578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,183500,58301017,491,491,491,491,210
|
|
20241216,183400,58301017,491,491,491,491,0
|
|
20241216,183300,58301017,491,491,491,491,0
|
|
20241216,183200,58301017,491,491,491,491,0
|
|
20241216,183100,58301017,491,491,491,491,0
|
|
20241216,183000,58301017,491,491,491,491,0
|
|
20241216,182900,58301017,491,491,491,491,0
|
|
20241216,182800,58301017,491,491,491,491,0
|
|
20241216,182700,58301017,491,491,491,491,0
|
|
20241216,182600,58301017,491,491,491,491,0
|
|
20241216,182500,58301017,491,491,491,491,0
|
|
20241216,182400,58301017,491,491,491,491,0
|
|
20241216,182300,58301017,491,491,491,491,0
|
|
20241216,182200,58301017,491,491,491,491,0
|
|
20241216,182100,58301017,491,491,491,491,0
|
|
20241216,182000,58301017,491,491,491,491,0
|
|
20241216,181900,58301017,491,491,491,491,0
|
|
20241216,181800,58301017,491,491,491,491,0
|
|
20241216,181700,58301017,491,491,491,491,0
|
|
20241216,181600,58301017,491,491,491,491,0
|
|
20241216,181500,58301017,491,491,491,491,0
|
|
20241216,181400,58301017,491,491,491,491,0
|
|
20241216,181300,58301017,491,491,491,491,0
|
|
20241216,181200,58301017,491,491,491,491,0
|
|
20241216,181100,58301017,491,491,491,491,0
|
|
20241216,181000,58301017,491,491,491,491,0
|
|
20241216,180900,58301017,491,491,491,491,0
|
|
20241216,180800,58301017,491,491,491,491,0
|
|
20241216,180700,58301017,491,491,491,491,0
|
|
20241216,180600,58301017,491,491,491,491,0
|
|
20241216,180500,58301017,491,491,491,491,210
|
|
20241216,180400,58301017,491,491,491,491,0
|
|
20241216,180300,58301017,491,491,491,491,0
|
|
20241216,180200,58301017,491,491,491,491,0
|
|
20241216,180100,58301017,491,491,491,491,0
|
|
20241216,180000,58301017,491,491,491,491,0
|
|
20241216,175900,58301017,491,491,491,491,0
|
|
20241216,175800,58301017,491,491,491,491,0
|
|
20241216,175700,58301017,491,491,491,491,0
|
|
20241216,175600,58301017,491,491,491,491,0
|
|
20241216,175500,58301017,491,491,491,491,0
|
|
20241216,175400,58301017,491,491,491,491,0
|
|
20241216,175300,58301017,491,491,491,491,0
|
|
20241216,175200,58301017,491,491,491,491,0
|
|
20241216,175100,58301017,491,491,491,491,0
|
|
20241216,175000,58301017,491,491,491,491,0
|
|
20241216,174900,58301017,491,491,491,491,0
|
|
20241216,174800,58301017,491,491,491,491,0
|
|
20241216,174700,58301017,491,491,491,491,0
|
|
20241216,174600,58301017,491,491,491,491,0
|
|
20241216,174500,58301017,491,491,491,491,0
|
|
20241216,174400,58301017,491,491,491,491,0
|
|
20241216,174300,58301017,491,491,491,491,0
|
|
20241216,174200,58301017,491,491,491,491,0
|
|
20241216,174100,58301017,491,491,491,491,0
|
|
20241216,174000,58301017,491,491,491,491,0
|
|
20241216,173900,58301017,491,491,491,491,0
|
|
20241216,173800,58301017,491,491,491,491,0
|
|
20241216,173700,58301017,491,491,491,491,0
|
|
20241216,173600,58301017,491,491,491,491,0
|
|
20241216,173500,58301017,491,491,491,491,210
|
|
20241216,173400,58301017,491,491,491,491,0
|
|
20241216,173300,58301017,491,491,491,491,0
|
|
20241216,173200,58301017,491,491,491,491,0
|
|
20241216,173100,58301017,491,491,491,491,0
|
|
20241216,173000,58301017,491,491,491,491,0
|
|
20241216,172900,58301017,491,491,491,491,0
|
|
20241216,172800,58301017,491,491,491,491,0
|
|
20241216,172700,58301017,491,491,491,491,0
|
|
20241216,172600,58301017,491,491,491,491,0
|
|
20241216,172500,58301017,491,491,491,491,0
|
|
20241216,172400,58301017,491,491,491,491,0
|
|
20241216,172300,58301017,491,491,491,491,0
|
|
20241216,172200,58301017,491,491,491,491,0
|
|
20241216,172100,58301017,491,491,491,491,0
|
|
20241216,172000,58301017,491,491,491,491,0
|
|
20241216,171900,58301017,491,491,491,491,0
|
|
20241216,171800,58301017,491,491,491,491,0
|
|
20241216,171700,58301017,491,491,491,491,0
|
|
20241216,171600,58301017,491,491,491,491,0
|
|
20241216,171500,58301017,491,491,491,491,0
|
|
20241216,171400,58301017,491,491,491,491,0
|
|
20241216,171300,58301017,491,491,491,491,0
|
|
20241216,171200,58301017,491,491,491,491,0
|
|
20241216,171100,58301017,491,491,491,491,0
|
|
20241216,171000,58301017,491,491,491,491,0
|
|
20241216,170900,58301017,491,491,491,491,0
|
|
20241216,170800,58301017,491,491,491,491,0
|
|
20241216,170700,58301017,491,491,491,491,0
|
|
20241216,170600,58301017,491,491,491,491,0
|
|
20241216,170500,58301017,491,491,491,491,210
|
|
20241216,170400,58301017,491,491,491,491,0
|
|
20241216,170300,58301017,491,491,491,491,0
|
|
20241216,170200,58301017,491,491,491,491,0
|
|
20241216,170100,58301017,491,491,491,491,0
|
|
20241216,170000,58301017,491,491,491,491,0
|
|
20241216,165900,58301017,491,491,491,491,0
|
|
20241216,165800,58301017,491,491,491,491,0
|
|
20241216,165700,58301017,491,491,491,491,0
|
|
20241216,165600,58301017,491,491,491,491,0
|
|
20241216,165500,58301017,491,491,491,491,0
|
|
20241216,165400,58301017,491,491,491,491,0
|
|
20241216,165300,58301017,491,491,491,491,0
|
|
20241216,165200,58301017,491,491,491,491,0
|
|
20241216,165100,58301017,491,491,491,491,0
|
|
20241216,165000,58301017,491,491,491,491,0
|
|
20241216,164900,58301017,491,491,491,491,0
|
|
20241216,164800,58301017,491,491,491,491,0
|
|
20241216,164700,58301017,491,491,491,491,0
|
|
20241216,164600,58301017,491,491,491,491,0
|
|
20241216,164500,58301017,491,491,491,491,0
|
|
20241216,164400,58301017,491,491,491,491,0
|
|
20241216,164300,58301017,491,491,491,491,0
|
|
20241216,164200,58301017,491,491,491,491,0
|
|
20241216,164100,58301017,491,491,491,491,0
|
|
20241216,164000,58301017,491,491,491,491,0
|
|
20241216,163900,58301017,491,491,491,491,0
|
|
20241216,163800,58301017,491,491,491,491,0
|
|
20241216,163700,58301017,491,491,491,491,0
|
|
20241216,163600,58301017,491,491,491,491,0
|
|
20241216,163500,58301017,491,491,491,491,210
|
|
20241216,163400,58301017,491,491,491,491,0
|
|
20241216,163300,58301017,491,491,491,491,0
|
|
20241216,163200,58301017,491,491,491,491,0
|
|
20241216,163100,58301017,491,491,491,491,0
|
|
20241216,163000,58301017,491,491,491,491,0
|
|
20241216,162900,58301017,491,491,491,491,0
|
|
20241216,162800,58301017,491,491,491,491,0
|
|
20241216,162700,58301017,491,491,491,491,0
|
|
20241216,162600,58301017,491,491,491,491,0
|
|
20241216,162500,58301017,491,491,491,491,0
|
|
20241216,162400,58301017,491,491,491,491,0
|
|
20241216,162300,58301017,491,491,491,491,0
|
|
20241216,162200,58301017,491,491,491,491,0
|
|
20241216,162100,58301017,491,491,491,491,0
|
|
20241216,162000,58301017,491,491,491,491,0
|
|
20241216,161900,58301017,491,491,491,491,0
|
|
20241216,161800,58301017,491,491,491,491,0
|
|
20241216,161700,58301017,491,491,491,491,0
|
|
20241216,161600,58301017,491,491,491,491,0
|
|
20241216,161500,58301017,491,491,491,491,0
|
|
20241216,161400,58301017,491,491,491,491,0
|
|
20241216,161300,58301017,491,491,491,491,0
|
|
20241216,161200,58301017,491,491,491,491,0
|
|
20241216,161100,58301017,491,491,491,491,0
|
|
20241216,161000,58301017,491,491,491,491,0
|
|
20241216,160900,58301017,491,491,491,491,0
|
|
20241216,160800,58301017,491,491,491,491,0
|
|
20241216,160700,58301017,491,491,491,491,0
|
|
20241216,160600,58301017,491,491,491,491,0
|
|
20241216,160500,58301017,491,491,491,491,210
|
|
20241216,160400,58301017,491,491,491,491,0
|
|
20241216,160300,58301017,491,491,491,491,0
|
|
20241216,160200,58301017,491,491,491,491,0
|
|
20241216,160100,58301017,491,491,491,491,0
|
|
20241216,160000,58301017,491,491,491,491,0
|
|
20241216,155900,58301017,491,491,491,491,0
|
|
20241216,155800,58301017,491,491,491,491,0
|
|
20241216,155700,58301017,491,491,491,491,0
|
|
20241216,155600,58301017,491,491,491,491,0
|
|
20241216,155500,58301017,491,491,491,491,0
|
|
20241216,155400,58301017,491,491,491,491,0
|
|
20241216,155300,58301017,491,491,491,491,0
|
|
20241216,155200,58301017,491,491,491,491,0
|
|
20241216,155100,58301017,491,491,491,491,0
|
|
20241216,155000,58301017,491,491,491,491,0
|
|
20241216,154900,58301017,491,491,491,491,0
|
|
20241216,154800,58301017,491,491,491,491,0
|
|
20241216,154700,58301017,491,491,491,491,0
|
|
20241216,154600,58301017,491,491,491,491,0
|
|
20241216,154500,58301017,491,491,491,491,0
|
|
20241216,154400,58301017,491,491,491,491,0
|
|
20241216,154300,58301017,491,491,491,491,0
|
|
20241216,154200,58301017,491,491,491,491,0
|
|
20241216,154100,58301017,491,491,491,491,0
|
|
20241216,154000,58301017,491,491,491,491,0
|
|
20241216,153900,58301017,491,491,491,491,0
|
|
20241216,153800,58301017,491,491,491,491,0
|
|
20241216,153700,58301017,491,491,491,491,0
|
|
20241216,153600,58301017,491,491,491,491,0
|
|
20241216,153500,58301017,491,491,491,491,210
|
|
20241216,153400,58301017,491,491,491,491,0
|
|
20241216,153300,58301017,491,491,491,491,0
|
|
20241216,153200,58301017,491,491,491,491,0
|
|
20241216,153100,58301017,491,491,491,491,0
|
|
20241216,153000,58301017,491,491,491,491,210
|
|
20241216,152900,58197907,488,488,488,488,0
|
|
20241216,152800,58197907,488,488,488,488,0
|
|
20241216,152700,58197907,488,488,488,488,0
|
|
20241216,152600,58197907,488,488,488,488,0
|
|
20241216,152500,58197907,488,488,488,488,0
|
|
20241216,152400,58197907,488,488,488,488,0
|
|
20241216,152300,58197907,488,488,488,488,0
|
|
20241216,152200,58197907,488,488,488,488,0
|
|
20241216,152100,58197907,488,488,488,488,0
|
|
20241216,152000,58197907,488,488,488,488,0
|
|
20241216,151900,58197907,488,486,488,486,490
|
|
20241216,151800,57959227,486,486,486,486,14
|
|
20241216,151700,57952423,485,485,485,485,110
|
|
20241216,151600,57899073,485,485,485,485,0
|
|
20241216,151500,57899073,485,485,485,485,102
|
|
20241216,151400,57849603,485,485,485,485,0
|
|
20241216,151300,57849603,485,485,485,485,111
|
|
20241216,151200,57795768,485,485,485,485,0
|
|
20241216,151100,57795768,485,485,485,485,115
|
|
20241216,151000,57739993,485,485,485,485,0
|
|
20241216,150900,57739993,485,485,485,485,102
|
|
20241216,150800,57690523,485,485,485,485,0
|
|
20241216,150700,57690523,485,485,485,485,108
|
|
20241216,150600,57638143,485,485,485,485,0
|
|
20241216,150500,57638143,485,485,486,485,145
|
|
20241216,150400,57567778,485,485,485,485,0
|
|
20241216,150300,57567778,485,485,485,485,103
|
|
20241216,150200,57517823,485,485,485,485,56
|
|
20241216,150100,57490663,487,485,487,485,105
|
|
20241216,150000,57439682,486,486,486,486,0
|
|
20241216,145900,57439682,486,486,486,486,104
|
|
20241216,145800,57389138,487,487,490,487,319
|
|
20241216,145700,57232930,486,486,486,486,54
|
|
20241216,145600,57206686,487,485,487,485,755
|
|
20241216,145500,56839687,485,485,485,485,57
|
|
20241216,145400,56812042,485,485,485,485,58
|
|
20241216,145300,56783912,485,485,485,485,54
|
|
20241216,145200,56757722,485,485,485,485,56
|
|
20241216,145100,56730562,485,485,485,485,55
|
|
20241216,145000,56703887,485,485,485,485,98
|
|
20241216,144900,56656357,485,486,486,485,7006
|
|
20241216,144800,53251447,485,485,485,485,96
|
|
20241216,144700,53204887,485,485,485,485,12
|
|
20241216,144600,53199067,485,485,485,485,76
|
|
20241216,144500,53162207,485,485,485,485,112
|
|
20241216,144400,53107887,484,484,484,484,0
|
|
20241216,144300,53107887,484,484,484,484,95
|
|
20241216,144200,53061907,485,485,487,485,200
|
|
20241216,144100,52964664,487,486,487,486,180
|
|
20241216,144000,52877005,484,484,484,484,58
|
|
20241216,143900,52848933,485,485,485,485,50
|
|
20241216,143800,52824683,485,485,485,483,11270
|
|
20241216,143700,47368289,485,485,485,485,0
|
|
20241216,143600,47368289,485,485,486,485,158
|
|
20241216,143500,47291609,485,485,485,485,0
|
|
20241216,143400,47291609,485,485,485,485,115
|
|
20241216,143300,47235834,485,485,485,485,2465
|
|
20241216,143200,46040309,485,485,485,485,74
|
|
20241216,143100,46004419,486,486,486,486,33
|
|
20241216,143000,45988381,486,486,486,486,53
|
|
20241216,142900,45962623,486,486,486,486,57
|
|
20241216,142800,45934921,487,486,487,486,58
|
|
20241216,142700,45906732,486,486,486,486,50
|
|
20241216,142600,45882432,486,486,486,486,59
|
|
20241216,142500,45853758,486,486,486,486,156
|
|
20241216,142400,45777942,485,485,485,485,0
|
|
20241216,142300,45777942,485,485,485,485,111
|
|
20241216,142200,45724107,485,485,485,485,0
|
|
20241216,142100,45724107,485,486,486,485,114
|
|
20241216,142000,45668810,486,486,486,486,2
|
|
20241216,141900,45667838,485,485,485,485,98
|
|
20241216,141800,45620308,486,486,486,486,9
|
|
20241216,141700,45615934,487,485,487,485,131
|
|
20241216,141600,45552393,486,487,487,486,24
|
|
20241216,141500,45540726,487,487,487,487,2
|
|
20241216,141400,45539752,487,485,487,485,121
|
|
20241216,141300,45481057,486,486,486,486,27
|
|
20241216,141200,45467935,487,487,487,487,9
|
|
20241216,141100,45463552,488,486,488,486,84
|
|
20241216,141000,45422724,487,486,487,486,110
|
|
20241216,140900,45369248,486,486,486,486,16
|
|
20241216,140800,45361472,487,485,487,485,111
|
|
20241216,140700,45307629,486,486,486,486,2
|
|
20241216,140600,45306657,485,485,485,485,108
|
|
20241216,140500,45254277,485,485,485,485,0
|
|
20241216,140400,45254277,485,485,485,485,106
|
|
20241216,140300,45202867,485,485,485,485,0
|
|
20241216,140200,45202867,485,485,485,485,0
|
|
20241216,140100,45202867,485,485,485,485,116
|
|
20241216,140000,45146607,485,485,485,485,0
|
|
20241216,135900,45146607,485,485,485,485,109
|
|
20241216,135800,45093742,487,487,487,487,1
|
|
20241216,135700,45093255,485,485,485,485,102
|
|
20241216,135600,45043785,485,485,485,485,0
|
|
20241216,135500,45043785,485,485,485,485,101
|
|
20241216,135400,44994800,486,486,486,486,17
|
|
20241216,135300,44986538,486,486,486,486,53
|
|
20241216,135200,44960780,486,486,486,486,51
|
|
20241216,135100,44935994,486,486,486,486,50
|
|
20241216,135000,44911694,486,486,486,486,50
|
|
20241216,134900,44887394,485,486,486,485,106
|
|
20241216,134800,44835982,485,485,485,485,0
|
|
20241216,134700,44835982,485,485,485,485,113
|
|
20241216,134600,44781177,485,485,485,485,0
|
|
20241216,134500,44781177,485,485,485,485,109
|
|
20241216,134400,44728312,485,485,485,485,0
|
|
20241216,134300,44728312,485,485,485,485,104
|
|
20241216,134200,44677872,485,485,485,485,0
|
|
20241216,134100,44677872,485,485,485,485,107
|
|
20241216,134000,44625977,485,485,485,485,93
|
|
20241216,133900,44580872,485,485,485,485,12
|
|
20241216,133800,44575052,488,486,488,486,805
|
|
20241216,133700,44182313,488,487,488,487,4000
|
|
20241216,133600,42230314,485,485,485,485,112
|
|
20241216,133500,42175994,485,485,485,485,0
|
|
20241216,133400,42175994,485,485,485,485,111
|
|
20241216,133300,42122159,485,485,485,485,0
|
|
20241216,133200,42122159,485,485,485,485,101
|
|
20241216,133100,42073174,488,486,488,486,5000
|
|
20241216,133000,39637694,485,487,487,485,61
|
|
20241216,132900,39608105,485,485,485,485,106
|
|
20241216,132800,39556695,485,485,485,485,0
|
|
20241216,132700,39556695,485,485,485,485,164
|
|
20241216,132600,39477155,485,485,485,485,0
|
|
20241216,132500,39477155,485,485,485,485,110
|
|
20241216,132400,39423805,485,485,485,485,0
|
|
20241216,132300,39423805,485,486,486,485,110
|
|
20241216,132200,39370445,487,487,487,487,1
|
|
20241216,132100,39369958,485,485,485,485,113
|
|
20241216,132000,39315153,485,485,485,485,0
|
|
20241216,131900,39315153,485,485,485,485,108
|
|
20241216,131800,39262773,485,485,485,485,0
|
|
20241216,131700,39262773,485,485,485,485,108
|
|
20241216,131600,39210393,485,485,485,485,0
|
|
20241216,131500,39210393,485,485,485,485,114
|
|
20241216,131400,39155103,485,485,485,485,0
|
|
20241216,131300,39155103,485,485,485,485,104
|
|
20241216,131200,39104663,485,485,485,485,0
|
|
20241216,131100,39104663,485,485,485,485,115
|
|
20241216,131000,39048888,485,485,485,485,0
|
|
20241216,130900,39048888,485,485,485,485,110
|
|
20241216,130800,38995538,485,485,485,485,0
|
|
20241216,130700,38995538,485,485,485,485,108
|
|
20241216,130600,38943158,485,485,485,485,0
|
|
20241216,130500,38943158,485,485,485,485,106
|
|
20241216,130400,38891748,485,485,485,485,0
|
|
20241216,130300,38891748,485,485,485,485,111
|
|
20241216,130200,38837913,485,485,485,485,0
|
|
20241216,130100,38837913,485,485,485,485,107
|
|
20241216,130000,38786018,485,485,485,485,0
|
|
20241216,125900,38786018,485,484,485,484,3581
|
|
20241216,125800,37049292,484,485,485,484,57
|
|
20241216,125700,37021703,485,484,485,484,351
|
|
20241216,125600,36851519,484,484,484,484,59
|
|
20241216,125500,36822963,485,484,485,484,255
|
|
20241216,125400,36699343,484,484,484,484,50
|
|
20241216,125300,36675143,484,484,484,484,50
|
|
20241216,125200,36650943,484,484,484,484,55
|
|
20241216,125100,36624323,484,484,484,484,57
|
|
20241216,125000,36596735,484,484,484,484,49
|
|
20241216,124900,36573019,485,484,485,484,355
|
|
20241216,124800,36400899,484,484,484,484,51
|
|
20241216,124700,36376215,484,484,484,484,57
|
|
20241216,124600,36348627,484,484,484,484,0
|
|
20241216,124500,36348627,484,484,484,484,57
|
|
20241216,124400,36321039,484,485,485,484,258
|
|
20241216,124300,36195967,484,485,485,484,59
|
|
20241216,124200,36167407,484,484,484,484,49
|
|
20241216,124100,36143691,484,484,484,484,53
|
|
20241216,124000,36118039,484,484,484,484,56
|
|
20241216,123900,36090935,484,484,484,484,57
|
|
20241216,123800,36063347,484,484,484,484,50
|
|
20241216,123700,36039147,484,484,484,484,50
|
|
20241216,123600,36014947,484,484,484,484,108
|
|
20241216,123500,35962675,484,484,484,484,0
|
|
20241216,123400,35962675,484,485,485,484,1259
|
|
20241216,123300,35353318,486,485,486,485,1000
|
|
20241216,123200,34867339,485,485,485,485,100
|
|
20241216,123100,34818839,485,485,485,485,43
|
|
20241216,123000,34797984,485,485,485,485,51
|
|
20241216,122900,34773249,485,485,485,485,106
|
|
20241216,122800,34721839,484,484,484,484,50
|
|
20241216,122700,34697639,484,484,484,484,111
|
|
20241216,122600,34643915,484,484,484,484,0
|
|
20241216,122500,34643915,484,484,484,484,116
|
|
20241216,122400,34587771,484,484,484,484,0
|
|
20241216,122300,34587771,484,484,484,484,182
|
|
20241216,122200,34499683,484,484,484,484,0
|
|
20241216,122100,34499683,484,485,485,484,112
|
|
20241216,122000,34445474,486,486,486,486,1
|
|
20241216,121900,34444988,484,484,484,484,99
|
|
20241216,121800,34397072,485,485,485,485,14
|
|
20241216,121700,34390282,485,485,485,485,49
|
|
20241216,121600,34366517,485,485,485,485,51
|
|
20241216,121500,34341782,485,485,485,485,86
|
|
20241216,121400,34300072,485,485,485,485,28
|
|
20241216,121300,34286492,485,485,485,485,58
|
|
20241216,121200,34258362,485,485,485,485,55
|
|
20241216,121100,34231687,485,484,485,484,170
|
|
20241216,121000,34149348,484,484,484,484,1
|
|
20241216,120900,34148864,484,484,484,484,105
|
|
20241216,120800,34098044,484,484,484,484,0
|
|
20241216,120700,34098044,484,484,484,484,108
|
|
20241216,120600,34045772,484,484,484,484,0
|
|
20241216,120500,34045772,484,484,484,484,104
|
|
20241216,120400,33995436,484,484,484,484,0
|
|
20241216,120300,33995436,484,484,484,484,113
|
|
20241216,120200,33940744,484,484,484,484,0
|
|
20241216,120100,33940744,484,484,484,484,112
|
|
20241216,120000,33886536,484,484,484,484,0
|
|
20241216,115900,33886536,484,484,484,484,108
|
|
20241216,115800,33834264,484,484,484,484,0
|
|
20241216,115700,33834264,484,484,484,484,105
|
|
20241216,115600,33783444,484,484,484,484,0
|
|
20241216,115500,33783444,484,484,484,484,111
|
|
20241216,115400,33729720,484,484,484,484,0
|
|
20241216,115300,33729720,484,484,484,484,114
|
|
20241216,115200,33674544,484,484,484,484,0
|
|
20241216,115100,33674544,484,484,484,484,139
|
|
20241216,115000,33607268,485,485,485,485,21
|
|
20241216,114900,33597083,484,484,484,484,0
|
|
20241216,114800,33597083,484,484,484,484,102
|
|
20241216,114700,33547715,484,484,484,484,0
|
|
20241216,114600,33547715,484,484,484,484,110
|
|
20241216,114500,33494475,484,484,484,484,0
|
|
20241216,114400,33494475,484,484,484,484,109
|
|
20241216,114300,33441719,484,484,484,484,0
|
|
20241216,114200,33441719,484,484,484,484,149
|
|
20241216,114100,33369603,485,485,485,485,1
|
|
20241216,114000,33369118,484,484,484,484,0
|
|
20241216,113900,33369118,484,484,484,484,80
|
|
20241216,113800,33330398,485,485,485,485,21
|
|
20241216,113700,33320213,484,484,484,484,112
|
|
20241216,113600,33266005,484,484,484,484,49
|
|
20241216,113500,33242289,484,485,485,484,500
|
|
20241216,113400,32999918,485,485,485,485,111
|
|
20241216,113300,32946083,485,485,485,485,0
|
|
20241216,113200,32946083,485,485,485,485,111
|
|
20241216,113100,32892248,485,485,485,485,0
|
|
20241216,113000,32892248,485,485,485,485,0
|
|
20241216,112900,32892248,485,485,485,485,107
|
|
20241216,112800,32840353,485,485,485,485,0
|
|
20241216,112700,32840353,485,485,485,485,103
|
|
20241216,112600,32790398,485,485,485,485,0
|
|
20241216,112500,32790398,485,485,485,485,115
|
|
20241216,112400,32734623,485,485,485,485,0
|
|
20241216,112300,32734623,485,485,485,485,104
|
|
20241216,112200,32684183,485,485,485,485,0
|
|
20241216,112100,32684183,485,485,485,485,110
|
|
20241216,112000,32630833,485,485,485,485,0
|
|
20241216,111900,32630833,485,485,485,485,116
|
|
20241216,111800,32574573,485,485,485,485,0
|
|
20241216,111700,32574573,485,486,486,485,108
|
|
20241216,111600,32522143,485,485,485,485,0
|
|
20241216,111500,32522143,485,486,486,485,103
|
|
20241216,111400,32472138,486,486,486,486,500
|
|
20241216,111300,32229138,486,487,487,486,12200
|
|
20241216,111200,26295019,487,487,487,487,53
|
|
20241216,111100,26269208,487,487,487,487,101
|
|
20241216,111000,26220021,487,487,487,487,27
|
|
20241216,110900,26206872,487,487,487,487,81
|
|
20241216,110800,26167425,487,487,487,487,0
|
|
20241216,110700,26167425,487,487,487,487,104
|
|
20241216,110600,26116777,488,488,488,488,1
|
|
20241216,110500,26116289,488,487,488,487,112
|
|
20241216,110400,26061742,486,486,486,486,0
|
|
20241216,110300,26061742,486,486,486,486,102
|
|
20241216,110200,26012170,486,486,486,486,0
|
|
20241216,110100,26012170,486,486,486,486,74
|
|
20241216,110000,25976206,487,487,487,487,85
|
|
20241216,105900,25934811,487,487,487,487,1000
|
|
20241216,105800,25447811,487,488,488,487,111
|
|
20241216,105700,25393753,487,487,487,487,0
|
|
20241216,105600,25393753,487,487,489,487,853
|
|
20241216,105500,24977242,487,487,487,487,52
|
|
20241216,105400,24951918,486,486,486,486,104
|
|
20241216,105300,24901374,487,487,487,487,0
|
|
20241216,105200,24901374,487,486,487,486,1052
|
|
20241216,105100,24389098,486,486,486,486,48
|
|
20241216,105000,24365770,487,486,487,486,351
|
|
20241216,104900,24194883,486,486,486,486,49
|
|
20241216,104800,24171069,486,486,486,486,51
|
|
20241216,104700,24146283,486,487,487,486,101
|
|
20241216,104600,24097147,486,486,486,486,50
|
|
20241216,104500,24072847,486,487,487,486,694
|
|
20241216,104400,23734918,487,487,487,487,51
|
|
20241216,104300,23710081,487,487,487,487,58
|
|
20241216,104200,23681835,487,487,487,487,55
|
|
20241216,104100,23655050,487,487,487,487,50
|
|
20241216,104000,23630700,487,487,487,487,56
|
|
20241216,103900,23603428,487,487,487,487,50
|
|
20241216,103800,23579078,487,487,487,487,48
|
|
20241216,103700,23555702,487,487,487,487,49
|
|
20241216,103600,23531839,487,487,487,487,938
|
|
20241216,103500,23075033,487,486,487,486,53
|
|
20241216,103400,23049274,486,486,486,486,49
|
|
20241216,103300,23025460,486,486,486,486,49
|
|
20241216,103200,23001646,486,486,486,486,48
|
|
20241216,103100,22978318,486,486,486,486,1249
|
|
20241216,103000,22371304,486,486,486,486,52
|
|
20241216,102900,22346032,486,486,486,486,2217
|
|
20241216,102800,21268570,486,486,486,486,0
|
|
20241216,102700,21268570,486,486,486,486,102
|
|
20241216,102600,21218998,486,486,486,486,300
|
|
20241216,102500,21073198,486,486,486,486,67
|
|
20241216,102400,21040636,487,487,487,487,40
|
|
20241216,102300,21021156,486,486,486,486,58
|
|
20241216,102200,20992968,487,487,487,487,50
|
|
20241216,102100,20968618,488,487,488,487,177
|
|
20241216,102000,20882296,487,487,487,487,650
|
|
20241216,101900,20565746,487,487,487,487,99
|
|
20241216,101800,20517533,488,487,488,487,250
|
|
20241216,101700,20395583,487,487,487,487,48
|
|
20241216,101600,20372207,487,487,487,487,600
|
|
20241216,101500,20080007,487,487,487,487,52
|
|
20241216,101400,20054683,487,487,487,487,3846
|
|
20241216,101300,18181681,487,487,487,487,57
|
|
20241216,101200,18153922,487,487,487,487,191
|
|
20241216,101100,18060905,487,487,487,487,48
|
|
20241216,101000,18037529,487,487,487,487,557
|
|
20241216,100900,17766270,487,487,487,487,52
|
|
20241216,100800,17740946,487,487,487,487,48
|
|
20241216,100700,17717570,487,488,488,487,56
|
|
20241216,100600,17690296,487,487,487,487,517
|
|
20241216,100500,17438517,487,488,488,487,94
|
|
20241216,100400,17392699,488,487,488,487,53
|
|
20241216,100300,17366887,487,488,488,487,55
|
|
20241216,100200,17340101,487,487,487,487,52
|
|
20241216,100100,17314777,487,487,487,487,49
|
|
20241216,100000,17290914,487,487,487,487,148
|
|
20241216,095900,17218838,487,488,488,487,552
|
|
20241216,095800,16949514,487,487,487,487,52
|
|
20241216,095700,16924190,487,487,487,487,48
|
|
20241216,095600,16900814,487,487,487,487,50
|
|
20241216,095500,16876464,487,487,487,487,57
|
|
20241216,095400,16848705,487,488,488,487,51
|
|
20241216,095300,16823867,487,487,487,487,52
|
|
20241216,095200,16798543,487,488,488,487,108
|
|
20241216,095100,16745936,487,487,487,487,0
|
|
20241216,095000,16745936,487,487,487,487,104
|
|
20241216,094900,16695288,487,487,487,487,0
|
|
20241216,094800,16695288,487,487,487,487,104
|
|
20241216,094700,16644640,487,487,487,487,49
|
|
20241216,094600,16620777,486,486,486,486,0
|
|
20241216,094500,16620777,486,486,486,486,99
|
|
20241216,094400,16572663,486,486,486,486,0
|
|
20241216,094300,16572663,486,486,486,486,100
|
|
20241216,094200,16524063,488,488,488,488,0
|
|
20241216,094100,16524063,488,487,488,486,105
|
|
20241216,094000,16473030,486,486,486,486,0
|
|
20241216,093900,16473030,486,486,486,486,115
|
|
20241216,093800,16417140,486,486,486,486,0
|
|
20241216,093700,16417140,486,486,486,486,4898
|
|
20241216,093600,14036712,486,486,486,486,0
|
|
20241216,093500,14036712,486,487,487,486,108
|
|
20241216,093400,13984221,487,487,487,487,29
|
|
20241216,093300,13970098,487,487,487,486,924
|
|
20241216,093200,13521010,488,486,488,486,111
|
|
20241216,093100,13467060,486,486,486,486,52
|
|
20241216,093000,13441788,490,491,491,490,2050
|
|
20241216,092900,12437283,491,491,491,491,650
|
|
20241216,092800,12118133,491,491,491,491,57
|
|
20241216,092700,12090146,491,491,491,491,50
|
|
20241216,092600,12065596,491,492,492,491,149
|
|
20241216,092500,11992337,492,491,492,491,72
|
|
20241216,092400,11956971,491,491,491,491,54
|
|
20241216,092300,11930457,491,491,491,491,346
|
|
20241216,092200,11760571,491,491,491,491,52
|
|
20241216,092100,11735039,491,491,491,491,443
|
|
20241216,092000,11517526,491,491,491,491,48
|
|
20241216,091900,11493958,491,491,491,491,48
|
|
20241216,091800,11470390,491,491,491,491,62
|
|
20241216,091700,11439948,491,491,491,491,104
|
|
20241216,091600,11388884,491,492,492,491,3001
|
|
20241216,091500,9912393,490,490,490,490,149
|
|
20241216,091400,9839383,492,492,492,492,0
|
|
20241216,091300,9839383,492,491,492,491,750
|
|
20241216,091200,9470480,490,490,490,490,0
|
|
20241216,091100,9470480,490,490,490,490,3101
|
|
20241216,091000,7950990,490,490,490,490,0
|
|
20241216,090900,7950990,490,490,490,490,113
|
|
20241216,090800,7895620,490,490,490,490,2500
|
|
20241216,090700,6670620,491,491,491,491,99
|
|
20241216,090600,6622011,491,488,491,488,3097
|
|
20241216,090500,5103170,489,489,489,489,10
|
|
20241216,090400,5098280,489,488,489,488,345
|
|
20241216,090300,4929624,488,488,488,488,4457
|
|
20241216,090200,2754608,488,488,488,487,3765
|
|
20241216,090100,917339,488,487,488,487,100
|
|
20241216,090000,868594,488,486,488,486,1783
|