640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,193700,581568607,770,770,770,770,1359
|
|
20241218,193600,581568607,770,770,770,770,0
|
|
20241218,193500,581568607,770,770,770,770,0
|
|
20241218,193400,581568607,770,770,770,770,0
|
|
20241218,193300,581568607,770,770,770,770,0
|
|
20241218,193200,581568607,770,770,770,770,0
|
|
20241218,193100,581568607,770,770,770,770,0
|
|
20241218,193000,581568607,770,770,770,770,0
|
|
20241218,192900,581568607,770,770,770,770,0
|
|
20241218,192800,581568607,770,770,770,770,0
|
|
20241218,192700,581568607,770,770,770,770,0
|
|
20241218,192600,581568607,770,770,770,770,0
|
|
20241218,192500,581568607,770,770,770,770,0
|
|
20241218,192400,581568607,770,770,770,770,0
|
|
20241218,192300,581568607,770,770,770,770,0
|
|
20241218,192200,581568607,770,770,770,770,0
|
|
20241218,192100,581568607,770,770,770,770,0
|
|
20241218,192000,581568607,770,770,770,770,0
|
|
20241218,191900,581568607,770,770,770,770,0
|
|
20241218,191800,581568607,770,770,770,770,0
|
|
20241218,191700,581568607,770,770,770,770,0
|
|
20241218,191600,581568607,770,770,770,770,0
|
|
20241218,191500,581568607,770,770,770,770,0
|
|
20241218,191400,581568607,770,770,770,770,0
|
|
20241218,191300,581568607,770,770,770,770,0
|
|
20241218,191200,581568607,770,770,770,770,0
|
|
20241218,191100,581568607,770,770,770,770,0
|
|
20241218,191000,581568607,770,770,770,770,0
|
|
20241218,190900,581568607,770,770,770,770,0
|
|
20241218,190800,581568607,770,770,770,770,0
|
|
20241218,190700,581568607,770,770,770,770,1359
|
|
20241218,190600,581568607,770,770,770,770,0
|
|
20241218,190500,581568607,770,770,770,770,0
|
|
20241218,190400,581568607,770,770,770,770,0
|
|
20241218,190300,581568607,770,770,770,770,0
|
|
20241218,190200,581568607,770,770,770,770,0
|
|
20241218,190100,581568607,770,770,770,770,0
|
|
20241218,190000,581568607,770,770,770,770,0
|
|
20241218,185900,581568607,770,770,770,770,0
|
|
20241218,185800,581568607,770,770,770,770,0
|
|
20241218,185700,581568607,770,770,770,770,0
|
|
20241218,185600,581568607,770,770,770,770,0
|
|
20241218,185500,581568607,770,770,770,770,0
|
|
20241218,185400,581568607,770,770,770,770,0
|
|
20241218,185300,581568607,770,770,770,770,0
|
|
20241218,185200,581568607,770,770,770,770,0
|
|
20241218,185100,581568607,770,770,770,770,0
|
|
20241218,185000,581568607,770,770,770,770,0
|
|
20241218,184900,581568607,770,770,770,770,0
|
|
20241218,184800,581568607,770,770,770,770,0
|
|
20241218,184700,581568607,770,770,770,770,0
|
|
20241218,184600,581568607,770,770,770,770,0
|
|
20241218,184500,581568607,770,770,770,770,0
|
|
20241218,184400,581568607,770,770,770,770,0
|
|
20241218,184300,581568607,770,770,770,770,0
|
|
20241218,184200,581568607,770,770,770,770,0
|
|
20241218,184100,581568607,770,770,770,770,0
|
|
20241218,184000,581568607,770,770,770,770,0
|
|
20241218,183900,581568607,770,770,770,770,0
|
|
20241218,183800,581568607,770,770,770,770,0
|
|
20241218,183700,581568607,770,770,770,770,1359
|
|
20241218,183600,581568607,770,770,770,770,0
|
|
20241218,183500,581568607,770,770,770,770,0
|
|
20241218,183400,581568607,770,770,770,770,0
|
|
20241218,183300,581568607,770,770,770,770,0
|
|
20241218,183200,581568607,770,770,770,770,0
|
|
20241218,183100,581568607,770,770,770,770,0
|
|
20241218,183000,581568607,770,770,770,770,0
|
|
20241218,182900,581568607,770,770,770,770,0
|
|
20241218,182800,581568607,770,770,770,770,0
|
|
20241218,182700,581568607,770,770,770,770,0
|
|
20241218,182600,581568607,770,770,770,770,0
|
|
20241218,182500,581568607,770,770,770,770,0
|
|
20241218,182400,581568607,770,770,770,770,0
|
|
20241218,182300,581568607,770,770,770,770,0
|
|
20241218,182200,581568607,770,770,770,770,0
|
|
20241218,182100,581568607,770,770,770,770,0
|
|
20241218,182000,581568607,770,770,770,770,0
|
|
20241218,181900,581568607,770,770,770,770,0
|
|
20241218,181800,581568607,770,770,770,770,0
|
|
20241218,181700,581568607,770,770,770,770,0
|
|
20241218,181600,581568607,770,770,770,770,0
|
|
20241218,181500,581568607,770,770,770,770,0
|
|
20241218,181400,581568607,770,770,770,770,0
|
|
20241218,181300,581568607,770,770,770,770,0
|
|
20241218,181200,581568607,770,770,770,770,0
|
|
20241218,181100,581568607,770,770,770,770,0
|
|
20241218,181000,581568607,770,770,770,770,0
|
|
20241218,180900,581568607,770,770,770,770,0
|
|
20241218,180800,581568607,770,770,770,770,0
|
|
20241218,180700,581568607,770,770,770,770,1359
|
|
20241218,180600,581568607,770,770,770,770,0
|
|
20241218,180500,581568607,770,770,770,770,0
|
|
20241218,180400,581568607,770,770,770,770,0
|
|
20241218,180300,581568607,770,770,770,770,0
|
|
20241218,180200,581568607,770,770,770,770,0
|
|
20241218,180100,581568607,770,770,770,770,0
|
|
20241218,180000,581568607,770,770,770,770,0
|
|
20241218,175900,581568607,770,770,770,770,0
|
|
20241218,175800,581568607,770,770,770,770,0
|
|
20241218,175700,581568607,770,770,770,770,0
|
|
20241218,175600,581568607,770,770,770,770,0
|
|
20241218,175500,581568607,770,770,770,770,0
|
|
20241218,175400,581568607,770,770,770,770,0
|
|
20241218,175300,581568607,770,770,770,770,0
|
|
20241218,175200,581568607,770,770,770,770,0
|
|
20241218,175100,581568607,770,770,770,770,0
|
|
20241218,175000,581568607,770,770,770,770,0
|
|
20241218,174900,581568607,770,770,770,770,0
|
|
20241218,174800,581568607,770,770,770,770,0
|
|
20241218,174700,581568607,770,770,770,770,0
|
|
20241218,174600,581568607,770,770,770,770,0
|
|
20241218,174500,581568607,770,770,770,770,0
|
|
20241218,174400,581568607,770,770,770,770,0
|
|
20241218,174300,581568607,770,770,770,770,0
|
|
20241218,174200,581568607,770,770,770,770,0
|
|
20241218,174100,581568607,770,770,770,770,0
|
|
20241218,174000,581568607,770,770,770,770,0
|
|
20241218,173900,581568607,770,770,770,770,0
|
|
20241218,173800,581568607,770,770,770,770,0
|
|
20241218,173700,581568607,770,770,770,770,1359
|
|
20241218,173600,581568607,770,770,770,770,0
|
|
20241218,173500,581568607,770,770,770,770,0
|
|
20241218,173400,581568607,770,770,770,770,0
|
|
20241218,173300,581568607,770,770,770,770,0
|
|
20241218,173200,581568607,770,770,770,770,0
|
|
20241218,173100,581568607,770,770,770,770,0
|
|
20241218,173000,581568607,770,770,770,770,0
|
|
20241218,172900,581568607,770,770,770,770,0
|
|
20241218,172800,581568607,770,770,770,770,0
|
|
20241218,172700,581568607,770,770,770,770,0
|
|
20241218,172600,581568607,770,770,770,770,0
|
|
20241218,172500,581568607,770,770,770,770,0
|
|
20241218,172400,581568607,770,770,770,770,0
|
|
20241218,172300,581568607,770,770,770,770,0
|
|
20241218,172200,581568607,770,770,770,770,0
|
|
20241218,172100,581568607,770,770,770,770,0
|
|
20241218,172000,581568607,770,770,770,770,0
|
|
20241218,171900,581568607,770,770,770,770,0
|
|
20241218,171800,581568607,770,770,770,770,0
|
|
20241218,171700,581568607,770,770,770,770,0
|
|
20241218,171600,581568607,770,770,770,770,0
|
|
20241218,171500,581568607,770,770,770,770,0
|
|
20241218,171400,581568607,770,770,770,770,0
|
|
20241218,171300,581568607,770,770,770,770,0
|
|
20241218,171200,581568607,770,770,770,770,0
|
|
20241218,171100,581568607,770,770,770,770,0
|
|
20241218,171000,581568607,770,770,770,770,0
|
|
20241218,170900,581568607,770,770,770,770,0
|
|
20241218,170800,581568607,770,770,770,770,0
|
|
20241218,170700,581568607,770,770,770,770,1359
|
|
20241218,170600,581568607,770,770,770,770,0
|
|
20241218,170500,581568607,770,770,770,770,0
|
|
20241218,170400,581568607,770,770,770,770,0
|
|
20241218,170300,581568607,770,770,770,770,0
|
|
20241218,170200,581568607,770,770,770,770,0
|
|
20241218,170100,581568607,770,770,770,770,0
|
|
20241218,170000,581568607,770,770,770,770,0
|
|
20241218,165900,581568607,770,770,770,770,0
|
|
20241218,165800,581568607,770,770,770,770,0
|
|
20241218,165700,581568607,770,770,770,770,0
|
|
20241218,165600,581568607,770,770,770,770,0
|
|
20241218,165500,581568607,770,770,770,770,0
|
|
20241218,165400,581568607,770,770,770,770,0
|
|
20241218,165300,581568607,770,770,770,770,0
|
|
20241218,165200,581568607,770,770,770,770,0
|
|
20241218,165100,581568607,770,770,770,770,0
|
|
20241218,165000,581568607,770,770,770,770,0
|
|
20241218,164900,581568607,770,770,770,770,0
|
|
20241218,164800,581568607,770,770,770,770,0
|
|
20241218,164700,581568607,770,770,770,770,0
|
|
20241218,164600,581568607,770,770,770,770,0
|
|
20241218,164500,581568607,770,770,770,770,0
|
|
20241218,164400,581568607,770,770,770,770,0
|
|
20241218,164300,581568607,770,770,770,770,0
|
|
20241218,164200,581568607,770,770,770,770,0
|
|
20241218,164100,581568607,770,770,770,770,0
|
|
20241218,164000,581568607,770,770,770,770,0
|
|
20241218,163900,581568607,770,770,770,770,0
|
|
20241218,163800,581568607,770,770,770,770,0
|
|
20241218,163700,581568607,770,770,770,770,1359
|
|
20241218,163600,581568607,770,770,770,770,0
|
|
20241218,163500,581568607,770,770,770,770,0
|
|
20241218,163400,581568607,770,770,770,770,0
|
|
20241218,163300,581568607,770,770,770,770,0
|
|
20241218,163200,581568607,770,770,770,770,0
|
|
20241218,163100,581568607,770,770,770,770,0
|
|
20241218,163000,581568607,770,770,770,770,0
|
|
20241218,162900,581568607,770,770,770,770,0
|
|
20241218,162800,581568607,770,770,770,770,0
|
|
20241218,162700,581568607,770,770,770,770,0
|
|
20241218,162600,581568607,770,770,770,770,0
|
|
20241218,162500,581568607,770,770,770,770,0
|
|
20241218,162400,581568607,770,770,770,770,0
|
|
20241218,162300,581568607,770,770,770,770,0
|
|
20241218,162200,581568607,770,770,770,770,0
|
|
20241218,162100,581568607,770,770,770,770,0
|
|
20241218,162000,581568607,770,770,770,770,0
|
|
20241218,161900,581568607,770,770,770,770,0
|
|
20241218,161800,581568607,770,770,770,770,0
|
|
20241218,161700,581568607,770,770,770,770,0
|
|
20241218,161600,581568607,770,770,770,770,0
|
|
20241218,161500,581568607,770,770,770,770,0
|
|
20241218,161400,581568607,770,770,770,770,0
|
|
20241218,161300,581568607,770,770,770,770,0
|
|
20241218,161200,581568607,770,770,770,770,0
|
|
20241218,161100,581568607,770,770,770,770,0
|
|
20241218,161000,581568607,770,770,770,770,0
|
|
20241218,160900,581568607,770,770,770,770,0
|
|
20241218,160800,581568607,770,770,770,770,0
|
|
20241218,160700,581568607,770,770,770,770,1359
|
|
20241218,160600,581568607,770,770,770,770,0
|
|
20241218,160500,581568607,770,770,770,770,0
|
|
20241218,160400,581568607,770,770,770,770,0
|
|
20241218,160300,581568607,770,770,770,770,0
|
|
20241218,160200,581568607,770,770,770,770,0
|
|
20241218,160100,581568607,770,770,770,770,0
|
|
20241218,160000,581568607,770,770,770,770,0
|
|
20241218,155900,581568607,770,770,770,770,0
|
|
20241218,155800,581568607,770,770,770,770,0
|
|
20241218,155700,581568607,770,770,770,770,0
|
|
20241218,155600,581568607,770,770,770,770,0
|
|
20241218,155500,581568607,770,770,770,770,0
|
|
20241218,155400,581568607,770,770,770,770,0
|
|
20241218,155300,581568607,770,770,770,770,0
|
|
20241218,155200,581568607,770,770,770,770,0
|
|
20241218,155100,581568607,770,770,770,770,0
|
|
20241218,155000,581568607,770,770,770,770,0
|
|
20241218,154900,581568607,770,770,770,770,0
|
|
20241218,154800,581568607,770,770,770,770,0
|
|
20241218,154700,581568607,770,770,770,770,0
|
|
20241218,154600,581568607,770,770,770,770,0
|
|
20241218,154500,581568607,770,770,770,770,0
|
|
20241218,154400,581568607,770,770,770,770,0
|
|
20241218,154300,581568607,770,770,770,770,0
|
|
20241218,154200,581568607,770,770,770,770,0
|
|
20241218,154100,581568607,770,770,770,770,0
|
|
20241218,154000,581568607,770,770,770,770,0
|
|
20241218,153900,581568607,770,770,770,770,0
|
|
20241218,153800,581568607,770,770,770,770,0
|
|
20241218,153700,581568607,770,770,770,770,1359
|
|
20241218,153600,581568607,770,770,770,770,0
|
|
20241218,153500,581568607,770,770,770,770,0
|
|
20241218,153400,581568607,770,770,770,770,0
|
|
20241218,153300,581568607,770,770,770,770,0
|
|
20241218,153200,581568607,770,770,770,770,0
|
|
20241218,153100,581568607,770,770,770,770,0
|
|
20241218,153000,581568607,770,770,770,770,1359
|
|
20241218,152900,580522177,769,769,769,769,0
|
|
20241218,152800,580522177,769,769,769,769,0
|
|
20241218,152700,580522177,769,769,769,769,0
|
|
20241218,152600,580522177,769,769,769,769,0
|
|
20241218,152500,580522177,769,769,769,769,0
|
|
20241218,152400,580522177,769,769,769,769,0
|
|
20241218,152300,580522177,769,769,769,769,0
|
|
20241218,152200,580522177,769,769,769,769,0
|
|
20241218,152100,580522177,769,769,769,769,0
|
|
20241218,152000,580522177,769,769,769,769,0
|
|
20241218,151900,580522177,769,768,769,765,5759
|
|
20241218,151800,576095940,768,765,768,765,255
|
|
20241218,151700,575900862,765,765,765,765,1
|
|
20241218,151600,575900097,764,764,764,764,200
|
|
20241218,151500,575747297,764,764,764,764,4727
|
|
20241218,151400,572135869,764,767,767,764,4640
|
|
20241218,151300,568584810,767,767,767,764,10310
|
|
20241218,151200,560700071,767,766,767,766,5007
|
|
20241218,151100,556863043,767,767,767,767,0
|
|
20241218,151000,556863043,767,765,767,765,8901
|
|
20241218,150900,550043576,767,767,767,767,1
|
|
20241218,150800,550042809,767,767,767,767,0
|
|
20241218,150700,550042809,767,766,767,766,1653
|
|
20241218,150600,548775276,767,767,767,767,1
|
|
20241218,150500,548774509,767,767,767,767,4415
|
|
20241218,150400,545388204,764,765,765,764,5190
|
|
20241218,150300,541421433,768,768,768,768,12
|
|
20241218,150200,541412217,769,769,769,769,80
|
|
20241218,150100,541350697,769,769,769,769,43
|
|
20241218,150000,541317630,770,770,770,770,130
|
|
20241218,145900,541217530,766,766,766,766,0
|
|
20241218,145800,541217530,766,766,766,766,93
|
|
20241218,145700,541146292,765,765,765,765,3000
|
|
20241218,145600,538851292,765,765,765,765,1001
|
|
20241218,145500,538085527,765,765,765,765,0
|
|
20241218,145400,538085527,765,765,765,765,2
|
|
20241218,145300,538083997,765,767,767,765,2190
|
|
20241218,145200,536406146,772,772,772,772,0
|
|
20241218,145100,536406146,772,772,772,772,9
|
|
20241218,145000,536399198,772,772,772,772,0
|
|
20241218,144900,536399198,772,772,772,772,0
|
|
20241218,144800,536399198,772,772,772,772,0
|
|
20241218,144700,536399198,772,770,772,770,4600
|
|
20241218,144600,532848802,767,767,767,767,0
|
|
20241218,144500,532848802,767,767,767,767,200
|
|
20241218,144400,532695402,767,767,767,767,1
|
|
20241218,144300,532694635,767,770,770,767,2
|
|
20241218,144200,532693098,766,766,766,766,1000
|
|
20241218,144100,531927098,766,770,770,766,203
|
|
20241218,144000,531770800,765,765,765,765,0
|
|
20241218,143900,531770800,765,765,765,765,0
|
|
20241218,143800,531770800,765,772,772,764,10078
|
|
20241218,143700,524066204,773,773,773,773,0
|
|
20241218,143600,524066204,773,773,773,773,1
|
|
20241218,143500,524065431,767,770,770,767,4926
|
|
20241218,143400,520278063,775,775,775,775,395
|
|
20241218,143300,519971938,775,775,775,775,1000
|
|
20241218,143200,519196938,775,775,775,775,0
|
|
20241218,143100,519196938,775,769,776,769,13974
|
|
20241218,143000,508429587,777,774,777,769,16814
|
|
20241218,142900,495448832,774,767,774,767,813
|
|
20241218,142800,494819577,767,771,775,767,15611
|
|
20241218,142700,482752311,771,771,771,771,0
|
|
20241218,142600,482752311,771,771,771,771,0
|
|
20241218,142500,482752311,771,771,771,771,797
|
|
20241218,142400,482137824,771,770,772,770,780
|
|
20241218,142300,481536364,773,772,773,772,5446
|
|
20241218,142200,477331517,772,766,772,766,30817
|
|
20241218,142100,453609924,765,766,766,765,610
|
|
20241218,142000,453142674,766,766,766,766,0
|
|
20241218,141900,453142674,766,766,766,766,190
|
|
20241218,141800,452997134,762,762,762,762,0
|
|
20241218,141700,452997134,762,762,762,762,0
|
|
20241218,141600,452997134,762,762,762,762,2
|
|
20241218,141500,452995610,763,763,763,763,0
|
|
20241218,141400,452995610,763,763,763,763,0
|
|
20241218,141300,452995610,763,763,763,763,3
|
|
20241218,141200,452993321,763,766,766,763,22636
|
|
20241218,141100,435686793,767,767,767,767,912
|
|
20241218,141000,434987289,765,765,765,765,206
|
|
20241218,140900,434829699,768,768,768,768,9002
|
|
20241218,140800,427916163,768,768,768,765,2451
|
|
20241218,140700,426038373,769,769,769,769,0
|
|
20241218,140600,426038373,769,769,769,769,0
|
|
20241218,140500,426038373,769,769,769,769,231
|
|
20241218,140400,425860734,769,766,769,766,25414
|
|
20241218,140300,406361471,765,765,765,765,10066
|
|
20241218,140200,398660981,762,761,762,761,9318
|
|
20241218,140100,391560855,766,766,766,766,753
|
|
20241218,140000,390984057,766,766,766,766,0
|
|
20241218,135900,390984057,766,767,767,766,1304
|
|
20241218,135800,389983890,766,766,767,766,129
|
|
20241218,135700,389885075,766,762,766,762,51774
|
|
20241218,135600,350355915,762,762,762,762,0
|
|
20241218,135500,350355915,762,762,762,762,0
|
|
20241218,135400,350355915,762,762,762,762,1
|
|
20241218,135300,350355153,759,759,759,759,0
|
|
20241218,135200,350355153,759,759,759,759,0
|
|
20241218,135100,350355153,759,759,759,759,0
|
|
20241218,135000,350355153,759,759,759,759,0
|
|
20241218,134900,350355153,759,759,759,759,0
|
|
20241218,134800,350355153,759,759,759,759,274
|
|
20241218,134700,350147187,762,760,762,759,6831
|
|
20241218,134600,344955635,760,761,761,760,231
|
|
20241218,134500,344780034,763,763,763,763,0
|
|
20241218,134400,344780034,763,763,763,763,8000
|
|
20241218,134300,338676034,763,763,763,763,1
|
|
20241218,134200,338675271,761,761,761,761,0
|
|
20241218,134100,338675271,761,761,761,761,1314
|
|
20241218,134000,337675317,761,761,761,761,0
|
|
20241218,133900,337675317,761,761,761,761,1
|
|
20241218,133800,337674556,757,758,758,757,20000
|
|
20241218,133700,322531707,758,758,758,758,0
|
|
20241218,133600,322531707,758,761,763,758,10919
|
|
20241218,133500,314238821,763,763,763,763,0
|
|
20241218,133400,314238821,763,763,763,763,0
|
|
20241218,133300,314238821,763,763,763,763,1
|
|
20241218,133200,314238058,763,763,763,763,0
|
|
20241218,133100,314238058,763,763,763,763,0
|
|
20241218,133000,314238058,763,763,763,763,1138
|
|
20241218,132900,313369764,763,763,763,763,2469
|
|
20241218,132800,311485917,762,764,764,762,972
|
|
20241218,132700,310744279,764,764,764,764,8
|
|
20241218,132600,310738167,766,766,766,766,0
|
|
20241218,132500,310738167,766,766,766,766,0
|
|
20241218,132400,310738167,766,766,766,766,1
|
|
20241218,132300,310737401,766,760,766,760,24229
|
|
20241218,132200,292230429,761,761,761,761,0
|
|
20241218,132100,292230429,761,761,761,761,0
|
|
20241218,132000,292230429,761,761,761,761,0
|
|
20241218,131900,292230429,761,761,761,761,0
|
|
20241218,131800,292230429,761,761,761,761,3
|
|
20241218,131700,292228146,761,761,761,761,0
|
|
20241218,131600,292228146,761,761,761,761,0
|
|
20241218,131500,292228146,761,761,761,761,1
|
|
20241218,131400,292227385,762,762,762,762,1
|
|
20241218,131300,292226623,758,758,758,758,1
|
|
20241218,131200,292225865,758,762,762,758,4161
|
|
20241218,131100,289057332,762,757,762,757,5212
|
|
20241218,131000,285099386,757,757,757,757,0
|
|
20241218,130900,285099386,757,757,757,757,18
|
|
20241218,130800,285085760,752,756,757,752,2369
|
|
20241218,130700,283292927,755,754,755,754,479
|
|
20241218,130600,282931313,752,752,752,752,1323
|
|
20241218,130500,281936417,753,753,753,753,3270
|
|
20241218,130400,279474107,754,754,754,754,0
|
|
20241218,130300,279474107,754,754,754,754,1
|
|
20241218,130200,279473353,753,753,753,753,67
|
|
20241218,130100,279422902,754,754,754,754,2185
|
|
20241218,130000,277775412,752,753,753,752,1658
|
|
20241218,125900,276527090,754,755,755,754,972
|
|
20241218,125800,275793940,755,755,755,755,1000
|
|
20241218,125700,275038940,755,756,756,755,688
|
|
20241218,125600,274518819,756,756,756,756,0
|
|
20241218,125500,274518819,756,756,756,756,0
|
|
20241218,125400,274518819,756,756,756,756,0
|
|
20241218,125300,274518819,756,756,756,756,0
|
|
20241218,125200,274518819,756,756,756,756,0
|
|
20241218,125100,274518819,756,756,756,756,950
|
|
20241218,125000,273800619,756,756,756,756,0
|
|
20241218,124900,273800619,756,758,758,756,398
|
|
20241218,124800,273499729,756,757,757,756,2744
|
|
20241218,124700,271423621,758,758,758,758,0
|
|
20241218,124600,271423621,758,758,758,757,1360
|
|
20241218,124500,270393441,758,758,758,758,0
|
|
20241218,124400,270393441,758,758,758,758,682
|
|
20241218,124300,269876485,758,758,758,758,0
|
|
20241218,124200,269876485,758,758,758,758,3
|
|
20241218,124100,269874211,757,758,758,757,1979
|
|
20241218,124000,268375229,758,758,758,758,35
|
|
20241218,123900,268348699,758,758,758,758,1000
|
|
20241218,123800,267590699,758,758,758,758,0
|
|
20241218,123700,267590699,758,761,761,758,89
|
|
20241218,123600,267523234,758,758,758,758,0
|
|
20241218,123500,267523234,758,758,758,758,0
|
|
20241218,123400,267523234,758,758,758,758,0
|
|
20241218,123300,267523234,758,758,758,758,0
|
|
20241218,123200,267523234,758,758,758,758,1742
|
|
20241218,123100,266202798,759,759,759,759,1192
|
|
20241218,123000,265298070,759,760,760,759,111
|
|
20241218,122900,265213810,761,761,761,761,0
|
|
20241218,122800,265213810,761,761,761,761,6
|
|
20241218,122700,265209244,759,759,759,759,12
|
|
20241218,122600,265200136,761,761,761,761,0
|
|
20241218,122500,265200136,761,761,761,761,0
|
|
20241218,122400,265200136,761,761,761,761,0
|
|
20241218,122300,265200136,761,761,761,761,0
|
|
20241218,122200,265200136,761,761,761,761,0
|
|
20241218,122100,265200136,761,761,761,761,0
|
|
20241218,122000,265200136,761,760,761,758,2377
|
|
20241218,121900,263395358,760,760,760,760,2012
|
|
20241218,121800,261866238,760,759,760,759,50
|
|
20241218,121700,261828241,758,758,758,758,2
|
|
20241218,121600,261826725,758,758,758,758,2211
|
|
20241218,121500,260150787,758,758,758,758,0
|
|
20241218,121400,260150787,758,758,758,758,0
|
|
20241218,121300,260150787,758,758,758,758,1000
|
|
20241218,121200,259392787,758,758,758,758,1190
|
|
20241218,121100,258490767,758,757,758,757,7
|
|
20241218,121000,258485462,757,757,757,757,1
|
|
20241218,120900,258484705,757,757,757,757,100
|
|
20241218,120800,258409005,760,760,760,760,0
|
|
20241218,120700,258409005,760,760,760,760,0
|
|
20241218,120600,258409005,760,760,760,760,0
|
|
20241218,120500,258409005,760,758,760,756,10010
|
|
20241218,120400,250834986,760,760,760,760,460
|
|
20241218,120300,250485386,760,760,760,760,0
|
|
20241218,120200,250485386,760,760,760,760,0
|
|
20241218,120100,250485386,760,760,760,760,50
|
|
20241218,120000,250447386,760,760,760,760,2000
|
|
20241218,115900,248927386,760,760,760,760,0
|
|
20241218,115800,248927386,760,760,760,760,18
|
|
20241218,115700,248913706,760,760,760,760,0
|
|
20241218,115600,248913706,760,760,760,760,0
|
|
20241218,115500,248913706,760,760,760,760,1
|
|
20241218,115400,248912946,760,760,760,760,841
|
|
20241218,115300,248273786,760,760,760,760,0
|
|
20241218,115200,248273786,760,760,760,760,0
|
|
20241218,115100,248273786,760,760,760,760,0
|
|
20241218,115000,248273786,760,760,760,760,215
|
|
20241218,114900,248110386,757,757,757,757,0
|
|
20241218,114800,248110386,757,757,757,757,0
|
|
20241218,114700,248110386,757,758,758,757,2497
|
|
20241218,114600,246219660,758,758,758,758,31
|
|
20241218,114500,246196162,760,760,760,760,102
|
|
20241218,114400,246118642,758,760,760,758,216
|
|
20241218,114300,245954910,760,760,760,760,0
|
|
20241218,114200,245954910,760,760,760,760,0
|
|
20241218,114100,245954910,760,760,760,760,0
|
|
20241218,114000,245954910,760,757,760,757,15902
|
|
20241218,113900,233913072,757,760,760,757,18712
|
|
20241218,113800,219727928,761,761,761,761,0
|
|
20241218,113700,219727928,761,761,761,761,1698
|
|
20241218,113600,218435750,763,761,763,761,394
|
|
20241218,113500,218135914,761,761,761,761,1200
|
|
20241218,113400,217222714,762,762,762,762,0
|
|
20241218,113300,217222714,762,761,762,761,9
|
|
20241218,113200,217215859,761,761,761,761,0
|
|
20241218,113100,217215859,761,761,761,761,0
|
|
20241218,113000,217215859,761,761,761,761,0
|
|
20241218,112900,217215859,761,761,761,761,0
|
|
20241218,112800,217215859,761,761,761,761,10
|
|
20241218,112700,217208249,761,761,761,761,1000
|
|
20241218,112600,216447249,764,764,764,764,0
|
|
20241218,112500,216447249,764,764,764,764,2000
|
|
20241218,112400,214919249,764,764,764,764,0
|
|
20241218,112300,214919249,764,764,764,764,13
|
|
20241218,112200,214909317,765,765,765,765,0
|
|
20241218,112100,214909317,765,765,765,765,2611
|
|
20241218,112000,212911902,765,765,765,765,0
|
|
20241218,111900,212911902,765,765,765,765,0
|
|
20241218,111800,212911902,765,765,765,765,0
|
|
20241218,111700,212911902,765,760,765,760,11485
|
|
20241218,111600,204144582,760,760,760,760,1
|
|
20241218,111500,204143822,760,760,760,760,0
|
|
20241218,111400,204143822,760,760,760,760,0
|
|
20241218,111300,204143822,760,760,760,760,0
|
|
20241218,111200,204143822,760,760,760,760,0
|
|
20241218,111100,204143822,760,760,760,760,30
|
|
20241218,111000,204121022,763,763,763,763,0
|
|
20241218,110900,204121022,763,763,763,763,777
|
|
20241218,110800,203528171,763,763,763,763,0
|
|
20241218,110700,203528171,763,763,763,763,0
|
|
20241218,110600,203528171,763,763,763,763,0
|
|
20241218,110500,203528171,763,763,763,763,0
|
|
20241218,110400,203528171,763,763,763,763,0
|
|
20241218,110300,203528171,763,763,763,763,6
|
|
20241218,110200,203523593,763,763,763,763,16
|
|
20241218,110100,203511385,763,763,763,763,0
|
|
20241218,110000,203511385,763,763,763,763,7
|
|
20241218,105900,203506044,763,763,763,763,17
|
|
20241218,105800,203493073,763,763,763,763,0
|
|
20241218,105700,203493073,763,763,763,763,10
|
|
20241218,105600,203485443,763,763,763,763,0
|
|
20241218,105500,203485443,763,763,763,763,1
|
|
20241218,105400,203484680,763,763,763,763,0
|
|
20241218,105300,203484680,763,761,763,761,120
|
|
20241218,105200,203393160,763,761,763,761,1000
|
|
20241218,105100,202631160,761,761,761,761,0
|
|
20241218,105000,202631160,761,757,761,757,3401
|
|
20241218,104900,200056599,761,758,761,758,1241
|
|
20241218,104800,199113728,758,763,763,758,22616
|
|
20241218,104700,181964203,761,761,761,761,131
|
|
20241218,104600,181864512,763,763,763,763,10
|
|
20241218,104500,181856882,763,763,763,763,16
|
|
20241218,104400,181844674,763,763,763,763,1
|
|
20241218,104300,181843911,759,759,759,759,606
|
|
20241218,104200,181383957,765,765,765,765,0
|
|
20241218,104100,181383957,765,765,765,765,0
|
|
20241218,104000,181383957,765,765,765,765,0
|
|
20241218,103900,181383957,765,765,765,765,0
|
|
20241218,103800,181383957,765,765,765,765,10
|
|
20241218,103700,181376307,765,765,765,765,0
|
|
20241218,103600,181376307,765,765,765,765,0
|
|
20241218,103500,181376307,765,765,765,765,0
|
|
20241218,103400,181376307,765,764,765,764,879
|
|
20241218,103300,180704062,764,764,764,764,1
|
|
20241218,103200,180703298,759,765,765,759,250
|
|
20241218,103100,180513243,765,765,765,765,0
|
|
20241218,103000,180513243,765,764,765,764,7
|
|
20241218,102900,180507894,765,765,765,765,13
|
|
20241218,102800,180497949,765,765,765,765,75
|
|
20241218,102700,180440574,765,765,765,765,0
|
|
20241218,102600,180440574,765,765,765,765,0
|
|
20241218,102500,180440574,765,765,765,765,0
|
|
20241218,102400,180440574,765,765,765,765,0
|
|
20241218,102300,180440574,765,761,765,759,57
|
|
20241218,102200,180397271,765,765,765,765,0
|
|
20241218,102100,180397271,765,765,765,765,0
|
|
20241218,102000,180397271,765,765,765,765,163
|
|
20241218,101900,180272576,761,764,764,761,1455
|
|
20241218,101800,179162288,764,764,764,764,601
|
|
20241218,101700,178703124,764,764,764,764,2783
|
|
20241218,101600,176576912,765,765,765,765,0
|
|
20241218,101500,176576912,765,763,765,763,5493
|
|
20241218,101400,172377137,764,763,764,763,11568
|
|
20241218,101300,163546731,763,763,763,763,0
|
|
20241218,101200,163546731,763,761,763,761,10001
|
|
20241218,101100,155925994,762,762,762,762,3
|
|
20241218,101000,155923708,764,764,764,764,8
|
|
20241218,100900,155917596,764,764,764,759,19
|
|
20241218,100800,155903155,764,758,764,758,58
|
|
20241218,100700,155859039,764,761,764,754,2939
|
|
20241218,100600,153627854,763,763,763,763,17
|
|
20241218,100500,153614883,762,763,763,762,321
|
|
20241218,100400,153369961,763,760,763,760,1445
|
|
20241218,100300,152267999,763,758,763,758,14000
|
|
20241218,100200,141620368,758,758,758,758,131
|
|
20241218,100100,141521070,758,757,758,757,1000
|
|
20241218,100000,140763314,753,754,757,753,281
|
|
20241218,095900,140551667,757,757,757,757,0
|
|
20241218,095800,140551667,757,755,757,755,19746
|
|
20241218,095700,125622942,755,755,755,752,6635
|
|
20241218,095600,120621014,756,756,756,756,0
|
|
20241218,095500,120621014,756,756,756,756,0
|
|
20241218,095400,120621014,756,756,756,756,0
|
|
20241218,095300,120621014,756,756,756,756,1300
|
|
20241218,095200,119638214,756,756,756,756,10
|
|
20241218,095100,119630654,757,757,757,757,0
|
|
20241218,095000,119630654,757,756,757,756,10000
|
|
20241218,094900,112063654,754,754,754,754,10
|
|
20241218,094800,112056114,757,754,757,754,2107
|
|
20241218,094700,110464115,754,754,754,754,0
|
|
20241218,094600,110464115,754,756,756,754,4870
|
|
20241218,094500,106782455,758,758,758,758,0
|
|
20241218,094400,106782455,758,758,758,758,2
|
|
20241218,094300,106780939,756,756,758,756,5299
|
|
20241218,094200,102767176,756,755,756,752,1051
|
|
20241218,094100,101974319,755,755,755,755,1
|
|
20241218,094000,101973564,754,754,754,754,13
|
|
20241218,093900,101963762,754,750,754,750,5555
|
|
20241218,093800,97775412,750,751,751,750,5005
|
|
20241218,093700,94018654,751,751,751,751,0
|
|
20241218,093600,94018654,751,751,751,751,0
|
|
20241218,093500,94018654,751,753,754,750,10344
|
|
20241218,093400,86230376,750,750,750,750,100
|
|
20241218,093300,86155376,750,750,750,750,500
|
|
20241218,093200,85780376,754,754,754,754,7
|
|
20241218,093100,85775098,754,754,754,750,26
|
|
20241218,093000,85755574,754,754,754,750,4742
|
|
20241218,092900,82198906,754,754,754,754,0
|
|
20241218,092800,82198906,754,754,754,754,1
|
|
20241218,092700,82198152,750,751,751,750,4575
|
|
20241218,092600,78762599,754,754,754,751,1808
|
|
20241218,092500,77404467,754,754,754,754,2
|
|
20241218,092400,77402959,754,754,754,754,1000
|
|
20241218,092300,76648959,754,754,754,754,3373
|
|
20241218,092200,74105717,754,754,754,754,3137
|
|
20241218,092100,71740419,747,747,747,747,2724
|
|
20241218,092000,69705591,753,753,753,753,3200
|
|
20241218,091900,67295991,755,755,755,755,13
|
|
20241218,091800,67286176,746,746,746,746,0
|
|
20241218,091700,67286176,746,746,746,746,11
|
|
20241218,091600,67277970,746,747,756,746,961
|
|
20241218,091500,66560353,758,744,759,743,1706
|
|
20241218,091400,65287278,744,744,744,744,1121
|
|
20241218,091300,64453254,744,743,744,739,9251
|
|
20241218,091200,57576394,744,738,744,737,6031
|
|
20241218,091100,53108168,738,744,744,738,8710
|
|
20241218,091000,46634411,744,749,749,738,19614
|
|
20241218,090900,32077782,744,746,750,744,21609
|
|
20241218,090800,15990302,747,751,751,747,303
|
|
20241218,090700,15763417,751,747,755,747,539
|
|
20241218,090600,15356720,747,746,747,746,5992
|
|
20241218,090500,10886687,746,758,758,746,4816
|
|
20241218,090400,7246516,758,758,758,758,8
|
|
20241218,090300,7240452,760,760,760,760,53
|
|
20241218,090200,7200172,761,743,761,743,664
|
|
20241218,090100,6696769,761,764,765,741,2532
|
|
20241218,090000,4771265,739,749,765,738,6377
|