,320922459,710,709,710,709,766
|
|
20241230,135600,320378699,709,708,709,708,16134
|
|
20241230,135500,308946584,708,708,708,708,2549
|
|
20241230,135400,307141892,708,708,708,708,1189
|
|
20241230,135300,306300080,709,707,709,707,16263
|
|
20241230,135200,294790676,706,706,706,706,998
|
|
20241230,135100,294086088,705,705,705,705,0
|
|
20241230,135000,294086088,705,705,705,705,0
|
|
20241230,134900,294086088,705,705,705,705,383
|
|
20241230,134800,293816073,705,705,705,705,100
|
|
20241230,134700,293745573,707,707,707,707,0
|
|
20241230,134600,293745573,707,707,707,707,0
|
|
20241230,134500,293745573,707,707,707,707,0
|
|
20241230,134400,293745573,707,707,707,707,51
|
|
20241230,134300,293709516,707,707,707,707,24
|
|
20241230,134200,293692548,707,707,707,707,100
|
|
20241230,134100,293621848,707,707,707,707,0
|
|
20241230,134000,293621848,707,707,707,707,5
|
|
20241230,133900,293618313,707,707,707,707,0
|
|
20241230,133800,293618313,707,707,707,707,0
|
|
20241230,133700,293618313,707,707,707,707,0
|
|
20241230,133600,293618313,707,707,707,707,0
|
|
20241230,133500,293618313,707,707,707,707,1
|
|
20241230,133400,293617606,706,706,706,706,141
|
|
20241230,133300,293518060,707,706,707,706,2096
|
|
20241230,133200,292038283,706,706,706,706,0
|
|
20241230,133100,292038283,706,706,706,706,0
|
|
20241230,133000,292038283,706,706,706,706,417
|
|
20241230,132900,291743881,707,707,707,706,112
|
|
20241230,132800,291664766,706,706,706,706,18
|
|
20241230,132700,291652058,707,706,707,706,9
|
|
20241230,132600,291645703,707,707,707,707,0
|
|
20241230,132500,291645703,707,707,707,706,1502
|
|
20241230,132400,290583790,707,707,707,707,14157
|
|
20241230,132300,280574791,708,708,708,708,0
|
|
20241230,132200,280574791,708,708,708,708,0
|
|
20241230,132100,280574791,708,708,708,708,1
|
|
20241230,132000,280574083,707,707,707,707,10000
|
|
20241230,131900,273504083,707,707,707,707,1080
|
|
20241230,131800,272740523,707,705,707,705,1654
|
|
20241230,131700,271574451,705,705,705,705,100
|
|
20241230,131600,271503951,706,707,708,706,6
|
|
20241230,131500,271499712,707,707,707,705,10868
|
|
20241230,131400,263817770,705,705,707,705,292
|
|
20241230,131300,263611901,707,707,707,707,0
|
|
20241230,131200,263611901,707,707,707,707,4
|
|
20241230,131100,263609073,707,707,707,707,0
|
|
20241230,131000,263609073,707,707,707,707,0
|
|
20241230,130900,263609073,707,707,707,707,5
|
|
20241230,130800,263605538,706,705,706,705,333
|
|
20241230,130700,263370540,707,706,707,706,5010
|
|
20241230,130600,259833470,705,704,705,704,12399
|
|
20241230,130500,251095958,703,703,703,703,19
|
|
20241230,130400,251082601,703,702,703,702,2602
|
|
20241230,130300,249253396,702,702,702,702,0
|
|
20241230,130200,249253396,702,702,702,702,0
|
|
20241230,130100,249253396,702,702,702,702,0
|
|
20241230,130000,249253396,702,702,702,702,2764
|
|
20241230,125900,247313068,702,702,702,702,0
|
|
20241230,125800,247313068,702,702,702,702,0
|
|
20241230,125700,247313068,702,701,702,701,38
|
|
20241230,125600,247286393,701,700,701,700,12677
|
|
20241230,125500,238402493,700,700,700,700,2
|
|
20241230,125400,238401093,700,700,700,700,13814
|
|
20241230,125300,228731293,701,701,701,701,0
|
|
20241230,125200,228731293,701,701,701,701,54
|
|
20241230,125100,228693439,701,701,701,701,0
|
|
20241230,125000,228693439,701,701,701,701,510
|
|
20241230,124900,228335929,701,701,701,701,0
|
|
20241230,124800,228335929,701,701,701,701,0
|
|
20241230,124700,228335929,701,701,701,701,0
|
|
20241230,124600,228335929,701,701,701,701,0
|
|
20241230,124500,228335929,701,701,701,701,1
|
|
20241230,124400,228335228,700,700,700,700,2106
|
|
20241230,124300,226861028,701,701,701,701,0
|
|
20241230,124200,226861028,701,701,701,701,0
|
|
20241230,124100,226861028,701,701,701,701,29
|
|
20241230,124000,226840699,703,700,703,700,2597
|
|
20241230,123900,225022796,700,700,700,700,1506
|
|
20241230,123800,223968596,700,700,700,700,0
|
|
20241230,123700,223968596,700,700,700,700,0
|
|
20241230,123600,223968596,700,700,700,700,0
|
|
20241230,123500,223968596,700,700,700,700,1
|
|
20241230,123400,223967896,700,700,700,700,1
|
|
20241230,123300,223967196,697,697,697,697,0
|
|
20241230,123200,223967196,697,700,700,697,6050
|
|
20241230,123100,219750196,700,700,700,700,0
|
|
20241230,123000,219750196,700,700,700,700,1
|
|
20241230,122900,219749496,697,697,697,697,1003
|
|
20241230,122800,219050405,697,698,698,697,1600
|
|
20241230,122700,217935204,698,698,698,698,100
|
|
20241230,122600,217865404,700,700,700,700,0
|
|
20241230,122500,217865404,700,697,700,697,537
|
|
20241230,122400,217491004,697,697,697,697,0
|
|
20241230,122300,217491004,697,697,697,697,0
|
|
20241230,122200,217491004,697,699,699,697,4000
|
|
20241230,122100,214702663,698,698,698,698,0
|
|
20241230,122000,214702663,698,699,699,698,5684
|
|
20241230,121900,210733583,700,700,700,700,300
|
|
20241230,121800,210523583,700,700,700,700,0
|
|
20241230,121700,210523583,700,700,700,700,29
|
|
20241230,121600,210503283,699,699,699,699,1747
|
|
20241230,121500,209282130,700,700,700,700,2278
|
|
20241230,121400,207687530,700,700,700,700,0
|
|
20241230,121300,207687530,700,700,700,700,0
|
|
20241230,121200,207687530,700,700,700,700,5000
|
|
20241230,121100,204187530,700,700,700,700,19
|
|
20241230,121000,204174230,702,702,702,702,1
|
|
20241230,120900,204173528,702,702,702,702,0
|
|
20241230,120800,204173528,702,702,702,702,1
|
|
20241230,120700,204172826,701,703,703,701,11571
|
|
20241230,120600,196049997,704,704,704,704,0
|
|
20241230,120500,196049997,704,704,704,704,0
|
|
20241230,120400,196049997,704,703,704,703,101
|
|
20241230,120300,195978993,703,703,703,703,2092
|
|
20241230,120200,194508317,704,704,704,704,0
|
|
20241230,120100,194508317,704,704,704,704,0
|
|
20241230,120000,194508317,704,704,704,704,0
|
|
20241230,115900,194508317,704,704,704,704,0
|
|
20241230,115800,194508317,704,704,704,704,246
|
|
20241230,115700,194335133,704,704,704,704,10000
|
|
20241230,115600,187295133,705,705,705,705,500
|
|
20241230,115500,186942633,705,705,705,705,1735
|
|
20241230,115400,185719458,705,705,705,705,14
|
|
20241230,115300,185709588,705,705,705,705,38
|
|
20241230,115200,185682798,703,703,703,703,0
|
|
20241230,115100,185682798,703,703,703,703,0
|
|
20241230,115000,185682798,703,703,703,703,8
|
|
20241230,114900,185677174,705,705,705,705,0
|
|
20241230,114800,185677174,705,705,705,705,1
|
|
20241230,114700,185676469,702,702,702,702,0
|
|
20241230,114600,185676469,702,705,705,702,79
|
|
20241230,114500,185620804,705,705,705,705,0
|
|
20241230,114400,185620804,705,705,705,705,0
|
|
20241230,114300,185620804,705,705,705,705,0
|
|
20241230,114200,185620804,705,705,705,705,0
|
|
20241230,114100,185620804,705,705,705,705,0
|
|
20241230,114000,185620804,705,705,705,705,1
|
|
20241230,113900,185620099,704,704,704,704,825
|
|
20241230,113800,185039299,704,704,704,704,0
|
|
20241230,113700,185039299,704,704,704,704,14
|
|
20241230,113600,185029443,705,705,705,705,1
|
|
20241230,113500,185028738,704,704,704,704,0
|
|
20241230,113400,185028738,704,704,704,704,0
|
|
20241230,113300,185028738,704,704,704,704,1
|
|
20241230,113200,185028034,705,705,705,705,0
|
|
20241230,113100,185028034,705,703,705,703,4
|
|
20241230,113000,185025217,703,703,703,703,5
|
|
20241230,112900,185021702,705,705,705,705,1560
|
|
20241230,112800,183921902,703,703,703,703,5918
|
|
20241230,112700,179761548,705,705,705,705,0
|
|
20241230,112600,179761548,705,704,705,704,1421
|
|
20241230,112500,178761163,704,704,704,704,1420
|
|
20241230,112400,177761483,704,704,704,704,0
|
|
20241230,112300,177761483,704,704,704,704,0
|
|
20241230,112200,177761483,704,701,704,701,41
|
|
20241230,112100,177732622,704,704,704,704,237
|
|
20241230,112000,177565774,705,705,705,705,0
|
|
20241230,111900,177565774,705,703,705,703,30000
|
|
20241230,111800,156447839,703,702,703,702,151
|
|
20241230,111700,156341836,700,701,702,700,1122
|
|
20241230,111600,155556432,701,701,701,701,20
|
|
20241230,111500,155542412,700,700,700,700,2
|
|
20241230,111400,155541012,701,701,701,701,50
|
|
20241230,111300,155505962,702,702,702,702,0
|
|
20241230,111200,155505962,702,702,702,702,0
|
|
20241230,111100,155505962,702,702,702,702,0
|
|
20241230,111000,155505962,702,702,702,702,0
|
|
20241230,110900,155505962,702,700,702,700,5001
|
|
20241230,110800,152005260,703,703,703,703,2
|
|
20241230,110700,152003854,703,703,703,703,0
|
|
20241230,110600,152003854,703,703,703,703,0
|
|
20241230,110500,152003854,703,703,703,703,0
|
|
20241230,110400,152003854,703,703,703,703,0
|
|
20241230,110300,152003854,703,700,703,700,14
|
|
20241230,110200,151994044,700,702,702,700,3001
|
|
20241230,110100,149887344,702,702,702,702,0
|
|
20241230,110000,149887344,702,702,702,702,36
|
|
20241230,105900,149862072,702,702,702,702,1
|
|
20241230,105800,149861370,700,700,700,700,0
|
|
20241230,105700,149861370,700,701,701,700,4762
|
|
20241230,105600,146527948,702,702,702,702,0
|
|
20241230,105500,146527948,702,702,702,702,1
|
|
20241230,105400,146527246,700,700,700,700,1
|
|
20241230,105300,146526546,702,702,702,702,30
|
|
20241230,105200,146505486,702,702,702,702,1
|
|
20241230,105100,146504784,700,700,700,700,707
|
|
20241230,105000,146009884,700,700,700,700,0
|
|
20241230,104900,146009884,700,700,700,700,393
|
|
20241230,104800,145734784,702,702,702,702,330
|
|
20241230,104700,145503124,702,702,702,702,0
|
|
20241230,104600,145503124,702,702,702,702,0
|
|
20241230,104500,145503124,702,702,702,702,2960
|
|
20241230,104400,143425204,702,702,702,702,0
|
|
20241230,104300,143425204,702,702,702,702,0
|
|
20241230,104200,143425204,702,702,702,702,0
|
|
20241230,104100,143425204,702,702,702,702,0
|
|
20241230,104000,143425204,702,702,702,693,25324
|
|
20241230,103900,125764570,702,702,702,702,623
|
|
20241230,103800,125327224,702,702,702,702,50
|
|
20241230,103700,125292124,704,703,704,702,5877
|
|
20241230,103600,121161231,702,702,702,702,32
|
|
20241230,103500,121138767,703,703,703,702,300
|
|
20241230,103400,120928067,702,702,702,702,300
|
|
20241230,103300,120717467,703,703,703,703,400
|
|
20241230,103200,120436267,703,702,703,702,175
|
|
20241230,103100,120313416,702,702,702,702,7
|
|
20241230,103000,120308502,702,702,702,702,19
|
|
20241230,102900,120295164,702,701,702,701,446
|
|
20241230,102800,119982372,701,702,702,701,455
|
|
20241230,102700,119663362,702,702,702,701,1158
|
|
20241230,102600,118851596,702,701,702,701,714
|
|
20241230,102500,118351081,701,701,702,701,143
|
|
20241230,102400,118250834,702,702,702,702,20
|
|
20241230,102300,118236794,702,701,702,701,2
|
|
20241230,102200,118235391,702,702,702,702,0
|
|
20241230,102100,118235391,702,702,702,702,2000
|
|
20241230,102000,116831391,702,702,702,702,12
|
|
20241230,101900,116822967,702,702,702,702,19
|
|
20241230,101800,116809629,702,702,702,702,0
|
|
20241230,101700,116809629,702,702,702,702,37
|
|
20241230,101600,116783655,701,701,701,701,0
|
|
20241230,101500,116783655,701,701,701,701,73
|
|
20241230,101400,116732482,701,701,701,701,101
|
|
20241230,101300,116661681,701,701,701,701,4
|
|
20241230,101200,116658877,702,701,702,699,2741
|
|
20241230,101100,114741819,701,702,702,701,358
|
|
20241230,101000,114490849,702,702,702,702,110
|
|
20241230,100900,114413629,702,702,702,702,313
|
|
20241230,100800,114193903,703,703,703,703,0
|
|
20241230,100700,114193903,703,702,703,702,501
|
|
20241230,100600,113841709,703,703,703,703,0
|
|
20241230,100500,113841709,703,703,703,703,0
|
|
20241230,100400,113841709,703,703,703,702,511
|
|
20241230,100300,113482976,703,703,703,703,100
|
|
20241230,100200,113412676,703,702,703,702,2
|
|
20241230,100100,113411271,701,701,701,701,1000
|
|
20241230,100000,112710271,702,702,702,702,10
|
|
20241230,095900,112703251,703,703,703,703,142
|
|
20241230,095800,112603425,703,703,703,703,5689
|
|
20241230,095700,108604058,703,703,703,703,0
|
|
20241230,095600,108604058,703,703,703,703,0
|
|
20241230,095500,108604058,703,703,703,703,1
|
|
20241230,095400,108603355,699,700,700,699,1000
|
|
20241230,095300,107903854,699,702,702,699,1000
|
|
20241230,095200,107203817,703,703,703,703,0
|
|
20241230,095100,107203817,703,703,703,703,19
|
|
20241230,095000,107190460,703,703,703,703,70
|
|
20241230,094900,107141250,703,703,703,703,0
|
|
20241230,094800,107141250,703,703,703,703,72
|
|
20241230,094700,107090634,703,703,703,701,3543
|
|
20241230,094600,104599907,703,702,703,702,2488
|
|
20241230,094500,102853326,702,702,702,702,152
|
|
20241230,094400,102746622,703,703,703,703,0
|
|
20241230,094300,102746622,703,703,703,703,1
|
|
20241230,094200,102745919,702,703,703,702,466
|
|
20241230,094100,102418325,703,703,703,702,675
|
|
20241230,094000,101944443,702,702,702,702,0
|
|
20241230,093900,101944443,702,702,703,702,3870
|
|
20241230,093800,99224673,703,702,703,702,1213
|
|
20241230,093700,98373146,702,702,702,702,1
|
|
20241230,093600,98372444,701,701,701,701,178
|
|
20241230,093500,98247666,703,701,703,701,4798
|
|
20241230,093400,94884256,701,701,701,701,2854
|
|
20241230,093300,92883602,701,700,701,700,315
|
|
20241230,093200,92662802,701,701,701,701,122
|
|
20241230,093100,92577280,701,700,701,699,14138
|
|
20241230,093000,82680986,700,700,700,700,1000
|
|
20241230,092900,81980986,699,699,699,699,100
|
|
20241230,092800,81911086,699,699,699,699,110
|
|
20241230,092700,81834196,699,697,699,697,2061
|
|
20241230,092600,80395557,699,697,699,697,1701
|
|
20241230,092500,79209958,699,699,699,699,223
|
|
20241230,092400,79054081,699,699,699,699,1
|
|
20241230,092300,79053382,698,698,698,698,99
|
|
20241230,092200,78984280,699,698,700,698,635
|
|
20241230,092100,78540613,698,699,699,698,730
|
|
20241230,092000,78030573,700,700,700,700,90
|
|
20241230,091900,77967573,700,699,700,699,101
|
|
20241230,091800,77896964,699,699,699,699,421
|
|
20241230,091700,77602685,699,699,699,699,689
|
|
20241230,091600,77121074,701,701,701,701,4
|
|
20241230,091500,77118270,701,701,701,701,1
|
|
20241230,091400,77117569,702,702,704,698,25963
|
|
20241230,091300,58884166,702,702,702,702,1
|
|
20241230,091200,58883464,702,702,702,702,200
|
|
20241230,091100,58743064,702,702,702,702,512
|
|
20241230,091000,58383640,702,699,702,699,24092
|
|
20241230,090900,41496118,698,694,698,694,9168
|
|
20241230,090800,35117441,691,692,694,691,2701
|
|
20241230,090700,33250142,690,694,694,687,10487
|
|
20241230,090600,26029190,692,692,692,692,0
|
|
20241230,090500,26029190,692,692,692,692,41
|
|
20241230,090400,26000818,692,691,692,689,11343
|
|
20241230,090300,18167569,692,692,693,692,2554
|
|
20241230,090200,16399950,698,697,698,697,10000
|
|
20241230,090100,9420600,698,698,698,698,101
|
|
20241230,090000,9350102,698,688,698,688,13503
|