640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,193700,453634448,757,757,757,757,33027
|
|
20241217,193600,453634448,757,757,757,757,0
|
|
20241217,193500,453634448,757,757,757,757,0
|
|
20241217,193400,453634448,757,757,757,757,0
|
|
20241217,193300,453634448,757,757,757,757,0
|
|
20241217,193200,453634448,757,757,757,757,0
|
|
20241217,193100,453634448,757,757,757,757,0
|
|
20241217,193000,453634448,757,757,757,757,0
|
|
20241217,192900,453634448,757,757,757,757,0
|
|
20241217,192800,453634448,757,757,757,757,0
|
|
20241217,192700,453634448,757,757,757,757,0
|
|
20241217,192600,453634448,757,757,757,757,0
|
|
20241217,192500,453634448,757,757,757,757,0
|
|
20241217,192400,453634448,757,757,757,757,0
|
|
20241217,192300,453634448,757,757,757,757,0
|
|
20241217,192200,453634448,757,757,757,757,0
|
|
20241217,192100,453634448,757,757,757,757,0
|
|
20241217,192000,453634448,757,757,757,757,0
|
|
20241217,191900,453634448,757,757,757,757,0
|
|
20241217,191800,453634448,757,757,757,757,0
|
|
20241217,191700,453634448,757,757,757,757,0
|
|
20241217,191600,453634448,757,757,757,757,0
|
|
20241217,191500,453634448,757,757,757,757,0
|
|
20241217,191400,453634448,757,757,757,757,0
|
|
20241217,191300,453634448,757,757,757,757,0
|
|
20241217,191200,453634448,757,757,757,757,0
|
|
20241217,191100,453634448,757,757,757,757,0
|
|
20241217,191000,453634448,757,757,757,757,0
|
|
20241217,190900,453634448,757,757,757,757,0
|
|
20241217,190800,453634448,757,757,757,757,0
|
|
20241217,190700,453634448,757,757,757,757,33027
|
|
20241217,190600,453634448,757,757,757,757,0
|
|
20241217,190500,453634448,757,757,757,757,0
|
|
20241217,190400,453634448,757,757,757,757,0
|
|
20241217,190300,453634448,757,757,757,757,0
|
|
20241217,190200,453634448,757,757,757,757,0
|
|
20241217,190100,453634448,757,757,757,757,0
|
|
20241217,190000,453634448,757,757,757,757,0
|
|
20241217,185900,453634448,757,757,757,757,0
|
|
20241217,185800,453634448,757,757,757,757,0
|
|
20241217,185700,453634448,757,757,757,757,0
|
|
20241217,185600,453634448,757,757,757,757,0
|
|
20241217,185500,453634448,757,757,757,757,0
|
|
20241217,185400,453634448,757,757,757,757,0
|
|
20241217,185300,453634448,757,757,757,757,0
|
|
20241217,185200,453634448,757,757,757,757,0
|
|
20241217,185100,453634448,757,757,757,757,0
|
|
20241217,185000,453634448,757,757,757,757,0
|
|
20241217,184900,453634448,757,757,757,757,0
|
|
20241217,184800,453634448,757,757,757,757,0
|
|
20241217,184700,453634448,757,757,757,757,0
|
|
20241217,184600,453634448,757,757,757,757,0
|
|
20241217,184500,453634448,757,757,757,757,0
|
|
20241217,184400,453634448,757,757,757,757,0
|
|
20241217,184300,453634448,757,757,757,757,0
|
|
20241217,184200,453634448,757,757,757,757,0
|
|
20241217,184100,453634448,757,757,757,757,0
|
|
20241217,184000,453634448,757,757,757,757,0
|
|
20241217,183900,453634448,757,757,757,757,0
|
|
20241217,183800,453634448,757,757,757,757,0
|
|
20241217,183700,453634448,757,757,757,757,33027
|
|
20241217,183600,453634448,757,757,757,757,0
|
|
20241217,183500,453634448,757,757,757,757,0
|
|
20241217,183400,453634448,757,757,757,757,0
|
|
20241217,183300,453634448,757,757,757,757,0
|
|
20241217,183200,453634448,757,757,757,757,0
|
|
20241217,183100,453634448,757,757,757,757,0
|
|
20241217,183000,453634448,757,757,757,757,0
|
|
20241217,182900,453634448,757,757,757,757,0
|
|
20241217,182800,453634448,757,757,757,757,0
|
|
20241217,182700,453634448,757,757,757,757,0
|
|
20241217,182600,453634448,757,757,757,757,0
|
|
20241217,182500,453634448,757,757,757,757,0
|
|
20241217,182400,453634448,757,757,757,757,0
|
|
20241217,182300,453634448,757,757,757,757,0
|
|
20241217,182200,453634448,757,757,757,757,0
|
|
20241217,182100,453634448,757,757,757,757,0
|
|
20241217,182000,453634448,757,757,757,757,0
|
|
20241217,181900,453634448,757,757,757,757,0
|
|
20241217,181800,453634448,757,757,757,757,0
|
|
20241217,181700,453634448,757,757,757,757,0
|
|
20241217,181600,453634448,757,757,757,757,0
|
|
20241217,181500,453634448,757,757,757,757,0
|
|
20241217,181400,453634448,757,757,757,757,0
|
|
20241217,181300,453634448,757,757,757,757,0
|
|
20241217,181200,453634448,757,757,757,757,0
|
|
20241217,181100,453634448,757,757,757,757,0
|
|
20241217,181000,453634448,757,757,757,757,0
|
|
20241217,180900,453634448,757,757,757,757,0
|
|
20241217,180800,453634448,757,757,757,757,0
|
|
20241217,180700,453634448,757,757,757,757,33027
|
|
20241217,180600,453634448,757,757,757,757,0
|
|
20241217,180500,453634448,757,757,757,757,0
|
|
20241217,180400,453634448,757,757,757,757,0
|
|
20241217,180300,453634448,757,757,757,757,0
|
|
20241217,180200,453634448,757,757,757,757,0
|
|
20241217,180100,453634448,757,757,757,757,0
|
|
20241217,180000,453634448,757,757,757,757,0
|
|
20241217,175900,453634448,757,757,757,757,0
|
|
20241217,175800,453634448,757,757,757,757,0
|
|
20241217,175700,453634448,757,757,757,757,0
|
|
20241217,175600,453634448,757,757,757,757,0
|
|
20241217,175500,453634448,757,757,757,757,0
|
|
20241217,175400,453634448,757,757,757,757,0
|
|
20241217,175300,453634448,757,757,757,757,0
|
|
20241217,175200,453634448,757,757,757,757,0
|
|
20241217,175100,453634448,757,757,757,757,0
|
|
20241217,175000,453634448,757,757,757,757,0
|
|
20241217,174900,453634448,757,757,757,757,0
|
|
20241217,174800,453634448,757,757,757,757,0
|
|
20241217,174700,453634448,757,757,757,757,0
|
|
20241217,174600,453634448,757,757,757,757,0
|
|
20241217,174500,453634448,757,757,757,757,0
|
|
20241217,174400,453634448,757,757,757,757,0
|
|
20241217,174300,453634448,757,757,757,757,0
|
|
20241217,174200,453634448,757,757,757,757,0
|
|
20241217,174100,453634448,757,757,757,757,0
|
|
20241217,174000,453634448,757,757,757,757,0
|
|
20241217,173900,453634448,757,757,757,757,0
|
|
20241217,173800,453634448,757,757,757,757,0
|
|
20241217,173700,453634448,757,757,757,757,33027
|
|
20241217,173600,453634448,757,757,757,757,0
|
|
20241217,173500,453634448,757,757,757,757,0
|
|
20241217,173400,453634448,757,757,757,757,0
|
|
20241217,173300,453634448,757,757,757,757,0
|
|
20241217,173200,453634448,757,757,757,757,0
|
|
20241217,173100,453634448,757,757,757,757,0
|
|
20241217,173000,453634448,757,757,757,757,0
|
|
20241217,172900,453634448,757,757,757,757,0
|
|
20241217,172800,453634448,757,757,757,757,0
|
|
20241217,172700,453634448,757,757,757,757,0
|
|
20241217,172600,453634448,757,757,757,757,0
|
|
20241217,172500,453634448,757,757,757,757,0
|
|
20241217,172400,453634448,757,757,757,757,0
|
|
20241217,172300,453634448,757,757,757,757,0
|
|
20241217,172200,453634448,757,757,757,757,0
|
|
20241217,172100,453634448,757,757,757,757,0
|
|
20241217,172000,453634448,757,757,757,757,0
|
|
20241217,171900,453634448,757,757,757,757,0
|
|
20241217,171800,453634448,757,757,757,757,0
|
|
20241217,171700,453634448,757,757,757,757,0
|
|
20241217,171600,453634448,757,757,757,757,0
|
|
20241217,171500,453634448,757,757,757,757,0
|
|
20241217,171400,453634448,757,757,757,757,0
|
|
20241217,171300,453634448,757,757,757,757,0
|
|
20241217,171200,453634448,757,757,757,757,0
|
|
20241217,171100,453634448,757,757,757,757,0
|
|
20241217,171000,453634448,757,757,757,757,0
|
|
20241217,170900,453634448,757,757,757,757,0
|
|
20241217,170800,453634448,757,757,757,757,0
|
|
20241217,170700,453634448,757,757,757,757,33027
|
|
20241217,170600,453634448,757,757,757,757,0
|
|
20241217,170500,453634448,757,757,757,757,0
|
|
20241217,170400,453634448,757,757,757,757,0
|
|
20241217,170300,453634448,757,757,757,757,0
|
|
20241217,170200,453634448,757,757,757,757,0
|
|
20241217,170100,453634448,757,757,757,757,0
|
|
20241217,170000,453634448,757,757,757,757,0
|
|
20241217,165900,453634448,757,757,757,757,0
|
|
20241217,165800,453634448,757,757,757,757,0
|
|
20241217,165700,453634448,757,757,757,757,0
|
|
20241217,165600,453634448,757,757,757,757,0
|
|
20241217,165500,453634448,757,757,757,757,0
|
|
20241217,165400,453634448,757,757,757,757,0
|
|
20241217,165300,453634448,757,757,757,757,0
|
|
20241217,165200,453634448,757,757,757,757,0
|
|
20241217,165100,453634448,757,757,757,757,0
|
|
20241217,165000,453634448,757,757,757,757,0
|
|
20241217,164900,453634448,757,757,757,757,0
|
|
20241217,164800,453634448,757,757,757,757,0
|
|
20241217,164700,453634448,757,757,757,757,0
|
|
20241217,164600,453634448,757,757,757,757,0
|
|
20241217,164500,453634448,757,757,757,757,0
|
|
20241217,164400,453634448,757,757,757,757,0
|
|
20241217,164300,453634448,757,757,757,757,0
|
|
20241217,164200,453634448,757,757,757,757,0
|
|
20241217,164100,453634448,757,757,757,757,0
|
|
20241217,164000,453634448,757,757,757,757,0
|
|
20241217,163900,453634448,757,757,757,757,0
|
|
20241217,163800,453634448,757,757,757,757,0
|
|
20241217,163700,453634448,757,757,757,757,33027
|
|
20241217,163600,453634448,757,757,757,757,0
|
|
20241217,163500,453634448,757,757,757,757,0
|
|
20241217,163400,453634448,757,757,757,757,0
|
|
20241217,163300,453634448,757,757,757,757,0
|
|
20241217,163200,453634448,757,757,757,757,0
|
|
20241217,163100,453634448,757,757,757,757,0
|
|
20241217,163000,453634448,757,757,757,757,0
|
|
20241217,162900,453634448,757,757,757,757,0
|
|
20241217,162800,453634448,757,757,757,757,0
|
|
20241217,162700,453634448,757,757,757,757,0
|
|
20241217,162600,453634448,757,757,757,757,0
|
|
20241217,162500,453634448,757,757,757,757,0
|
|
20241217,162400,453634448,757,757,757,757,0
|
|
20241217,162300,453634448,757,757,757,757,0
|
|
20241217,162200,453634448,757,757,757,757,0
|
|
20241217,162100,453634448,757,757,757,757,0
|
|
20241217,162000,453634448,757,757,757,757,0
|
|
20241217,161900,453634448,757,757,757,757,0
|
|
20241217,161800,453634448,757,757,757,757,0
|
|
20241217,161700,453634448,757,757,757,757,0
|
|
20241217,161600,453634448,757,757,757,757,0
|
|
20241217,161500,453634448,757,757,757,757,0
|
|
20241217,161400,453634448,757,757,757,757,0
|
|
20241217,161300,453634448,757,757,757,757,0
|
|
20241217,161200,453634448,757,757,757,757,0
|
|
20241217,161100,453634448,757,757,757,757,0
|
|
20241217,161000,453634448,757,757,757,757,0
|
|
20241217,160900,453634448,757,757,757,757,0
|
|
20241217,160800,453634448,757,757,757,757,0
|
|
20241217,160700,453634448,757,757,757,757,33027
|
|
20241217,160600,453634448,757,757,757,757,0
|
|
20241217,160500,453634448,757,757,757,757,0
|
|
20241217,160400,453634448,757,757,757,757,0
|
|
20241217,160300,453634448,757,757,757,757,0
|
|
20241217,160200,453634448,757,757,757,757,0
|
|
20241217,160100,453634448,757,757,757,757,0
|
|
20241217,160000,453634448,757,757,757,757,0
|
|
20241217,155900,453634448,757,757,757,757,0
|
|
20241217,155800,453634448,757,757,757,757,0
|
|
20241217,155700,453634448,757,757,757,757,0
|
|
20241217,155600,453634448,757,757,757,757,0
|
|
20241217,155500,453634448,757,757,757,757,0
|
|
20241217,155400,453634448,757,757,757,757,0
|
|
20241217,155300,453634448,757,757,757,757,0
|
|
20241217,155200,453634448,757,757,757,757,0
|
|
20241217,155100,453634448,757,757,757,757,0
|
|
20241217,155000,453634448,757,757,757,757,0
|
|
20241217,154900,453634448,757,757,757,757,0
|
|
20241217,154800,453634448,757,757,757,757,0
|
|
20241217,154700,453634448,757,757,757,757,0
|
|
20241217,154600,453634448,757,757,757,757,0
|
|
20241217,154500,453634448,757,757,757,757,0
|
|
20241217,154400,453634448,757,757,757,757,0
|
|
20241217,154300,453634448,757,757,757,757,0
|
|
20241217,154200,453634448,757,757,757,757,0
|
|
20241217,154100,453634448,757,757,757,757,0
|
|
20241217,154000,453634448,757,757,757,757,0
|
|
20241217,153900,453634448,757,757,757,757,0
|
|
20241217,153800,453634448,757,757,757,757,0
|
|
20241217,153700,453634448,757,757,757,757,33027
|
|
20241217,153600,453634448,757,757,757,757,0
|
|
20241217,153500,453634448,757,757,757,757,0
|
|
20241217,153400,453634448,757,757,757,757,0
|
|
20241217,153300,453634448,757,757,757,757,0
|
|
20241217,153200,453634448,757,757,757,757,0
|
|
20241217,153100,453634448,757,757,757,757,0
|
|
20241217,153000,453634448,757,757,757,757,33027
|
|
20241217,152900,428633009,757,757,757,757,0
|
|
20241217,152800,428633009,757,757,757,757,0
|
|
20241217,152700,428633009,757,757,757,757,0
|
|
20241217,152600,428633009,757,757,757,757,0
|
|
20241217,152500,428633009,757,757,757,757,0
|
|
20241217,152400,428633009,757,757,757,757,0
|
|
20241217,152300,428633009,757,757,757,757,0
|
|
20241217,152200,428633009,757,757,757,757,0
|
|
20241217,152100,428633009,757,757,757,757,0
|
|
20241217,152000,428633009,757,757,757,757,0
|
|
20241217,151900,428633009,757,756,757,756,8622
|
|
20241217,151800,422114774,752,752,752,752,217
|
|
20241217,151700,421951590,752,752,752,752,1199
|
|
20241217,151600,421049942,756,756,756,756,0
|
|
20241217,151500,421049942,756,756,756,756,20
|
|
20241217,151400,421034822,752,752,752,752,1
|
|
20241217,151300,421034070,752,752,752,752,0
|
|
20241217,151200,421034070,752,753,753,752,432
|
|
20241217,151100,420709204,755,755,755,755,2978
|
|
20241217,151000,418460814,752,752,752,752,0
|
|
20241217,150900,418460814,752,752,752,752,0
|
|
20241217,150800,418460814,752,752,752,752,0
|
|
20241217,150700,418460814,752,753,753,752,604
|
|
20241217,150600,418006315,755,755,755,755,1328
|
|
20241217,150500,417003675,755,755,755,755,223
|
|
20241217,150400,416835310,755,755,755,755,1100
|
|
20241217,150300,416004810,755,754,755,754,5326
|
|
20241217,150200,411985006,754,754,754,754,1986
|
|
20241217,150100,410487562,755,755,755,755,0
|
|
20241217,150000,410487562,755,755,755,755,0
|
|
20241217,145900,410487562,755,755,755,755,5000
|
|
20241217,145800,406712562,752,752,752,752,0
|
|
20241217,145700,406712562,752,752,752,752,0
|
|
20241217,145600,406712562,752,752,752,752,0
|
|
20241217,145500,406712562,752,752,752,752,3411
|
|
20241217,145400,404147490,752,752,752,752,0
|
|
20241217,145300,404147490,752,755,755,752,1604
|
|
20241217,145200,402939692,756,756,756,756,0
|
|
20241217,145100,402939692,756,756,756,756,0
|
|
20241217,145000,402939692,756,756,756,756,0
|
|
20241217,144900,402939692,756,756,756,756,0
|
|
20241217,144800,402939692,756,756,756,756,20
|
|
20241217,144700,402924572,756,756,756,756,100
|
|
20241217,144600,402848972,753,753,753,753,0
|
|
20241217,144500,402848972,753,753,753,753,2
|
|
20241217,144400,402847466,753,754,754,753,9408
|
|
20241217,144300,395755923,754,754,754,754,1338
|
|
20241217,144200,394747071,756,756,756,756,0
|
|
20241217,144100,394747071,756,756,756,756,0
|
|
20241217,144000,394747071,756,756,756,754,542
|
|
20241217,143900,394338199,754,754,754,754,193
|
|
20241217,143800,394192677,754,754,754,754,1000
|
|
20241217,143700,393438677,756,756,756,756,1
|
|
20241217,143600,393437921,756,756,756,756,0
|
|
20241217,143500,393437921,756,756,756,756,0
|
|
20241217,143400,393437921,756,756,756,756,0
|
|
20241217,143300,393437921,756,754,756,754,501
|
|
20241217,143200,393059167,754,756,756,754,2117
|
|
20241217,143100,391462515,755,755,755,755,7308
|
|
20241217,143000,385944975,756,756,756,756,1000
|
|
20241217,142900,385188975,755,755,755,755,215
|
|
20241217,142800,385026650,758,758,758,758,0
|
|
20241217,142700,385026650,758,758,758,758,100
|
|
20241217,142600,384950850,758,758,758,758,0
|
|
20241217,142500,384950850,758,758,758,758,11
|
|
20241217,142400,384942512,758,758,758,758,0
|
|
20241217,142300,384942512,758,755,758,755,1444
|
|
20241217,142200,383852289,755,755,755,755,1192
|
|
20241217,142100,382952329,755,755,755,755,1
|
|
20241217,142000,382951574,755,755,755,755,0
|
|
20241217,141900,382951574,755,755,755,755,65
|
|
20241217,141800,382902499,755,755,755,755,0
|
|
20241217,141700,382902499,755,755,755,755,0
|
|
20241217,141600,382902499,755,755,755,755,100
|
|
20241217,141500,382826999,755,755,755,755,0
|
|
20241217,141400,382826999,755,755,755,755,2
|
|
20241217,141300,382825489,758,758,758,758,500
|
|
20241217,141200,382446489,758,758,758,758,0
|
|
20241217,141100,382446489,758,758,758,758,50
|
|
20241217,141000,382408589,758,758,758,758,0
|
|
20241217,140900,382408589,758,758,758,758,0
|
|
20241217,140800,382408589,758,758,758,758,233
|
|
20241217,140700,382231975,758,758,758,758,3
|
|
20241217,140600,382229701,758,758,758,758,1
|
|
20241217,140500,382228943,758,758,758,758,397
|
|
20241217,140400,381928017,755,755,755,755,0
|
|
20241217,140300,381928017,755,755,755,755,1400
|
|
20241217,140200,380871017,755,755,755,755,0
|
|
20241217,140100,380871017,755,755,755,755,10
|
|
20241217,140000,380863467,755,755,755,755,50
|
|
20241217,135900,380825717,755,755,755,755,15
|
|
20241217,135800,380814392,755,755,755,755,1708
|
|
20241217,135700,379524852,755,755,755,755,0
|
|
20241217,135600,379524852,755,755,755,755,0
|
|
20241217,135500,379524852,755,755,755,755,0
|
|
20241217,135400,379524852,755,755,755,755,0
|
|
20241217,135300,379524852,755,755,755,755,2
|
|
20241217,135200,379523342,755,755,755,755,2033
|
|
20241217,135100,377988427,755,755,755,755,2000
|
|
20241217,135000,376478427,759,759,759,759,0
|
|
20241217,134900,376478427,759,759,759,759,500
|
|
20241217,134800,376098927,759,759,759,759,1
|
|
20241217,134700,376098168,759,759,759,759,0
|
|
20241217,134600,376098168,759,759,759,759,20
|
|
20241217,134500,376082988,759,759,759,759,0
|
|
20241217,134400,376082988,759,759,759,759,0
|
|
20241217,134300,376082988,759,759,759,759,0
|
|
20241217,134200,376082988,759,759,759,759,0
|
|
20241217,134100,376082988,759,759,759,759,100
|
|
20241217,134000,376007088,759,759,759,759,2
|
|
20241217,133900,376005570,759,755,759,755,810
|
|
20241217,133800,375393980,759,759,759,759,1
|
|
20241217,133700,375393221,756,756,756,756,1317
|
|
20241217,133600,374397569,759,757,759,757,2291
|
|
20241217,133500,372659700,757,758,758,757,514
|
|
20241217,133400,372270102,757,757,757,757,500
|
|
20241217,133300,371891602,757,757,757,756,1353
|
|
20241217,133200,370867906,757,757,757,757,1020
|
|
20241217,133100,370095766,760,760,760,760,68
|
|
20241217,133000,370044086,761,761,761,761,0
|
|
20241217,132900,370044086,761,761,761,761,6500
|
|
20241217,132800,365097586,762,760,762,760,4512
|
|
20241217,132700,361664205,760,760,760,760,0
|
|
20241217,132600,361664205,760,760,760,760,236
|
|
20241217,132500,361484845,760,760,760,760,261
|
|
20241217,132400,361286485,761,761,761,761,0
|
|
20241217,132300,361286485,761,761,761,761,0
|
|
20241217,132200,361286485,761,761,761,761,0
|
|
20241217,132100,361286485,761,761,761,761,0
|
|
20241217,132000,361286485,761,761,761,761,0
|
|
20241217,131900,361286485,761,761,761,761,0
|
|
20241217,131800,361286485,761,761,761,761,1
|
|
20241217,131700,361285724,757,757,757,757,738
|
|
20241217,131600,360727058,757,757,757,757,29
|
|
20241217,131500,360705105,759,758,759,758,874
|
|
20241217,131400,360042612,759,759,759,759,0
|
|
20241217,131300,360042612,759,759,759,759,35
|
|
20241217,131200,360016047,756,756,756,756,3
|
|
20241217,131100,360013779,755,758,758,755,12138
|
|
20241217,131000,350845350,761,761,761,761,0
|
|
20241217,130900,350845350,761,761,761,761,0
|
|
20241217,130800,350845350,761,758,761,758,652
|
|
20241217,130700,350351131,758,758,758,758,193
|
|
20241217,130600,350204837,761,761,761,761,2424
|
|
20241217,130500,348360173,761,761,761,761,0
|
|
20241217,130400,348360173,761,761,761,761,4472
|
|
20241217,130300,344956981,761,761,761,761,301
|
|
20241217,130200,344727920,761,761,761,761,0
|
|
20241217,130100,344727920,761,761,761,761,0
|
|
20241217,130000,344727920,761,761,761,761,2679
|
|
20241217,125900,342689201,761,761,761,761,0
|
|
20241217,125800,342689201,761,761,761,761,400
|
|
20241217,125700,342384801,761,761,761,761,600
|
|
20241217,125600,341928201,761,761,761,761,738
|
|
20241217,125500,341366583,761,761,761,761,49
|
|
20241217,125400,341329294,761,761,761,761,50
|
|
20241217,125300,341291244,761,761,761,761,0
|
|
20241217,125200,341291244,761,761,761,761,1313
|
|
20241217,125100,340292051,761,761,761,761,0
|
|
20241217,125000,340292051,761,761,761,761,4751
|
|
20241217,124900,336676540,761,761,761,761,0
|
|
20241217,124800,336676540,761,759,761,759,404
|
|
20241217,124700,336369304,761,761,761,761,0
|
|
20241217,124600,336369304,761,761,761,761,2
|
|
20241217,124500,336367782,762,762,762,762,0
|
|
20241217,124400,336367782,762,762,762,762,0
|
|
20241217,124300,336367782,762,759,762,759,6584
|
|
20241217,124200,331353321,761,761,761,761,0
|
|
20241217,124100,331353321,761,761,761,761,0
|
|
20241217,124000,331353321,761,761,761,761,0
|
|
20241217,123900,331353321,761,761,761,761,0
|
|
20241217,123800,331353321,761,761,761,761,0
|
|
20241217,123700,331353321,761,761,761,761,67
|
|
20241217,123600,331302334,761,761,761,761,481
|
|
20241217,123500,330936293,760,760,760,760,19
|
|
20241217,123400,330921853,760,760,760,760,1
|
|
20241217,123300,330921093,761,761,761,761,0
|
|
20241217,123200,330921093,761,761,761,761,0
|
|
20241217,123100,330921093,761,761,761,761,25
|
|
20241217,123000,330902068,759,762,762,759,2148
|
|
20241217,122900,329271220,759,757,759,757,395
|
|
20241217,122800,328972105,757,757,757,757,479
|
|
20241217,122700,328609502,763,763,763,763,0
|
|
20241217,122600,328609502,763,763,763,763,0
|
|
20241217,122500,328609502,763,763,763,763,0
|
|
20241217,122400,328609502,763,763,763,763,0
|
|
20241217,122300,328609502,763,763,763,763,0
|
|
20241217,122200,328609502,763,763,763,763,0
|
|
20241217,122100,328609502,763,763,763,763,0
|
|
20241217,122000,328609502,763,763,763,763,0
|
|
20241217,121900,328609502,763,763,763,763,345
|
|
20241217,121800,328346267,762,762,762,762,1209
|
|
20241217,121700,327425009,762,762,762,762,7
|
|
20241217,121600,327419675,762,762,762,762,0
|
|
20241217,121500,327419675,762,762,762,762,873
|
|
20241217,121400,326754449,762,762,762,762,0
|
|
20241217,121300,326754449,762,762,762,762,0
|
|
20241217,121200,326754449,762,760,762,760,5266
|
|
20241217,121100,322743785,758,758,758,758,180
|
|
20241217,121000,322607345,760,760,760,760,11
|
|
20241217,120900,322598985,760,760,760,760,2000
|
|
20241217,120800,321078985,761,760,761,755,5029
|
|
20241217,120700,317275929,760,757,760,757,31000
|
|
20241217,120600,293718528,757,757,757,757,851
|
|
20241217,120500,293074321,755,755,755,755,0
|
|
20241217,120400,293074321,755,755,755,755,200
|
|
20241217,120300,292923321,755,755,755,755,0
|
|
20241217,120200,292923321,755,756,756,755,3693
|
|
20241217,120100,290131885,757,757,757,757,100
|
|
20241217,120000,290056185,756,756,756,756,0
|
|
20241217,115900,290056185,756,756,756,756,0
|
|
20241217,115800,290056185,756,756,756,756,193
|
|
20241217,115700,289910277,757,757,757,756,4
|
|
20241217,115600,289907250,757,757,757,757,501
|
|
20241217,115500,289527993,757,757,759,757,291
|
|
20241217,115400,289307696,759,757,759,757,251
|
|
20241217,115300,289117687,757,759,759,757,3
|
|
20241217,115200,289115414,758,758,758,758,100
|
|
20241217,115100,289039614,758,758,758,758,0
|
|
20241217,115000,289039614,758,758,758,758,3227
|
|
20241217,114900,286593548,758,758,758,758,1000
|
|
20241217,114800,285835548,761,761,761,761,0
|
|
20241217,114700,285835548,761,761,761,761,3060
|
|
20241217,114600,283506888,759,758,759,758,15181
|
|
20241217,114500,271997240,757,757,757,757,1020
|
|
20241217,114400,271225100,758,758,758,758,469
|
|
20241217,114300,270869598,758,758,758,758,320
|
|
20241217,114200,270627038,758,758,758,758,749
|
|
20241217,114100,270059296,758,758,758,758,50
|
|
20241217,114000,270021396,759,759,759,759,0
|
|
20241217,113900,270021396,759,759,759,759,0
|
|
20241217,113800,270021396,759,759,759,759,150
|
|
20241217,113700,269907546,757,757,757,757,1
|
|
20241217,113600,269906789,757,757,757,757,2
|
|
20241217,113500,269905275,757,757,757,757,0
|
|
20241217,113400,269905275,757,757,757,757,2
|
|
20241217,113300,269903761,759,759,759,759,100
|
|
20241217,113200,269827861,756,756,756,756,12
|
|
20241217,113100,269818789,756,756,756,756,70
|
|
20241217,113000,269765869,756,756,756,756,27
|
|
20241217,112900,269745457,761,761,761,761,1
|
|
20241217,112800,269744696,756,756,756,756,301
|
|
20241217,112700,269517140,760,759,760,759,1007
|
|
20241217,112600,268751823,759,762,762,759,316
|
|
20241217,112500,268511652,762,762,762,762,0
|
|
20241217,112400,268511652,762,762,762,762,0
|
|
20241217,112300,268511652,762,759,762,759,512
|
|
20241217,112200,268123008,754,754,754,754,0
|
|
20241217,112100,268123008,754,754,754,754,1
|
|
20241217,112000,268122254,754,754,754,754,0
|
|
20241217,111900,268122254,754,754,754,754,0
|
|
20241217,111800,268122254,754,754,754,754,83
|
|
20241217,111700,268059672,754,755,755,754,373
|
|
20241217,111600,267778329,760,763,763,760,9209
|
|
20241217,111500,260777289,760,760,760,760,0
|
|
20241217,111400,260777289,760,760,760,760,0
|
|
20241217,111300,260777289,760,760,760,760,0
|
|
20241217,111200,260777289,760,760,760,760,0
|
|
20241217,111100,260777289,760,760,760,760,0
|
|
20241217,111000,260777289,760,760,760,760,0
|
|
20241217,110900,260777289,760,760,762,760,7101
|
|
20241217,110800,255380527,760,760,760,760,92
|
|
20241217,110700,255310607,761,760,763,760,5
|
|
20241217,110600,255306799,762,752,762,752,51914
|
|
20241217,110500,215864714,752,753,753,752,500
|
|
20241217,110400,215488705,753,753,753,753,1
|
|
20241217,110300,215487952,753,753,753,753,1000
|
|
20241217,110200,214734952,753,753,753,753,535
|
|
20241217,110100,214332097,753,753,753,753,8400
|
|
20241217,110000,208006897,754,754,754,754,0
|
|
20241217,105900,208006897,754,756,756,754,128
|
|
20241217,105800,207910331,756,756,756,756,0
|
|
20241217,105700,207910331,756,756,756,756,0
|
|
20241217,105600,207910331,756,756,756,756,0
|
|
20241217,105500,207910331,756,756,756,756,0
|
|
20241217,105400,207910331,756,756,756,756,1000
|
|
20241217,105300,207154331,756,756,756,756,0
|
|
20241217,105200,207154331,756,756,756,756,0
|
|
20241217,105100,207154331,756,756,756,756,0
|
|
20241217,105000,207154331,756,752,756,752,701
|
|
20241217,104900,206627175,752,752,752,752,19
|
|
20241217,104800,206612887,752,752,752,752,488
|
|
20241217,104700,206245911,757,756,757,756,10
|
|
20241217,104600,206238344,751,754,754,751,5425
|
|
20241217,104500,202160772,754,756,757,754,9889
|
|
20241217,104400,194693586,757,757,757,757,2208
|
|
20241217,104300,193022130,757,757,757,757,20
|
|
20241217,104200,193006990,756,756,756,756,0
|
|
20241217,104100,193006990,756,756,756,756,0
|
|
20241217,104000,193006990,756,756,756,756,541
|
|
20241217,103900,192597994,756,756,756,756,0
|
|
20241217,103800,192597994,756,756,756,756,100
|
|
20241217,103700,192522394,756,756,756,756,500
|
|
20241217,103600,192144394,756,756,756,756,1363
|
|
20241217,103500,191113966,756,756,756,756,452
|
|
20241217,103400,190772254,756,756,756,756,50
|
|
20241217,103300,190734454,756,757,757,756,5331
|
|
20241217,103200,186703968,757,757,757,757,20
|
|
20241217,103100,186688828,756,756,756,756,231
|
|
20241217,103000,186514192,756,757,757,756,1657
|
|
20241217,102900,185260500,757,757,757,757,20
|
|
20241217,102800,185245360,757,757,757,757,1000
|
|
20241217,102700,184488360,757,757,757,757,1000
|
|
20241217,102600,183731360,757,757,757,755,5514
|
|
20241217,102500,179565580,757,760,760,757,6891
|
|
20241217,102400,174341272,760,760,760,760,60
|
|
20241217,102300,174295672,760,760,760,760,0
|
|
20241217,102200,174295672,760,760,760,760,0
|
|
20241217,102100,174295672,760,760,760,760,510
|
|
20241217,102000,173908072,758,759,759,758,2715
|
|
20241217,101900,171849370,760,760,760,760,500
|
|
20241217,101800,171469370,758,758,758,758,200
|
|
20241217,101700,171317770,758,758,758,758,1401
|
|
20241217,101600,170255812,758,761,761,758,1895
|
|
20241217,101500,168816537,761,761,761,761,412
|
|
20241217,101400,168503005,761,757,762,757,1132
|
|
20241217,101300,167646010,757,757,757,757,1400
|
|
20241217,101200,166586210,759,759,759,759,210
|
|
20241217,101100,166426820,759,759,759,759,228
|
|
20241217,101000,166253768,760,760,760,760,226
|
|
20241217,100900,166082008,762,764,764,762,4137
|
|
20241217,100800,162929404,765,759,766,759,22280
|
|
20241217,100700,145988521,759,758,759,758,6973
|
|
20241217,100600,140702539,758,754,758,754,1821
|
|
20241217,100500,139323567,754,754,754,751,1080
|
|
20241217,100400,138509250,753,754,754,753,12618
|
|
20241217,100300,128998360,754,756,756,754,130
|
|
20241217,100200,128900280,756,754,756,754,2597
|
|
20241217,100100,126941142,754,754,754,754,286
|
|
20241217,100000,126725498,754,754,754,754,369
|
|
20241217,095900,126447272,754,754,754,754,2426
|
|
20241217,095800,124618068,754,754,754,754,2426
|
|
20241217,095700,122788864,753,753,754,753,2225
|
|
20241217,095600,121113438,753,757,757,753,410
|
|
20241217,095500,120804668,757,755,757,755,1815
|
|
20241217,095400,119431952,753,755,755,753,5706
|
|
20241217,095300,115135122,755,755,755,755,478
|
|
20241217,095200,114774232,755,756,756,751,212
|
|
20241217,095100,114614933,756,755,758,755,4253
|
|
20241217,095000,111398667,755,755,755,755,7
|
|
20241217,094900,111393382,750,754,756,750,9001
|
|
20241217,094800,104594893,754,750,754,750,790
|
|
20241217,094700,104001634,750,753,753,750,120
|
|
20241217,094600,103911574,750,752,753,750,1642
|
|
20241217,094500,102676307,752,752,752,752,297
|
|
20241217,094400,102452963,753,750,753,750,6
|
|
20241217,094300,102448448,752,753,753,752,413
|
|
20241217,094200,102137460,753,753,753,753,1526
|
|
20241217,094100,100988382,753,753,754,753,1511
|
|
20241217,094000,99850590,754,754,754,754,0
|
|
20241217,093900,99850590,754,753,754,748,1127
|
|
20241217,093800,99002108,753,752,753,752,4700
|
|
20241217,093700,95464328,752,751,752,750,2686
|
|
20241217,093600,93446822,751,750,751,750,5527
|
|
20241217,093500,89301218,750,750,750,750,1030
|
|
20241217,093400,88528718,750,750,750,750,0
|
|
20241217,093300,88528718,750,749,751,746,1996
|
|
20241217,093200,87031921,749,749,749,749,3009
|
|
20241217,093100,84778180,749,749,749,749,15
|
|
20241217,093000,84766945,750,750,750,750,12
|
|
20241217,092900,84757945,750,746,750,746,11
|
|
20241217,092800,84749735,746,746,746,746,10
|
|
20241217,092700,84742275,747,746,747,746,2077
|
|
20241217,092600,83191747,746,746,746,746,860
|
|
20241217,092500,82550187,746,746,746,746,8249
|
|
20241217,092400,76396433,746,750,750,746,12782
|
|
20241217,092300,66824718,753,751,753,750,3063
|
|
20241217,092200,64521002,750,749,750,749,4513
|
|
20241217,092100,61139597,749,748,749,748,4912
|
|
20241217,092000,57463910,748,748,748,748,1220
|
|
20241217,091900,56551350,748,747,748,747,1333
|
|
20241217,091800,55555589,744,740,746,740,14635
|
|
20241217,091700,44660612,740,740,740,740,532
|
|
20241217,091600,44266932,740,741,741,740,2965
|
|
20241217,091500,42070614,741,744,744,741,3643
|
|
20241217,091400,39363549,741,740,745,740,198
|
|
20241217,091300,39216831,740,745,745,740,927
|
|
20241217,091200,38527501,745,740,745,740,2880
|
|
20241217,091100,36383516,740,740,740,738,697
|
|
20241217,091000,35869112,745,745,745,745,20
|
|
20241217,090900,35854212,745,741,745,741,973
|
|
20241217,090800,35133215,741,737,741,736,2128
|
|
20241217,090700,33565975,737,736,737,736,511
|
|
20241217,090600,33189369,736,741,741,736,14465
|
|
20241217,090500,22540747,747,736,747,736,4614
|
|
20241217,090400,19105722,747,737,747,736,547
|
|
20241217,090300,18700308,737,737,738,736,14295
|
|
20241217,090200,8152190,736,738,738,736,1104
|
|
20241217,090100,7338641,730,741,748,730,5122
|
|
20241217,090000,3562961,740,745,745,740,4784
|