635 lines
28 KiB
CSV
635 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,193200,269025520,699,699,699,699,1168
|
|
20241212,193100,269025520,699,699,699,699,0
|
|
20241212,193000,269025520,699,699,699,699,0
|
|
20241212,192900,269025520,699,699,699,699,0
|
|
20241212,192800,269025520,699,699,699,699,0
|
|
20241212,192700,269025520,699,699,699,699,0
|
|
20241212,192600,269025520,699,699,699,699,0
|
|
20241212,192500,269025520,699,699,699,699,0
|
|
20241212,192400,269025520,699,699,699,699,0
|
|
20241212,192300,269025520,699,699,699,699,0
|
|
20241212,192200,269025520,699,699,699,699,0
|
|
20241212,192100,269025520,699,699,699,699,0
|
|
20241212,192000,269025520,699,699,699,699,0
|
|
20241212,191900,269025520,699,699,699,699,0
|
|
20241212,191800,269025520,699,699,699,699,0
|
|
20241212,191700,269025520,699,699,699,699,0
|
|
20241212,191600,269025520,699,699,699,699,0
|
|
20241212,191500,269025520,699,699,699,699,0
|
|
20241212,191400,269025520,699,699,699,699,0
|
|
20241212,191300,269025520,699,699,699,699,0
|
|
20241212,191200,269025520,699,699,699,699,0
|
|
20241212,191100,269025520,699,699,699,699,0
|
|
20241212,191000,269025520,699,699,699,699,0
|
|
20241212,190900,269025520,699,699,699,699,0
|
|
20241212,190800,269025520,699,699,699,699,0
|
|
20241212,190700,269025520,699,699,699,699,0
|
|
20241212,190600,269025520,699,699,699,699,0
|
|
20241212,190500,269025520,699,699,699,699,0
|
|
20241212,190400,269025520,699,699,699,699,0
|
|
20241212,190300,269025520,699,699,699,699,0
|
|
20241212,190200,269025520,699,699,699,699,1168
|
|
20241212,190100,269025520,699,699,699,699,0
|
|
20241212,190000,269025520,699,699,699,699,0
|
|
20241212,185900,269025520,699,699,699,699,0
|
|
20241212,185800,269025520,699,699,699,699,0
|
|
20241212,185700,269025520,699,699,699,699,0
|
|
20241212,185600,269025520,699,699,699,699,0
|
|
20241212,185500,269025520,699,699,699,699,0
|
|
20241212,185400,269025520,699,699,699,699,0
|
|
20241212,185300,269025520,699,699,699,699,0
|
|
20241212,185200,269025520,699,699,699,699,0
|
|
20241212,185100,269025520,699,699,699,699,0
|
|
20241212,185000,269025520,699,699,699,699,0
|
|
20241212,184900,269025520,699,699,699,699,0
|
|
20241212,184800,269025520,699,699,699,699,0
|
|
20241212,184700,269025520,699,699,699,699,0
|
|
20241212,184600,269025520,699,699,699,699,0
|
|
20241212,184500,269025520,699,699,699,699,0
|
|
20241212,184400,269025520,699,699,699,699,0
|
|
20241212,184300,269025520,699,699,699,699,0
|
|
20241212,184200,269025520,699,699,699,699,0
|
|
20241212,184100,269025520,699,699,699,699,0
|
|
20241212,184000,269025520,699,699,699,699,0
|
|
20241212,183900,269025520,699,699,699,699,0
|
|
20241212,183800,269025520,699,699,699,699,0
|
|
20241212,183700,269025520,699,699,699,699,0
|
|
20241212,183600,269025520,699,699,699,699,0
|
|
20241212,183500,269025520,699,699,699,699,0
|
|
20241212,183400,269025520,699,699,699,699,0
|
|
20241212,183300,269025520,699,699,699,699,0
|
|
20241212,183200,269025520,699,699,699,699,1168
|
|
20241212,183100,269025520,699,699,699,699,0
|
|
20241212,183000,269025520,699,699,699,699,0
|
|
20241212,182900,269025520,699,699,699,699,0
|
|
20241212,182800,269025520,699,699,699,699,0
|
|
20241212,182700,269025520,699,699,699,699,0
|
|
20241212,182600,269025520,699,699,699,699,0
|
|
20241212,182500,269025520,699,699,699,699,0
|
|
20241212,182400,269025520,699,699,699,699,0
|
|
20241212,182300,269025520,699,699,699,699,0
|
|
20241212,182200,269025520,699,699,699,699,0
|
|
20241212,182100,269025520,699,699,699,699,0
|
|
20241212,182000,269025520,699,699,699,699,0
|
|
20241212,181900,269025520,699,699,699,699,0
|
|
20241212,181800,269025520,699,699,699,699,0
|
|
20241212,181700,269025520,699,699,699,699,0
|
|
20241212,181600,269025520,699,699,699,699,0
|
|
20241212,181500,269025520,699,699,699,699,0
|
|
20241212,181400,269025520,699,699,699,699,0
|
|
20241212,181300,269025520,699,699,699,699,0
|
|
20241212,181200,269025520,699,699,699,699,0
|
|
20241212,181100,269025520,699,699,699,699,0
|
|
20241212,181000,269025520,699,699,699,699,0
|
|
20241212,180900,269025520,699,699,699,699,0
|
|
20241212,180800,269025520,699,699,699,699,0
|
|
20241212,180700,269025520,699,699,699,699,0
|
|
20241212,180600,269025520,699,699,699,699,0
|
|
20241212,180500,269025520,699,699,699,699,0
|
|
20241212,180400,269025520,699,699,699,699,0
|
|
20241212,180300,269025520,699,699,699,699,0
|
|
20241212,180200,269025520,699,699,699,699,1168
|
|
20241212,180100,269025520,699,699,699,699,0
|
|
20241212,180000,269025520,699,699,699,699,0
|
|
20241212,175900,269025520,699,699,699,699,0
|
|
20241212,175800,269025520,699,699,699,699,0
|
|
20241212,175700,269025520,699,699,699,699,0
|
|
20241212,175600,269025520,699,699,699,699,0
|
|
20241212,175500,269025520,699,699,699,699,0
|
|
20241212,175400,269025520,699,699,699,699,0
|
|
20241212,175300,269025520,699,699,699,699,0
|
|
20241212,175200,269025520,699,699,699,699,0
|
|
20241212,175100,269025520,699,699,699,699,0
|
|
20241212,175000,269025520,699,699,699,699,0
|
|
20241212,174900,269025520,699,699,699,699,0
|
|
20241212,174800,269025520,699,699,699,699,0
|
|
20241212,174700,269025520,699,699,699,699,0
|
|
20241212,174600,269025520,699,699,699,699,0
|
|
20241212,174500,269025520,699,699,699,699,0
|
|
20241212,174400,269025520,699,699,699,699,0
|
|
20241212,174300,269025520,699,699,699,699,0
|
|
20241212,174200,269025520,699,699,699,699,0
|
|
20241212,174100,269025520,699,699,699,699,0
|
|
20241212,174000,269025520,699,699,699,699,0
|
|
20241212,173900,269025520,699,699,699,699,0
|
|
20241212,173800,269025520,699,699,699,699,0
|
|
20241212,173700,269025520,699,699,699,699,0
|
|
20241212,173600,269025520,699,699,699,699,0
|
|
20241212,173500,269025520,699,699,699,699,0
|
|
20241212,173400,269025520,699,699,699,699,0
|
|
20241212,173300,269025520,699,699,699,699,0
|
|
20241212,173200,269025520,699,699,699,699,1168
|
|
20241212,173100,269025520,699,699,699,699,0
|
|
20241212,173000,269025520,699,699,699,699,0
|
|
20241212,172900,269025520,699,699,699,699,0
|
|
20241212,172800,269025520,699,699,699,699,0
|
|
20241212,172700,269025520,699,699,699,699,0
|
|
20241212,172600,269025520,699,699,699,699,0
|
|
20241212,172500,269025520,699,699,699,699,0
|
|
20241212,172400,269025520,699,699,699,699,0
|
|
20241212,172300,269025520,699,699,699,699,0
|
|
20241212,172200,269025520,699,699,699,699,0
|
|
20241212,172100,269025520,699,699,699,699,0
|
|
20241212,172000,269025520,699,699,699,699,0
|
|
20241212,171900,269025520,699,699,699,699,0
|
|
20241212,171800,269025520,699,699,699,699,0
|
|
20241212,171700,269025520,699,699,699,699,0
|
|
20241212,171600,269025520,699,699,699,699,0
|
|
20241212,171500,269025520,699,699,699,699,0
|
|
20241212,171400,269025520,699,699,699,699,0
|
|
20241212,171300,269025520,699,699,699,699,0
|
|
20241212,171200,269025520,699,699,699,699,0
|
|
20241212,171100,269025520,699,699,699,699,0
|
|
20241212,171000,269025520,699,699,699,699,0
|
|
20241212,170900,269025520,699,699,699,699,0
|
|
20241212,170800,269025520,699,699,699,699,0
|
|
20241212,170700,269025520,699,699,699,699,0
|
|
20241212,170600,269025520,699,699,699,699,0
|
|
20241212,170500,269025520,699,699,699,699,0
|
|
20241212,170400,269025520,699,699,699,699,0
|
|
20241212,170300,269025520,699,699,699,699,0
|
|
20241212,170200,269025520,699,699,699,699,1168
|
|
20241212,170100,269025520,699,699,699,699,0
|
|
20241212,170000,269025520,699,699,699,699,0
|
|
20241212,165900,269025520,699,699,699,699,0
|
|
20241212,165800,269025520,699,699,699,699,0
|
|
20241212,165700,269025520,699,699,699,699,0
|
|
20241212,165600,269025520,699,699,699,699,0
|
|
20241212,165500,269025520,699,699,699,699,0
|
|
20241212,165400,269025520,699,699,699,699,0
|
|
20241212,165300,269025520,699,699,699,699,0
|
|
20241212,165200,269025520,699,699,699,699,0
|
|
20241212,165100,269025520,699,699,699,699,0
|
|
20241212,165000,269025520,699,699,699,699,0
|
|
20241212,164900,269025520,699,699,699,699,0
|
|
20241212,164800,269025520,699,699,699,699,0
|
|
20241212,164700,269025520,699,699,699,699,0
|
|
20241212,164600,269025520,699,699,699,699,0
|
|
20241212,164500,269025520,699,699,699,699,0
|
|
20241212,164400,269025520,699,699,699,699,0
|
|
20241212,164300,269025520,699,699,699,699,0
|
|
20241212,164200,269025520,699,699,699,699,0
|
|
20241212,164100,269025520,699,699,699,699,0
|
|
20241212,164000,269025520,699,699,699,699,0
|
|
20241212,163900,269025520,699,699,699,699,0
|
|
20241212,163800,269025520,699,699,699,699,0
|
|
20241212,163700,269025520,699,699,699,699,0
|
|
20241212,163600,269025520,699,699,699,699,0
|
|
20241212,163500,269025520,699,699,699,699,0
|
|
20241212,163400,269025520,699,699,699,699,0
|
|
20241212,163300,269025520,699,699,699,699,0
|
|
20241212,163200,269025520,699,699,699,699,1168
|
|
20241212,163100,269025520,699,699,699,699,0
|
|
20241212,163000,269025520,699,699,699,699,0
|
|
20241212,162900,269025520,699,699,699,699,0
|
|
20241212,162800,269025520,699,699,699,699,0
|
|
20241212,162700,269025520,699,699,699,699,0
|
|
20241212,162600,269025520,699,699,699,699,0
|
|
20241212,162500,269025520,699,699,699,699,0
|
|
20241212,162400,269025520,699,699,699,699,0
|
|
20241212,162300,269025520,699,699,699,699,0
|
|
20241212,162200,269025520,699,699,699,699,0
|
|
20241212,162100,269025520,699,699,699,699,0
|
|
20241212,162000,269025520,699,699,699,699,0
|
|
20241212,161900,269025520,699,699,699,699,0
|
|
20241212,161800,269025520,699,699,699,699,0
|
|
20241212,161700,269025520,699,699,699,699,0
|
|
20241212,161600,269025520,699,699,699,699,0
|
|
20241212,161500,269025520,699,699,699,699,0
|
|
20241212,161400,269025520,699,699,699,699,0
|
|
20241212,161300,269025520,699,699,699,699,0
|
|
20241212,161200,269025520,699,699,699,699,0
|
|
20241212,161100,269025520,699,699,699,699,0
|
|
20241212,161000,269025520,699,699,699,699,0
|
|
20241212,160900,269025520,699,699,699,699,0
|
|
20241212,160800,269025520,699,699,699,699,0
|
|
20241212,160700,269025520,699,699,699,699,0
|
|
20241212,160600,269025520,699,699,699,699,0
|
|
20241212,160500,269025520,699,699,699,699,0
|
|
20241212,160400,269025520,699,699,699,699,0
|
|
20241212,160300,269025520,699,699,699,699,0
|
|
20241212,160200,269025520,699,699,699,699,1168
|
|
20241212,160100,269025520,699,699,699,699,0
|
|
20241212,160000,269025520,699,699,699,699,0
|
|
20241212,155900,269025520,699,699,699,699,0
|
|
20241212,155800,269025520,699,699,699,699,0
|
|
20241212,155700,269025520,699,699,699,699,0
|
|
20241212,155600,269025520,699,699,699,699,0
|
|
20241212,155500,269025520,699,699,699,699,0
|
|
20241212,155400,269025520,699,699,699,699,0
|
|
20241212,155300,269025520,699,699,699,699,0
|
|
20241212,155200,269025520,699,699,699,699,0
|
|
20241212,155100,269025520,699,699,699,699,0
|
|
20241212,155000,269025520,699,699,699,699,0
|
|
20241212,154900,269025520,699,699,699,699,0
|
|
20241212,154800,269025520,699,699,699,699,0
|
|
20241212,154700,269025520,699,699,699,699,0
|
|
20241212,154600,269025520,699,699,699,699,0
|
|
20241212,154500,269025520,699,699,699,699,0
|
|
20241212,154400,269025520,699,699,699,699,0
|
|
20241212,154300,269025520,699,699,699,699,0
|
|
20241212,154200,269025520,699,699,699,699,0
|
|
20241212,154100,269025520,699,699,699,699,0
|
|
20241212,154000,269025520,699,699,699,699,0
|
|
20241212,153900,269025520,699,699,699,699,0
|
|
20241212,153800,269025520,699,699,699,699,0
|
|
20241212,153700,269025520,699,699,699,699,0
|
|
20241212,153600,269025520,699,699,699,699,0
|
|
20241212,153500,269025520,699,699,699,699,0
|
|
20241212,153400,269025520,699,699,699,699,0
|
|
20241212,153300,269025520,699,699,699,699,0
|
|
20241212,153200,269025520,699,699,699,699,1168
|
|
20241212,153100,269025520,699,699,699,699,0
|
|
20241212,153000,269025520,699,699,699,699,1168
|
|
20241212,152900,268209088,699,699,699,699,0
|
|
20241212,152800,268209088,699,699,699,699,0
|
|
20241212,152700,268209088,699,699,699,699,0
|
|
20241212,152600,268209088,699,699,699,699,0
|
|
20241212,152500,268209088,699,699,699,699,0
|
|
20241212,152400,268209088,699,699,699,699,0
|
|
20241212,152300,268209088,699,699,699,699,0
|
|
20241212,152200,268209088,699,699,699,699,0
|
|
20241212,152100,268209088,699,699,699,699,0
|
|
20241212,152000,268209088,699,699,699,699,0
|
|
20241212,151900,268209088,699,699,699,697,385
|
|
20241212,151800,267940494,699,699,699,699,941
|
|
20241212,151700,267282735,699,699,699,699,84
|
|
20241212,151600,267224019,700,702,702,700,1037
|
|
20241212,151500,266497119,702,702,702,702,4
|
|
20241212,151400,266494311,702,702,702,702,30
|
|
20241212,151300,266473251,702,702,702,702,0
|
|
20241212,151200,266473251,702,702,702,702,0
|
|
20241212,151100,266473251,702,702,702,702,10
|
|
20241212,151000,266466231,698,702,702,698,2437
|
|
20241212,150900,264764251,702,699,702,699,3010
|
|
20241212,150800,262660231,702,701,702,701,7209
|
|
20241212,150700,257606702,701,700,701,700,3133
|
|
20241212,150600,255410506,700,700,700,700,0
|
|
20241212,150500,255410506,700,700,701,700,292
|
|
20241212,150400,255206034,701,698,701,698,872
|
|
20241212,150300,254595862,696,696,696,696,100
|
|
20241212,150200,254526262,696,695,696,695,16732
|
|
20241212,150100,242880965,694,694,694,694,0
|
|
20241212,150000,242880965,694,694,694,694,100
|
|
20241212,145900,242811565,695,695,695,695,1
|
|
20241212,145800,242810870,692,692,692,692,0
|
|
20241212,145700,242810870,692,692,692,692,0
|
|
20241212,145600,242810870,692,694,694,692,7386
|
|
20241212,145500,237693117,694,694,694,694,0
|
|
20241212,145400,237693117,694,694,694,694,0
|
|
20241212,145300,237693117,694,696,696,694,3141
|
|
20241212,145200,235513221,695,696,696,695,7
|
|
20241212,145100,235508354,696,696,696,696,400
|
|
20241212,145000,235229954,696,696,696,696,10
|
|
20241212,144900,235222994,696,696,696,696,11
|
|
20241212,144800,235215338,695,696,696,695,258
|
|
20241212,144700,235036020,696,696,696,696,11
|
|
20241212,144600,235028364,694,694,694,694,521
|
|
20241212,144500,234666790,694,694,694,694,3087
|
|
20241212,144400,232524412,694,696,697,694,11000
|
|
20241212,144300,224885179,696,696,696,696,0
|
|
20241212,144200,224885179,696,696,696,696,2
|
|
20241212,144100,224883787,696,696,696,696,22
|
|
20241212,144000,224868475,697,697,697,697,1
|
|
20241212,143900,224867778,697,697,697,697,1
|
|
20241212,143800,224867081,694,696,696,694,814
|
|
20241212,143700,224302061,697,697,697,697,10
|
|
20241212,143600,224295091,697,697,697,697,1
|
|
20241212,143500,224294394,697,697,697,697,101
|
|
20241212,143400,224223997,694,694,694,694,0
|
|
20241212,143300,224223997,694,694,694,694,0
|
|
20241212,143200,224223997,694,694,694,694,1891
|
|
20241212,143100,222911643,694,697,697,694,20300
|
|
20241212,143000,208800103,697,697,697,697,0
|
|
20241212,142900,208800103,697,697,697,697,23
|
|
20241212,142800,208784072,699,699,699,699,0
|
|
20241212,142700,208784072,699,699,699,699,0
|
|
20241212,142600,208784072,699,699,699,699,1030
|
|
20241212,142500,208064102,699,698,699,698,319
|
|
20241212,142400,207841340,698,698,698,698,145
|
|
20241212,142300,207740130,698,698,698,698,19
|
|
20241212,142200,207726868,696,697,697,696,3676
|
|
20241212,142100,205167028,698,698,698,698,201
|
|
20241212,142000,205026730,697,697,697,697,65
|
|
20241212,141900,204981425,698,698,698,698,602
|
|
20241212,141800,204561229,699,699,699,699,0
|
|
20241212,141700,204561229,699,699,699,699,510
|
|
20241212,141600,204204739,698,699,699,698,1000
|
|
20241212,141500,203506259,700,700,700,700,21
|
|
20241212,141400,203491559,701,701,701,701,3
|
|
20241212,141300,203489456,701,701,701,701,0
|
|
20241212,141200,203489456,701,701,701,701,0
|
|
20241212,141100,203489456,701,701,701,701,0
|
|
20241212,141000,203489456,701,700,701,700,2000
|
|
20241212,140900,202089029,700,700,700,700,0
|
|
20241212,140800,202089029,700,700,700,700,1500
|
|
20241212,140700,201039029,700,700,700,700,10
|
|
20241212,140600,201032029,700,700,700,700,0
|
|
20241212,140500,201032029,700,700,700,700,0
|
|
20241212,140400,201032029,700,700,700,700,0
|
|
20241212,140300,201032029,700,700,700,700,0
|
|
20241212,140200,201032029,700,700,700,700,10
|
|
20241212,140100,201025029,698,698,698,698,202
|
|
20241212,140000,200884033,697,697,697,697,0
|
|
20241212,135900,200884033,697,699,700,697,700
|
|
20241212,135800,200394059,698,699,699,698,1036
|
|
20241212,135700,199670926,699,699,699,699,15
|
|
20241212,135600,199660441,699,699,699,699,0
|
|
20241212,135500,199660441,699,699,699,699,0
|
|
20241212,135400,199660441,699,699,699,699,0
|
|
20241212,135300,199660441,699,699,699,699,530
|
|
20241212,135200,199289971,699,699,699,699,400
|
|
20241212,135100,199010371,699,699,699,699,0
|
|
20241212,135000,199010371,699,699,699,699,0
|
|
20241212,134900,199010371,699,699,699,699,10
|
|
20241212,134800,199003381,699,699,699,699,0
|
|
20241212,134700,199003381,699,699,699,699,0
|
|
20241212,134600,199003381,699,699,699,699,0
|
|
20241212,134500,199003381,699,699,699,699,0
|
|
20241212,134400,199003381,699,699,699,699,20
|
|
20241212,134300,198989401,696,696,696,696,0
|
|
20241212,134200,198989401,696,696,696,696,0
|
|
20241212,134100,198989401,696,696,696,696,0
|
|
20241212,134000,198989401,696,696,696,696,0
|
|
20241212,133900,198989401,696,696,696,696,0
|
|
20241212,133800,198989401,696,697,697,696,2700
|
|
20241212,133700,197110200,697,697,697,697,5001
|
|
20241212,133600,193624503,697,698,698,697,3000
|
|
20241212,133500,191531097,698,698,698,698,482
|
|
20241212,133400,191194661,698,698,698,698,18
|
|
20241212,133300,191182097,699,699,699,699,0
|
|
20241212,133200,191182097,699,699,699,699,0
|
|
20241212,133100,191182097,699,699,699,699,2010
|
|
20241212,133000,189777107,699,699,699,699,5
|
|
20241212,132900,189773612,699,699,699,699,0
|
|
20241212,132800,189773612,699,699,699,699,1
|
|
20241212,132700,189772913,699,699,699,699,1
|
|
20241212,132600,189772214,700,700,700,700,1000
|
|
20241212,132500,189072214,698,698,698,698,100
|
|
20241212,132400,189002414,698,697,698,697,104
|
|
20241212,132300,188929915,697,697,697,697,2374
|
|
20241212,132200,187275237,697,697,697,697,0
|
|
20241212,132100,187275237,697,697,697,697,0
|
|
20241212,132000,187275237,697,697,697,697,0
|
|
20241212,131900,187275237,697,697,697,697,190
|
|
20241212,131800,187142807,697,697,697,697,0
|
|
20241212,131700,187142807,697,697,697,696,3001
|
|
20241212,131600,185054053,697,697,697,697,21
|
|
20241212,131500,185039416,698,698,698,698,0
|
|
20241212,131400,185039416,698,698,698,698,1
|
|
20241212,131300,185038718,697,697,697,697,300
|
|
20241212,131200,184829618,697,697,697,697,0
|
|
20241212,131100,184829618,697,697,697,697,0
|
|
20241212,131000,184829618,697,697,697,697,0
|
|
20241212,130900,184829618,697,697,697,697,10
|
|
20241212,130800,184822648,698,698,698,698,1221
|
|
20241212,130700,183970390,700,700,700,700,0
|
|
20241212,130600,183970390,700,700,700,700,0
|
|
20241212,130500,183970390,700,700,700,700,147
|
|
20241212,130400,183867490,700,700,700,700,1
|
|
20241212,130300,183866790,700,700,700,700,0
|
|
20241212,130200,183866790,700,700,700,700,0
|
|
20241212,130100,183866790,700,699,700,698,1306
|
|
20241212,130000,182954027,699,699,699,699,368
|
|
20241212,125900,182696795,699,699,699,699,297
|
|
20241212,125800,182489192,699,699,699,699,0
|
|
20241212,125700,182489192,699,699,699,699,1002
|
|
20241212,125600,181788794,699,698,699,698,2304
|
|
20241212,125500,180180600,696,696,696,696,202
|
|
20241212,125400,180040008,695,695,695,695,2
|
|
20241212,125300,180038618,695,695,695,695,0
|
|
20241212,125200,180038618,695,695,695,695,300
|
|
20241212,125100,179830118,695,695,695,695,3209
|
|
20241212,125000,177599863,695,695,695,695,0
|
|
20241212,124900,177599863,695,695,695,695,0
|
|
20241212,124800,177599863,695,695,695,695,0
|
|
20241212,124700,177599863,695,695,695,695,0
|
|
20241212,124600,177599863,695,695,695,695,0
|
|
20241212,124500,177599863,695,695,695,695,0
|
|
20241212,124400,177599863,695,695,695,695,0
|
|
20241212,124300,177599863,695,695,695,695,0
|
|
20241212,124200,177599863,695,695,695,695,22
|
|
20241212,124100,177584573,695,695,695,695,0
|
|
20241212,124000,177584573,695,695,695,695,0
|
|
20241212,123900,177584573,695,695,695,695,900
|
|
20241212,123800,176959073,694,694,694,694,0
|
|
20241212,123700,176959073,694,698,698,694,323
|
|
20241212,123600,176734771,698,698,698,698,0
|
|
20241212,123500,176734771,698,698,698,698,0
|
|
20241212,123400,176734771,698,698,698,698,1000
|
|
20241212,123300,176036771,693,693,693,693,520
|
|
20241212,123200,175676411,693,693,693,693,100
|
|
20241212,123100,175607111,693,693,693,693,0
|
|
20241212,123000,175607111,693,693,693,693,0
|
|
20241212,122900,175607111,693,693,693,693,0
|
|
20241212,122800,175607111,693,693,693,693,0
|
|
20241212,122700,175607111,693,693,693,693,1
|
|
20241212,122600,175606418,693,693,693,693,0
|
|
20241212,122500,175606418,693,695,695,693,7215
|
|
20241212,122400,170603223,693,693,693,693,0
|
|
20241212,122300,170603223,693,693,693,693,0
|
|
20241212,122200,170603223,693,697,697,693,15000
|
|
20241212,122100,160184263,697,697,697,697,117
|
|
20241212,122000,160102714,699,699,699,699,100
|
|
20241212,121900,160032814,699,696,699,696,63
|
|
20241212,121800,159988813,695,695,695,695,0
|
|
20241212,121700,159988813,695,695,695,695,0
|
|
20241212,121600,159988813,695,695,695,695,0
|
|
20241212,121500,159988813,695,695,695,695,10
|
|
20241212,121400,159981863,695,695,695,695,1000
|
|
20241212,121300,159286863,695,695,695,695,0
|
|
20241212,121200,159286863,695,695,695,695,0
|
|
20241212,121100,159286863,695,695,695,695,0
|
|
20241212,121000,159286863,695,697,697,695,5000
|
|
20241212,120900,155810238,697,700,700,697,841
|
|
20241212,120800,155223911,697,697,697,697,0
|
|
20241212,120700,155223911,697,697,697,697,120
|
|
20241212,120600,155140271,698,698,698,698,3
|
|
20241212,120500,155138177,697,697,697,697,1
|
|
20241212,120400,155137480,698,700,700,698,5310
|
|
20241212,120300,151431095,698,698,698,698,0
|
|
20241212,120200,151431095,698,698,698,698,0
|
|
20241212,120100,151431095,698,699,699,698,5500
|
|
20241212,120000,147592087,700,700,700,700,99
|
|
20241212,115900,147522787,700,700,700,700,0
|
|
20241212,115800,147522787,700,700,700,700,130
|
|
20241212,115700,147431787,700,700,700,700,0
|
|
20241212,115600,147431787,700,700,700,700,0
|
|
20241212,115500,147431787,700,700,700,700,0
|
|
20241212,115400,147431787,700,700,700,700,28
|
|
20241212,115300,147412187,700,700,700,700,1
|
|
20241212,115200,147411487,698,698,698,698,3000
|
|
20241212,115100,145317487,700,700,700,700,3
|
|
20241212,115000,145315387,700,698,700,698,3159
|
|
20241212,114900,143108265,698,699,699,698,12037
|
|
20241212,114800,134694623,699,699,699,699,350
|
|
20241212,114700,134449973,700,700,700,700,0
|
|
20241212,114600,134449973,700,700,700,700,0
|
|
20241212,114500,134449973,700,700,700,700,0
|
|
20241212,114400,134449973,700,700,700,700,760
|
|
20241212,114300,133917973,699,699,699,699,0
|
|
20241212,114200,133917973,699,699,699,699,1
|
|
20241212,114100,133917274,700,700,700,700,48
|
|
20241212,114000,133883674,700,700,700,700,0
|
|
20241212,113900,133883674,700,700,700,700,0
|
|
20241212,113800,133883674,700,700,700,700,250
|
|
20241212,113700,133708674,700,700,700,700,0
|
|
20241212,113600,133708674,700,700,700,700,10
|
|
20241212,113500,133701674,700,700,700,700,2
|
|
20241212,113400,133700274,700,700,700,700,0
|
|
20241212,113300,133700274,700,700,700,700,5000
|
|
20241212,113200,130200274,699,699,699,699,12
|
|
20241212,113100,130191886,699,699,699,699,573
|
|
20241212,113000,129791359,699,699,699,699,286
|
|
20241212,112900,129591445,699,699,700,699,1031
|
|
20241212,112800,128870120,699,699,699,699,664
|
|
20241212,112700,128405984,699,699,699,699,28
|
|
20241212,112600,128386412,699,699,699,699,0
|
|
20241212,112500,128386412,699,699,699,699,0
|
|
20241212,112400,128386412,699,699,699,699,10
|
|
20241212,112300,128379422,699,699,699,699,573
|
|
20241212,112200,127978895,699,699,699,699,136
|
|
20241212,112100,127883831,699,699,699,699,0
|
|
20241212,112000,127883831,699,699,699,699,419
|
|
20241212,111900,127590950,699,700,700,699,2489
|
|
20241212,111800,125848673,701,701,701,701,0
|
|
20241212,111700,125848673,701,701,701,701,30
|
|
20241212,111600,125827643,701,701,701,701,0
|
|
20241212,111500,125827643,701,701,701,701,100
|
|
20241212,111400,125757543,701,701,701,701,500
|
|
20241212,111300,125407043,701,701,701,701,0
|
|
20241212,111200,125407043,701,701,701,701,0
|
|
20241212,111100,125407043,701,701,701,701,0
|
|
20241212,111000,125407043,701,701,701,701,0
|
|
20241212,110900,125407043,701,701,701,701,0
|
|
20241212,110800,125407043,701,701,701,701,0
|
|
20241212,110700,125407043,701,701,701,701,30
|
|
20241212,110600,125386013,701,701,701,701,0
|
|
20241212,110500,125386013,701,701,701,701,0
|
|
20241212,110400,125386013,701,701,701,701,0
|
|
20241212,110300,125386013,701,701,701,701,0
|
|
20241212,110200,125386013,701,701,701,701,381
|
|
20241212,110100,125118932,701,701,701,701,1500
|
|
20241212,110000,124067432,703,703,703,703,400
|
|
20241212,105900,123786232,703,703,703,703,100
|
|
20241212,105800,123715932,703,703,703,703,0
|
|
20241212,105700,123715932,703,703,703,703,0
|
|
20241212,105600,123715932,703,703,703,703,0
|
|
20241212,105500,123715932,703,703,703,703,0
|
|
20241212,105400,123715932,703,703,703,703,1000
|
|
20241212,105300,123012932,705,702,705,702,1308
|
|
20241212,105200,122093270,706,706,706,706,0
|
|
20241212,105100,122093270,706,706,706,706,1
|
|
20241212,105000,122092564,706,706,706,706,425
|
|
20241212,104900,121792514,707,707,707,707,3000
|
|
20241212,104800,119671514,707,707,707,707,0
|
|
20241212,104700,119671514,707,706,707,706,661
|
|
20241212,104600,119204190,706,705,706,705,90
|
|
20241212,104500,119140721,705,705,705,705,1000
|
|
20241212,104400,118435721,705,705,705,705,0
|
|
20241212,104300,118435721,705,705,705,705,0
|
|
20241212,104200,118435721,705,705,705,705,0
|
|
20241212,104100,118435721,705,705,705,705,0
|
|
20241212,104000,118435721,705,705,705,705,1
|
|
20241212,103900,118435016,704,704,704,704,135
|
|
20241212,103800,118339976,704,704,704,704,192
|
|
20241212,103700,118204808,704,704,704,704,50
|
|
20241212,103600,118169608,704,704,704,704,0
|
|
20241212,103500,118169608,704,704,704,704,0
|
|
20241212,103400,118169608,704,703,704,703,2118
|
|
20241212,103300,116678547,703,703,703,703,26
|
|
20241212,103200,116660269,703,700,703,700,143
|
|
20241212,103100,116559761,702,702,702,702,140
|
|
20241212,103000,116461481,702,702,702,702,60
|
|
20241212,102900,116419361,702,702,702,702,34
|
|
20241212,102800,116395493,699,699,699,699,10
|
|
20241212,102700,116388503,699,699,699,699,16
|
|
20241212,102600,116377319,699,699,699,699,0
|
|
20241212,102500,116377319,699,699,699,698,678
|
|
20241212,102400,115903517,699,699,699,699,1145
|
|
20241212,102300,115103162,699,700,700,699,1573
|
|
20241212,102200,114002919,699,699,699,699,0
|
|
20241212,102100,114002919,699,700,700,699,3234
|
|
20241212,102000,111741734,700,700,700,700,2428
|
|
20241212,101900,110042134,701,700,701,700,26
|
|
20241212,101800,110023924,704,701,704,700,2010
|
|
20241212,101700,108615964,700,700,700,700,0
|
|
20241212,101600,108615964,700,700,700,700,0
|
|
20241212,101500,108615964,700,700,700,700,0
|
|
20241212,101400,108615964,700,700,700,700,500
|
|
20241212,101300,108265964,700,700,700,700,0
|
|
20241212,101200,108265964,700,700,700,700,4402
|
|
20241212,101100,105184564,705,705,705,705,0
|
|
20241212,101000,105184564,705,705,705,705,4004
|
|
20241212,100900,102361744,705,705,705,705,1
|
|
20241212,100800,102361039,705,705,705,705,7
|
|
20241212,100700,102356104,705,705,705,705,1
|
|
20241212,100600,102355399,705,700,705,700,872
|
|
20241212,100500,101744939,700,700,700,700,0
|
|
20241212,100400,101744939,700,700,700,700,4930
|
|
20241212,100300,98293939,700,700,700,700,0
|
|
20241212,100200,98293939,700,700,700,700,1483
|
|
20241212,100100,97255839,700,700,700,700,5807
|
|
20241212,100000,93190939,700,701,701,700,7000
|
|
20241212,095900,88289850,705,700,705,700,11
|
|
20241212,095800,88282145,700,700,700,700,0
|
|
20241212,095700,88282145,700,700,700,700,0
|
|
20241212,095600,88282145,700,700,700,700,25
|
|
20241212,095500,88264645,700,700,700,700,1500
|
|
20241212,095400,87214645,700,700,700,700,0
|
|
20241212,095300,87214645,700,700,700,700,0
|
|
20241212,095200,87214645,700,700,700,700,0
|
|
20241212,095100,87214645,700,700,700,700,0
|
|
20241212,095000,87214645,700,700,700,700,1000
|
|
20241212,094900,86514645,700,700,700,700,3355
|
|
20241212,094800,84166145,700,705,705,700,12330
|
|
20241212,094700,75534594,706,706,706,706,0
|
|
20241212,094600,75534594,706,701,706,701,521
|
|
20241212,094500,75166778,706,706,706,706,1
|
|
20241212,094400,75166072,701,704,704,701,363
|
|
20241212,094300,74911420,705,705,706,705,182
|
|
20241212,094200,74783109,705,709,709,705,621
|
|
20241212,094100,74344467,709,710,710,705,523
|
|
20241212,094000,73973150,711,709,711,709,3
|
|
20241212,093900,73971019,710,711,711,710,102
|
|
20241212,093800,73898597,700,710,711,700,21601
|
|
20241212,093700,58737600,710,710,710,710,5
|
|
20241212,093600,58734050,705,706,706,705,551
|
|
20241212,093500,58345594,707,707,707,707,0
|
|
20241212,093400,58345594,707,707,707,707,20
|
|
20241212,093300,58331454,707,708,708,707,2487
|
|
20241212,093200,56570931,710,710,710,710,0
|
|
20241212,093100,56570931,710,710,710,710,2746
|
|
20241212,093000,54621271,710,708,710,708,1382
|
|
20241212,092900,53640057,709,709,709,709,153
|
|
20241212,092800,53531580,709,709,709,709,1004
|
|
20241212,092700,52819744,708,708,708,708,0
|
|
20241212,092600,52819744,708,708,708,708,1202
|
|
20241212,092500,51968728,709,709,709,709,0
|
|
20241212,092400,51968728,709,709,709,709,200
|
|
20241212,092300,51826928,710,710,710,710,6318
|
|
20241212,092200,47341148,710,710,710,710,100
|
|
20241212,092100,47270148,710,710,710,710,7656
|
|
20241212,092000,41834388,708,710,710,708,1100
|
|
20241212,091900,41055388,710,710,710,710,171
|
|
20241212,091800,40933978,710,707,710,707,2
|
|
20241212,091700,40932561,709,709,710,709,775
|
|
20241212,091600,40383085,709,710,710,709,1001
|
|
20241212,091500,39672376,710,710,710,705,8110
|
|
20241212,091400,33929276,709,707,709,707,1309
|
|
20241212,091300,33001315,707,707,707,707,430
|
|
20241212,091200,32697305,708,709,709,708,30
|
|
20241212,091100,32676055,700,700,700,700,12445
|
|
20241212,091000,23964555,700,710,710,700,22050
|
|
20241212,090900,8510233,710,704,710,704,1311
|
|
20241212,090800,7587259,710,710,710,710,0
|
|
20241212,090700,7587259,710,709,711,709,2717
|
|
20241212,090600,5660768,710,706,710,700,5278
|
|
20241212,090500,1954097,712,712,712,712,100
|
|
20241212,090400,1882897,713,713,713,713,0
|
|
20241212,090300,1882897,713,713,713,713,426
|
|
20241212,090200,1579159,713,713,713,706,800
|
|
20241212,090100,1013659,706,709,709,706,411
|
|
20241212,090000,723490,710,710,710,710,1019
|