640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,193700,289258444,779,779,779,779,19655
|
|
20241219,193600,289258444,779,779,779,779,0
|
|
20241219,193500,289258444,779,779,779,779,0
|
|
20241219,193400,289258444,779,779,779,779,0
|
|
20241219,193300,289258444,779,779,779,779,0
|
|
20241219,193200,289258444,779,779,779,779,0
|
|
20241219,193100,289258444,779,779,779,779,0
|
|
20241219,193000,289258444,779,779,779,779,0
|
|
20241219,192900,289258444,779,779,779,779,0
|
|
20241219,192800,289258444,779,779,779,779,0
|
|
20241219,192700,289258444,779,779,779,779,0
|
|
20241219,192600,289258444,779,779,779,779,0
|
|
20241219,192500,289258444,779,779,779,779,0
|
|
20241219,192400,289258444,779,779,779,779,0
|
|
20241219,192300,289258444,779,779,779,779,0
|
|
20241219,192200,289258444,779,779,779,779,0
|
|
20241219,192100,289258444,779,779,779,779,0
|
|
20241219,192000,289258444,779,779,779,779,0
|
|
20241219,191900,289258444,779,779,779,779,0
|
|
20241219,191800,289258444,779,779,779,779,0
|
|
20241219,191700,289258444,779,779,779,779,0
|
|
20241219,191600,289258444,779,779,779,779,0
|
|
20241219,191500,289258444,779,779,779,779,0
|
|
20241219,191400,289258444,779,779,779,779,0
|
|
20241219,191300,289258444,779,779,779,779,0
|
|
20241219,191200,289258444,779,779,779,779,0
|
|
20241219,191100,289258444,779,779,779,779,0
|
|
20241219,191000,289258444,779,779,779,779,0
|
|
20241219,190900,289258444,779,779,779,779,0
|
|
20241219,190800,289258444,779,779,779,779,0
|
|
20241219,190700,289258444,779,779,779,779,19655
|
|
20241219,190600,289258444,779,779,779,779,0
|
|
20241219,190500,289258444,779,779,779,779,0
|
|
20241219,190400,289258444,779,779,779,779,0
|
|
20241219,190300,289258444,779,779,779,779,0
|
|
20241219,190200,289258444,779,779,779,779,0
|
|
20241219,190100,289258444,779,779,779,779,0
|
|
20241219,190000,289258444,779,779,779,779,0
|
|
20241219,185900,289258444,779,779,779,779,0
|
|
20241219,185800,289258444,779,779,779,779,0
|
|
20241219,185700,289258444,779,779,779,779,0
|
|
20241219,185600,289258444,779,779,779,779,0
|
|
20241219,185500,289258444,779,779,779,779,0
|
|
20241219,185400,289258444,779,779,779,779,0
|
|
20241219,185300,289258444,779,779,779,779,0
|
|
20241219,185200,289258444,779,779,779,779,0
|
|
20241219,185100,289258444,779,779,779,779,0
|
|
20241219,185000,289258444,779,779,779,779,0
|
|
20241219,184900,289258444,779,779,779,779,0
|
|
20241219,184800,289258444,779,779,779,779,0
|
|
20241219,184700,289258444,779,779,779,779,0
|
|
20241219,184600,289258444,779,779,779,779,0
|
|
20241219,184500,289258444,779,779,779,779,0
|
|
20241219,184400,289258444,779,779,779,779,0
|
|
20241219,184300,289258444,779,779,779,779,0
|
|
20241219,184200,289258444,779,779,779,779,0
|
|
20241219,184100,289258444,779,779,779,779,0
|
|
20241219,184000,289258444,779,779,779,779,0
|
|
20241219,183900,289258444,779,779,779,779,0
|
|
20241219,183800,289258444,779,779,779,779,0
|
|
20241219,183700,289258444,779,779,779,779,19655
|
|
20241219,183600,289258444,779,779,779,779,0
|
|
20241219,183500,289258444,779,779,779,779,0
|
|
20241219,183400,289258444,779,779,779,779,0
|
|
20241219,183300,289258444,779,779,779,779,0
|
|
20241219,183200,289258444,779,779,779,779,0
|
|
20241219,183100,289258444,779,779,779,779,0
|
|
20241219,183000,289258444,779,779,779,779,0
|
|
20241219,182900,289258444,779,779,779,779,0
|
|
20241219,182800,289258444,779,779,779,779,0
|
|
20241219,182700,289258444,779,779,779,779,0
|
|
20241219,182600,289258444,779,779,779,779,0
|
|
20241219,182500,289258444,779,779,779,779,0
|
|
20241219,182400,289258444,779,779,779,779,0
|
|
20241219,182300,289258444,779,779,779,779,0
|
|
20241219,182200,289258444,779,779,779,779,0
|
|
20241219,182100,289258444,779,779,779,779,0
|
|
20241219,182000,289258444,779,779,779,779,0
|
|
20241219,181900,289258444,779,779,779,779,0
|
|
20241219,181800,289258444,779,779,779,779,0
|
|
20241219,181700,289258444,779,779,779,779,0
|
|
20241219,181600,289258444,779,779,779,779,0
|
|
20241219,181500,289258444,779,779,779,779,0
|
|
20241219,181400,289258444,779,779,779,779,0
|
|
20241219,181300,289258444,779,779,779,779,0
|
|
20241219,181200,289258444,779,779,779,779,0
|
|
20241219,181100,289258444,779,779,779,779,0
|
|
20241219,181000,289258444,779,779,779,779,0
|
|
20241219,180900,289258444,779,779,779,779,0
|
|
20241219,180800,289258444,779,779,779,779,0
|
|
20241219,180700,289258444,779,779,779,779,19655
|
|
20241219,180600,289258444,779,779,779,779,0
|
|
20241219,180500,289258444,779,779,779,779,0
|
|
20241219,180400,289258444,779,779,779,779,0
|
|
20241219,180300,289258444,779,779,779,779,0
|
|
20241219,180200,289258444,779,779,779,779,0
|
|
20241219,180100,289258444,779,779,779,779,0
|
|
20241219,180000,289258444,779,779,779,779,0
|
|
20241219,175900,289258444,779,779,779,779,0
|
|
20241219,175800,289258444,779,779,779,779,0
|
|
20241219,175700,289258444,779,779,779,779,0
|
|
20241219,175600,289258444,779,779,779,779,0
|
|
20241219,175500,289258444,779,779,779,779,0
|
|
20241219,175400,289258444,779,779,779,779,0
|
|
20241219,175300,289258444,779,779,779,779,0
|
|
20241219,175200,289258444,779,779,779,779,0
|
|
20241219,175100,289258444,779,779,779,779,0
|
|
20241219,175000,289258444,779,779,779,779,0
|
|
20241219,174900,289258444,779,779,779,779,0
|
|
20241219,174800,289258444,779,779,779,779,0
|
|
20241219,174700,289258444,779,779,779,779,0
|
|
20241219,174600,289258444,779,779,779,779,0
|
|
20241219,174500,289258444,779,779,779,779,0
|
|
20241219,174400,289258444,779,779,779,779,0
|
|
20241219,174300,289258444,779,779,779,779,0
|
|
20241219,174200,289258444,779,779,779,779,0
|
|
20241219,174100,289258444,779,779,779,779,0
|
|
20241219,174000,289258444,779,779,779,779,0
|
|
20241219,173900,289258444,779,779,779,779,0
|
|
20241219,173800,289258444,779,779,779,779,0
|
|
20241219,173700,289258444,779,779,779,779,19655
|
|
20241219,173600,289258444,779,779,779,779,0
|
|
20241219,173500,289258444,779,779,779,779,0
|
|
20241219,173400,289258444,779,779,779,779,0
|
|
20241219,173300,289258444,779,779,779,779,0
|
|
20241219,173200,289258444,779,779,779,779,0
|
|
20241219,173100,289258444,779,779,779,779,0
|
|
20241219,173000,289258444,779,779,779,779,0
|
|
20241219,172900,289258444,779,779,779,779,0
|
|
20241219,172800,289258444,779,779,779,779,0
|
|
20241219,172700,289258444,779,779,779,779,0
|
|
20241219,172600,289258444,779,779,779,779,0
|
|
20241219,172500,289258444,779,779,779,779,0
|
|
20241219,172400,289258444,779,779,779,779,0
|
|
20241219,172300,289258444,779,779,779,779,0
|
|
20241219,172200,289258444,779,779,779,779,0
|
|
20241219,172100,289258444,779,779,779,779,0
|
|
20241219,172000,289258444,779,779,779,779,0
|
|
20241219,171900,289258444,779,779,779,779,0
|
|
20241219,171800,289258444,779,779,779,779,0
|
|
20241219,171700,289258444,779,779,779,779,0
|
|
20241219,171600,289258444,779,779,779,779,0
|
|
20241219,171500,289258444,779,779,779,779,0
|
|
20241219,171400,289258444,779,779,779,779,0
|
|
20241219,171300,289258444,779,779,779,779,0
|
|
20241219,171200,289258444,779,779,779,779,0
|
|
20241219,171100,289258444,779,779,779,779,0
|
|
20241219,171000,289258444,779,779,779,779,0
|
|
20241219,170900,289258444,779,779,779,779,0
|
|
20241219,170800,289258444,779,779,779,779,0
|
|
20241219,170700,289258444,779,779,779,779,19655
|
|
20241219,170600,289258444,779,779,779,779,0
|
|
20241219,170500,289258444,779,779,779,779,0
|
|
20241219,170400,289258444,779,779,779,779,0
|
|
20241219,170300,289258444,779,779,779,779,0
|
|
20241219,170200,289258444,779,779,779,779,0
|
|
20241219,170100,289258444,779,779,779,779,0
|
|
20241219,170000,289258444,779,779,779,779,0
|
|
20241219,165900,289258444,779,779,779,779,0
|
|
20241219,165800,289258444,779,779,779,779,0
|
|
20241219,165700,289258444,779,779,779,779,0
|
|
20241219,165600,289258444,779,779,779,779,0
|
|
20241219,165500,289258444,779,779,779,779,0
|
|
20241219,165400,289258444,779,779,779,779,0
|
|
20241219,165300,289258444,779,779,779,779,0
|
|
20241219,165200,289258444,779,779,779,779,0
|
|
20241219,165100,289258444,779,779,779,779,0
|
|
20241219,165000,289258444,779,779,779,779,0
|
|
20241219,164900,289258444,779,779,779,779,0
|
|
20241219,164800,289258444,779,779,779,779,0
|
|
20241219,164700,289258444,779,779,779,779,0
|
|
20241219,164600,289258444,779,779,779,779,0
|
|
20241219,164500,289258444,779,779,779,779,0
|
|
20241219,164400,289258444,779,779,779,779,0
|
|
20241219,164300,289258444,779,779,779,779,0
|
|
20241219,164200,289258444,779,779,779,779,0
|
|
20241219,164100,289258444,779,779,779,779,0
|
|
20241219,164000,289258444,779,779,779,779,0
|
|
20241219,163900,289258444,779,779,779,779,0
|
|
20241219,163800,289258444,779,779,779,779,0
|
|
20241219,163700,289258444,779,779,779,779,19655
|
|
20241219,163600,289258444,779,779,779,779,0
|
|
20241219,163500,289258444,779,779,779,779,0
|
|
20241219,163400,289258444,779,779,779,779,0
|
|
20241219,163300,289258444,779,779,779,779,0
|
|
20241219,163200,289258444,779,779,779,779,0
|
|
20241219,163100,289258444,779,779,779,779,0
|
|
20241219,163000,289258444,779,779,779,779,0
|
|
20241219,162900,289258444,779,779,779,779,0
|
|
20241219,162800,289258444,779,779,779,779,0
|
|
20241219,162700,289258444,779,779,779,779,0
|
|
20241219,162600,289258444,779,779,779,779,0
|
|
20241219,162500,289258444,779,779,779,779,0
|
|
20241219,162400,289258444,779,779,779,779,0
|
|
20241219,162300,289258444,779,779,779,779,0
|
|
20241219,162200,289258444,779,779,779,779,0
|
|
20241219,162100,289258444,779,779,779,779,0
|
|
20241219,162000,289258444,779,779,779,779,0
|
|
20241219,161900,289258444,779,779,779,779,0
|
|
20241219,161800,289258444,779,779,779,779,0
|
|
20241219,161700,289258444,779,779,779,779,0
|
|
20241219,161600,289258444,779,779,779,779,0
|
|
20241219,161500,289258444,779,779,779,779,0
|
|
20241219,161400,289258444,779,779,779,779,0
|
|
20241219,161300,289258444,779,779,779,779,0
|
|
20241219,161200,289258444,779,779,779,779,0
|
|
20241219,161100,289258444,779,779,779,779,0
|
|
20241219,161000,289258444,779,779,779,779,0
|
|
20241219,160900,289258444,779,779,779,779,0
|
|
20241219,160800,289258444,779,779,779,779,0
|
|
20241219,160700,289258444,779,779,779,779,19655
|
|
20241219,160600,289258444,779,779,779,779,0
|
|
20241219,160500,289258444,779,779,779,779,0
|
|
20241219,160400,289258444,779,779,779,779,0
|
|
20241219,160300,289258444,779,779,779,779,0
|
|
20241219,160200,289258444,779,779,779,779,0
|
|
20241219,160100,289258444,779,779,779,779,0
|
|
20241219,160000,289258444,779,779,779,779,0
|
|
20241219,155900,289258444,779,779,779,779,0
|
|
20241219,155800,289258444,779,779,779,779,0
|
|
20241219,155700,289258444,779,779,779,779,0
|
|
20241219,155600,289258444,779,779,779,779,0
|
|
20241219,155500,289258444,779,779,779,779,0
|
|
20241219,155400,289258444,779,779,779,779,0
|
|
20241219,155300,289258444,779,779,779,779,0
|
|
20241219,155200,289258444,779,779,779,779,0
|
|
20241219,155100,289258444,779,779,779,779,0
|
|
20241219,155000,289258444,779,779,779,779,0
|
|
20241219,154900,289258444,779,779,779,779,0
|
|
20241219,154800,289258444,779,779,779,779,0
|
|
20241219,154700,289258444,779,779,779,779,0
|
|
20241219,154600,289258444,779,779,779,779,0
|
|
20241219,154500,289258444,779,779,779,779,0
|
|
20241219,154400,289258444,779,779,779,779,0
|
|
20241219,154300,289258444,779,779,779,779,0
|
|
20241219,154200,289258444,779,779,779,779,0
|
|
20241219,154100,289258444,779,779,779,779,0
|
|
20241219,154000,289258444,779,779,779,779,0
|
|
20241219,153900,289258444,779,779,779,779,0
|
|
20241219,153800,289258444,779,779,779,779,0
|
|
20241219,153700,289258444,779,779,779,779,19655
|
|
20241219,153600,289258444,779,779,779,779,0
|
|
20241219,153500,289258444,779,779,779,779,0
|
|
20241219,153400,289258444,779,779,779,779,0
|
|
20241219,153300,289258444,779,779,779,779,0
|
|
20241219,153200,289258444,779,779,779,779,0
|
|
20241219,153100,289258444,779,779,779,779,0
|
|
20241219,153000,289258444,779,779,779,779,19655
|
|
20241219,152900,273947199,779,779,779,779,0
|
|
20241219,152800,273947199,779,779,779,779,0
|
|
20241219,152700,273947199,779,779,779,779,0
|
|
20241219,152600,273947199,779,779,779,779,0
|
|
20241219,152500,273947199,779,779,779,779,0
|
|
20241219,152400,273947199,779,779,779,779,0
|
|
20241219,152300,273947199,779,779,779,779,0
|
|
20241219,152200,273947199,779,779,779,779,0
|
|
20241219,152100,273947199,779,779,779,779,0
|
|
20241219,152000,273947199,779,779,779,779,0
|
|
20241219,151900,273947199,779,778,779,778,6884
|
|
20241219,151800,268590183,778,778,778,772,5258
|
|
20241219,151700,264503862,778,778,778,772,339
|
|
20241219,151600,264240676,778,776,778,773,7085
|
|
20241219,151500,258736828,776,777,777,773,117
|
|
20241219,151400,258646326,777,777,777,777,1332
|
|
20241219,151300,257611362,777,777,777,777,3285
|
|
20241219,151200,255058917,777,777,777,770,2179
|
|
20241219,151100,253365903,777,776,777,776,230
|
|
20241219,151000,253187407,776,775,776,775,88
|
|
20241219,150900,253119199,777,776,777,776,3803
|
|
20241219,150800,250168066,776,775,776,775,2201
|
|
20241219,150700,248462281,775,774,775,769,558
|
|
20241219,150600,248029983,774,770,774,770,8948
|
|
20241219,150500,241137273,769,768,770,768,14064
|
|
20241219,150400,230318945,770,770,770,770,5
|
|
20241219,150300,230315095,769,769,769,769,200
|
|
20241219,150200,230161295,770,770,770,770,1000
|
|
20241219,150100,229391295,770,770,770,770,6
|
|
20241219,150000,229386675,769,769,769,769,1536
|
|
20241219,145900,228205491,769,769,769,769,718
|
|
20241219,145800,227653349,769,769,769,769,0
|
|
20241219,145700,227653349,769,767,769,767,15005
|
|
20241219,145600,216129511,765,765,765,765,100
|
|
20241219,145500,216053011,767,767,767,767,0
|
|
20241219,145400,216053011,767,767,767,767,1500
|
|
20241219,145300,214902511,766,766,766,766,0
|
|
20241219,145200,214902511,766,766,766,766,10
|
|
20241219,145100,214894851,765,765,765,765,3700
|
|
20241219,145000,212064351,769,769,769,769,0
|
|
20241219,144900,212064351,769,769,769,769,0
|
|
20241219,144800,212064351,769,769,769,769,5
|
|
20241219,144700,212060506,769,769,769,769,0
|
|
20241219,144600,212060506,769,765,769,765,301
|
|
20241219,144500,211830237,765,765,765,765,3200
|
|
20241219,144400,209382237,769,769,769,769,9
|
|
20241219,144300,209375316,769,769,769,769,5
|
|
20241219,144200,209371471,769,769,769,769,1
|
|
20241219,144100,209370702,766,766,766,766,853
|
|
20241219,144000,208717304,769,769,769,769,798
|
|
20241219,143900,208103642,769,769,769,769,0
|
|
20241219,143800,208103642,769,769,769,769,1
|
|
20241219,143700,208102873,766,769,769,766,102
|
|
20241219,143600,208024738,766,766,769,766,1826
|
|
20241219,143500,206626019,769,769,769,769,100
|
|
20241219,143400,206549119,769,769,769,769,11
|
|
20241219,143300,206540660,769,769,769,766,1712
|
|
20241219,143200,205229232,768,768,768,768,2000
|
|
20241219,143100,203693232,768,768,768,768,1001
|
|
20241219,143000,202924464,768,768,768,768,0
|
|
20241219,142900,202924464,768,768,768,768,0
|
|
20241219,142800,202924464,768,766,768,766,1801
|
|
20241219,142700,201544896,768,768,768,768,200
|
|
20241219,142600,201391296,768,768,768,768,11
|
|
20241219,142500,201382848,768,768,768,768,0
|
|
20241219,142400,201382848,768,768,768,767,9
|
|
20241219,142300,201375943,767,769,769,767,358
|
|
20241219,142200,201101355,767,767,767,767,500
|
|
20241219,142100,200717855,767,767,767,767,648
|
|
20241219,142000,200220839,769,767,769,767,2343
|
|
20241219,141900,198419097,770,770,770,770,0
|
|
20241219,141800,198419097,770,770,770,770,0
|
|
20241219,141700,198419097,770,770,770,770,0
|
|
20241219,141600,198419097,770,769,770,769,11685
|
|
20241219,141500,189433322,768,767,768,767,4785
|
|
20241219,141400,185759442,768,768,768,768,0
|
|
20241219,141300,185759442,768,768,768,768,1100
|
|
20241219,141200,184914642,769,769,769,769,0
|
|
20241219,141100,184914642,769,769,769,769,0
|
|
20241219,141000,184914642,769,768,769,768,501
|
|
20241219,140900,184529873,769,769,769,769,0
|
|
20241219,140800,184529873,769,769,769,769,0
|
|
20241219,140700,184529873,769,769,769,769,0
|
|
20241219,140600,184529873,769,764,769,764,10
|
|
20241219,140500,184522204,769,769,769,769,0
|
|
20241219,140400,184522204,769,769,769,769,0
|
|
20241219,140300,184522204,769,769,769,769,0
|
|
20241219,140200,184522204,769,769,769,769,0
|
|
20241219,140100,184522204,769,769,769,769,0
|
|
20241219,140000,184522204,769,769,769,769,0
|
|
20241219,135900,184522204,769,769,769,769,3
|
|
20241219,135800,184519897,764,764,764,764,0
|
|
20241219,135700,184519897,764,768,768,764,501
|
|
20241219,135600,184135133,768,768,768,768,0
|
|
20241219,135500,184135133,768,768,768,768,0
|
|
20241219,135400,184135133,768,768,768,768,0
|
|
20241219,135300,184135133,768,763,768,763,1068
|
|
20241219,135200,183316144,767,767,767,767,2
|
|
20241219,135100,183314610,763,763,763,763,42
|
|
20241219,135000,183282564,767,767,767,767,0
|
|
20241219,134900,183282564,767,767,767,767,0
|
|
20241219,134800,183282564,767,767,767,767,0
|
|
20241219,134700,183282564,767,765,767,763,8174
|
|
20241219,134600,177042302,767,767,767,767,1
|
|
20241219,134500,177041535,768,768,768,768,0
|
|
20241219,134400,177041535,768,768,768,768,6
|
|
20241219,134300,177036927,768,768,768,768,0
|
|
20241219,134200,177036927,768,768,768,768,0
|
|
20241219,134100,177036927,768,768,768,768,0
|
|
20241219,134000,177036927,768,768,768,764,4152
|
|
20241219,133900,173860791,765,765,765,765,0
|
|
20241219,133800,173860791,765,765,765,765,30
|
|
20241219,133700,173837841,766,766,766,766,0
|
|
20241219,133600,173837841,766,766,766,766,44
|
|
20241219,133500,173804137,767,767,767,767,50
|
|
20241219,133400,173765787,763,764,764,763,1730
|
|
20241219,133300,172445295,769,769,769,769,0
|
|
20241219,133200,172445295,769,769,769,769,0
|
|
20241219,133100,172445295,769,769,769,769,0
|
|
20241219,133000,172445295,769,769,769,769,0
|
|
20241219,132900,172445295,769,764,769,764,273
|
|
20241219,132800,172236708,769,769,769,769,201
|
|
20241219,132700,172082139,770,770,770,770,0
|
|
20241219,132600,172082139,770,770,770,770,0
|
|
20241219,132500,172082139,770,770,770,770,0
|
|
20241219,132400,172082139,770,770,770,770,0
|
|
20241219,132300,172082139,770,770,770,770,0
|
|
20241219,132200,172082139,770,770,770,770,0
|
|
20241219,132100,172082139,770,770,770,770,0
|
|
20241219,132000,172082139,770,770,770,770,0
|
|
20241219,131900,172082139,770,770,770,770,0
|
|
20241219,131800,172082139,770,770,770,770,0
|
|
20241219,131700,172082139,770,770,770,770,0
|
|
20241219,131600,172082139,770,769,770,769,2
|
|
20241219,131500,172080600,769,769,769,769,0
|
|
20241219,131400,172080600,769,768,769,768,781
|
|
20241219,131300,171480016,769,769,769,769,3000
|
|
20241219,131200,169173016,769,763,769,758,21024
|
|
20241219,131100,153033965,763,761,763,761,2530
|
|
20241219,131000,151106265,760,760,760,760,2000
|
|
20241219,130900,149586265,760,760,760,760,0
|
|
20241219,130800,149586265,760,760,760,760,0
|
|
20241219,130700,149586265,760,760,760,760,0
|
|
20241219,130600,149586265,760,760,760,760,0
|
|
20241219,130500,149586265,760,760,760,760,100
|
|
20241219,130400,149510265,760,760,760,760,0
|
|
20241219,130300,149510265,760,760,760,760,0
|
|
20241219,130200,149510265,760,757,760,757,210
|
|
20241219,130100,149351265,757,757,757,757,0
|
|
20241219,130000,149351265,757,757,757,757,1000
|
|
20241219,125900,148594265,760,757,760,757,301
|
|
20241219,125800,148366405,760,760,760,760,0
|
|
20241219,125700,148366405,760,760,760,760,0
|
|
20241219,125600,148366405,760,758,760,758,4049
|
|
20241219,125500,145289761,758,756,758,756,590
|
|
20241219,125400,144842721,756,758,758,756,31
|
|
20241219,125300,144819235,758,758,758,758,0
|
|
20241219,125200,144819235,758,758,758,758,0
|
|
20241219,125100,144819235,758,758,758,758,0
|
|
20241219,125000,144819235,758,758,758,758,1500
|
|
20241219,124900,143682235,758,758,758,758,1
|
|
20241219,124800,143681477,756,756,756,756,0
|
|
20241219,124700,143681477,756,756,756,756,104
|
|
20241219,124600,143602853,756,756,756,756,1
|
|
20241219,124500,143602097,758,758,758,758,0
|
|
20241219,124400,143602097,758,758,758,758,0
|
|
20241219,124300,143602097,758,758,758,758,0
|
|
20241219,124200,143602097,758,758,758,758,108
|
|
20241219,124100,143520233,758,758,758,758,3
|
|
20241219,124000,143517959,758,758,758,758,0
|
|
20241219,123900,143517959,758,758,758,758,11
|
|
20241219,123800,143509621,758,758,758,758,850
|
|
20241219,123700,142865321,760,760,760,760,0
|
|
20241219,123600,142865321,760,760,760,760,0
|
|
20241219,123500,142865321,760,760,760,760,0
|
|
20241219,123400,142865321,760,760,760,760,0
|
|
20241219,123300,142865321,760,760,760,760,0
|
|
20241219,123200,142865321,760,760,760,760,0
|
|
20241219,123100,142865321,760,760,760,760,20
|
|
20241219,123000,142850121,760,760,760,760,2
|
|
20241219,122900,142848601,760,760,760,760,10
|
|
20241219,122800,142841001,756,756,756,756,0
|
|
20241219,122700,142841001,756,756,756,756,0
|
|
20241219,122600,142841001,756,759,759,756,7589
|
|
20241219,122500,137088582,758,758,758,758,0
|
|
20241219,122400,137088582,758,758,758,758,0
|
|
20241219,122300,137088582,758,758,758,758,0
|
|
20241219,122200,137088582,758,758,758,758,0
|
|
20241219,122100,137088582,758,759,759,758,150
|
|
20241219,122000,136974832,759,759,759,759,0
|
|
20241219,121900,136974832,759,759,759,759,1500
|
|
20241219,121800,135836332,760,760,760,760,1
|
|
20241219,121700,135835572,758,758,758,758,0
|
|
20241219,121600,135835572,758,758,758,758,2700
|
|
20241219,121500,133788972,760,760,760,760,0
|
|
20241219,121400,133788972,760,760,760,760,0
|
|
20241219,121300,133788972,760,760,760,760,0
|
|
20241219,121200,133788972,760,760,760,760,0
|
|
20241219,121100,133788972,760,760,760,760,0
|
|
20241219,121000,133788972,760,760,760,760,0
|
|
20241219,120900,133788972,760,760,760,760,0
|
|
20241219,120800,133788972,760,760,760,760,20
|
|
20241219,120700,133773772,760,760,760,760,211
|
|
20241219,120600,133613412,760,760,760,760,0
|
|
20241219,120500,133613412,760,760,760,760,0
|
|
20241219,120400,133613412,760,760,760,760,50
|
|
20241219,120300,133575412,760,760,760,760,0
|
|
20241219,120200,133575412,760,760,760,760,0
|
|
20241219,120100,133575412,760,760,760,760,0
|
|
20241219,120000,133575412,760,759,760,759,621
|
|
20241219,115900,133103773,759,759,759,759,1
|
|
20241219,115800,133103014,760,760,760,760,0
|
|
20241219,115700,133103014,760,760,760,760,0
|
|
20241219,115600,133103014,760,760,760,760,1
|
|
20241219,115500,133102254,760,760,760,760,1
|
|
20241219,115400,133101494,759,759,759,759,0
|
|
20241219,115300,133101494,759,759,759,759,0
|
|
20241219,115200,133101494,759,758,759,758,5000
|
|
20241219,115100,129310136,758,758,758,758,0
|
|
20241219,115000,129310136,758,758,758,758,300
|
|
20241219,114900,129082736,758,755,758,755,689
|
|
20241219,114800,128562538,755,755,758,755,2586
|
|
20241219,114700,126610105,758,758,758,758,100
|
|
20241219,114600,126534305,758,758,758,758,0
|
|
20241219,114500,126534305,758,758,758,758,2
|
|
20241219,114400,126532789,758,758,758,755,15
|
|
20241219,114300,126521449,758,758,758,758,248
|
|
20241219,114200,126333465,758,758,758,758,1
|
|
20241219,114100,126332707,754,758,758,754,201
|
|
20241219,114000,126181079,756,756,756,756,1215
|
|
20241219,113900,125262539,760,760,760,760,11
|
|
20241219,113800,125254179,756,756,760,756,326
|
|
20241219,113700,125007641,756,756,756,756,5282
|
|
20241219,113600,121014449,760,755,760,755,3177
|
|
20241219,113500,118612823,755,755,755,755,0
|
|
20241219,113400,118612823,755,755,755,755,20
|
|
20241219,113300,118597723,760,760,760,760,0
|
|
20241219,113200,118597723,760,760,760,760,0
|
|
20241219,113100,118597723,760,760,760,760,0
|
|
20241219,113000,118597723,760,760,760,760,0
|
|
20241219,112900,118597723,760,760,760,760,50
|
|
20241219,112800,118559723,760,760,760,760,0
|
|
20241219,112700,118559723,760,760,760,760,50
|
|
20241219,112600,118521723,759,759,759,759,100
|
|
20241219,112500,118445823,760,760,760,760,0
|
|
20241219,112400,118445823,760,760,760,760,0
|
|
20241219,112300,118445823,760,757,760,754,5077
|
|
20241219,112200,114616111,760,760,760,760,1
|
|
20241219,112100,114615351,760,760,760,760,0
|
|
20241219,112000,114615351,760,755,760,755,101
|
|
20241219,111900,114539091,760,760,760,760,0
|
|
20241219,111800,114539091,760,760,760,760,1
|
|
20241219,111700,114538331,755,760,760,755,197
|
|
20241219,111600,114389486,760,760,760,760,113
|
|
20241219,111500,114303606,760,760,760,760,1
|
|
20241219,111400,114302846,760,760,760,760,0
|
|
20241219,111300,114302846,760,755,760,755,7
|
|
20241219,111200,114297556,760,758,760,758,4204
|
|
20241219,111100,111110834,758,758,758,758,500
|
|
20241219,111000,110731834,758,758,758,758,0
|
|
20241219,110900,110731834,758,758,758,758,0
|
|
20241219,110800,110731834,758,758,758,758,0
|
|
20241219,110700,110731834,758,758,758,758,0
|
|
20241219,110600,110731834,758,758,758,758,0
|
|
20241219,110500,110731834,758,758,758,758,0
|
|
20241219,110400,110731834,758,758,758,758,0
|
|
20241219,110300,110731834,758,758,758,758,0
|
|
20241219,110200,110731834,758,758,758,758,0
|
|
20241219,110100,110731834,758,755,758,754,56
|
|
20241219,110000,110689561,757,757,757,757,36
|
|
20241219,105900,110662309,757,757,757,757,188
|
|
20241219,105800,110519993,758,758,758,758,0
|
|
20241219,105700,110519993,758,758,758,758,3
|
|
20241219,105600,110517719,757,758,758,757,500
|
|
20241219,105500,110139218,757,757,757,757,788
|
|
20241219,105400,109542702,757,757,757,757,41
|
|
20241219,105300,109511665,757,757,757,757,345
|
|
20241219,105200,109250500,754,754,754,754,302
|
|
20241219,105100,109022792,757,757,757,757,1500
|
|
20241219,105000,107887292,755,755,755,755,15
|
|
20241219,104900,107875967,757,757,757,757,0
|
|
20241219,104800,107875967,757,757,757,757,0
|
|
20241219,104700,107875967,757,757,757,757,0
|
|
20241219,104600,107875967,757,754,757,754,2137
|
|
20241219,104500,106263769,754,754,754,754,0
|
|
20241219,104400,106263769,754,754,754,754,100
|
|
20241219,104300,106188369,754,754,754,754,2021
|
|
20241219,104200,104664535,754,754,754,754,0
|
|
20241219,104100,104664535,754,754,754,754,0
|
|
20241219,104000,104664535,754,754,754,754,24
|
|
20241219,103900,104646439,758,758,758,758,0
|
|
20241219,103800,104646439,758,758,758,758,0
|
|
20241219,103700,104646439,758,754,758,754,9634
|
|
20241219,103600,97374403,754,754,754,754,0
|
|
20241219,103500,97374403,754,754,754,754,275
|
|
20241219,103400,97167053,758,758,758,758,0
|
|
20241219,103300,97167053,758,758,758,758,0
|
|
20241219,103200,97167053,758,758,758,758,0
|
|
20241219,103100,97167053,758,758,758,758,1
|
|
20241219,103000,97166295,754,758,758,754,11
|
|
20241219,102900,97157997,753,753,753,753,0
|
|
20241219,102800,97157997,753,753,753,753,232
|
|
20241219,102700,96983301,758,758,758,758,0
|
|
20241219,102600,96983301,758,758,758,758,0
|
|
20241219,102500,96983301,758,758,758,758,516
|
|
20241219,102400,96592173,753,758,762,753,17500
|
|
20241219,102300,83395439,758,758,758,758,1
|
|
20241219,102200,83394681,756,756,756,756,0
|
|
20241219,102100,83394681,756,756,756,756,0
|
|
20241219,102000,83394681,756,756,756,756,300
|
|
20241219,101900,83167881,756,757,757,756,1600
|
|
20241219,101800,81958271,758,758,758,758,101
|
|
20241219,101700,81881713,758,760,760,758,14323
|
|
20241219,101600,71010235,760,760,761,760,4220
|
|
20241219,101500,67803034,761,760,761,760,151
|
|
20241219,101400,67688124,762,760,762,760,26
|
|
20241219,101300,67668314,763,761,763,760,2232
|
|
20241219,101200,65971481,761,760,761,760,2390
|
|
20241219,101100,64155080,760,760,760,760,0
|
|
20241219,101000,64155080,760,760,760,760,4
|
|
20241219,100900,64152040,760,760,760,760,48
|
|
20241219,100800,64115560,759,759,759,759,2
|
|
20241219,100700,64114042,760,760,760,760,14
|
|
20241219,100600,64103402,760,760,760,760,15
|
|
20241219,100500,64092002,756,756,756,756,0
|
|
20241219,100400,64092002,756,756,756,756,100
|
|
20241219,100300,64016402,760,760,760,760,11
|
|
20241219,100200,64008042,756,756,756,756,0
|
|
20241219,100100,64008042,756,758,758,756,101
|
|
20241219,100000,63931683,761,761,761,761,0
|
|
20241219,095900,63931683,761,761,761,761,2
|
|
20241219,095800,63930161,761,757,761,757,551
|
|
20241219,095700,63512944,757,757,757,757,20
|
|
20241219,095600,63497804,761,761,761,761,1
|
|
20241219,095500,63497043,757,757,757,757,24
|
|
20241219,095400,63478875,763,760,763,760,2359
|
|
20241219,095300,61683546,756,760,760,756,737
|
|
20241219,095200,61125058,760,760,760,760,1
|
|
20241219,095100,61124298,756,756,756,756,108
|
|
20241219,095000,61042650,760,762,762,760,4
|
|
20241219,094900,61039606,756,757,757,756,1237
|
|
20241219,094800,60103434,762,762,762,762,84
|
|
20241219,094700,60039426,762,759,762,756,2732
|
|
20241219,094600,57969517,759,762,762,759,3612
|
|
20241219,094500,55223942,760,760,760,760,0
|
|
20241219,094400,55223942,760,760,760,760,1
|
|
20241219,094300,55223182,762,762,762,762,29
|
|
20241219,094200,55201084,762,762,762,762,151
|
|
20241219,094100,55086022,762,762,762,762,21
|
|
20241219,094000,55070020,762,762,762,762,1
|
|
20241219,093900,55069258,759,759,759,759,0
|
|
20241219,093800,55069258,759,759,759,759,0
|
|
20241219,093700,55069258,759,762,762,759,2
|
|
20241219,093600,55067737,759,759,759,759,0
|
|
20241219,093500,55067737,759,759,762,757,4630
|
|
20241219,093400,51557644,763,763,763,763,1
|
|
20241219,093300,51556881,758,758,758,758,84
|
|
20241219,093200,51493209,763,763,763,763,0
|
|
20241219,093100,51493209,763,763,763,763,0
|
|
20241219,093000,51493209,763,763,763,763,12
|
|
20241219,092900,51484053,763,763,763,763,0
|
|
20241219,092800,51484053,763,763,763,757,262
|
|
20241219,092700,51285688,758,759,759,758,619
|
|
20241219,092600,50816485,759,759,759,759,150
|
|
20241219,092500,50702635,763,763,763,762,6537
|
|
20241219,092400,45715004,763,763,763,763,3
|
|
20241219,092300,45712715,763,763,763,763,1
|
|
20241219,092200,45711952,757,763,763,757,253
|
|
20241219,092100,45520365,763,759,763,759,5
|
|
20241219,092000,45516566,763,760,763,760,600
|
|
20241219,091900,45060266,763,763,763,763,3
|
|
20241219,091800,45057977,756,763,763,756,1508
|
|
20241219,091700,43907422,763,763,763,763,27
|
|
20241219,091600,43886821,763,761,763,761,6314
|
|
20241219,091500,39074999,761,761,761,761,4
|
|
20241219,091400,39071955,762,759,762,759,569
|
|
20241219,091300,38639132,758,756,758,756,393
|
|
20241219,091200,38341692,756,756,756,756,20
|
|
20241219,091100,38326572,756,756,756,756,20
|
|
20241219,091000,38311452,754,753,754,753,2837
|
|
20241219,090900,36174685,754,747,754,745,6676
|
|
20241219,090800,31192605,754,754,754,752,716
|
|
20241219,090700,30652941,756,755,756,755,1737
|
|
20241219,090600,29341046,756,755,758,755,1481
|
|
20241219,090500,28222408,756,755,756,755,613
|
|
20241219,090400,27759591,755,743,755,743,2
|
|
20241219,090300,27758093,743,742,750,741,9124
|
|
20241219,090200,20992477,741,741,741,741,6058
|
|
20241219,090100,16503499,741,758,759,741,6031
|
|
20241219,090000,12016463,728,755,759,728,16106
|