640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,193700,497315646,733,733,733,733,11361
|
|
20241220,193600,497315646,733,733,733,733,0
|
|
20241220,193500,497315646,733,733,733,733,0
|
|
20241220,193400,497315646,733,733,733,733,0
|
|
20241220,193300,497315646,733,733,733,733,0
|
|
20241220,193200,497315646,733,733,733,733,0
|
|
20241220,193100,497315646,733,733,733,733,0
|
|
20241220,193000,497315646,733,733,733,733,0
|
|
20241220,192900,497315646,733,733,733,733,0
|
|
20241220,192800,497315646,733,733,733,733,0
|
|
20241220,192700,497315646,733,733,733,733,0
|
|
20241220,192600,497315646,733,733,733,733,0
|
|
20241220,192500,497315646,733,733,733,733,0
|
|
20241220,192400,497315646,733,733,733,733,0
|
|
20241220,192300,497315646,733,733,733,733,0
|
|
20241220,192200,497315646,733,733,733,733,0
|
|
20241220,192100,497315646,733,733,733,733,0
|
|
20241220,192000,497315646,733,733,733,733,0
|
|
20241220,191900,497315646,733,733,733,733,0
|
|
20241220,191800,497315646,733,733,733,733,0
|
|
20241220,191700,497315646,733,733,733,733,0
|
|
20241220,191600,497315646,733,733,733,733,0
|
|
20241220,191500,497315646,733,733,733,733,0
|
|
20241220,191400,497315646,733,733,733,733,0
|
|
20241220,191300,497315646,733,733,733,733,0
|
|
20241220,191200,497315646,733,733,733,733,0
|
|
20241220,191100,497315646,733,733,733,733,0
|
|
20241220,191000,497315646,733,733,733,733,0
|
|
20241220,190900,497315646,733,733,733,733,0
|
|
20241220,190800,497315646,733,733,733,733,0
|
|
20241220,190700,497315646,733,733,733,733,11361
|
|
20241220,190600,497315646,733,733,733,733,0
|
|
20241220,190500,497315646,733,733,733,733,0
|
|
20241220,190400,497315646,733,733,733,733,0
|
|
20241220,190300,497315646,733,733,733,733,0
|
|
20241220,190200,497315646,733,733,733,733,0
|
|
20241220,190100,497315646,733,733,733,733,0
|
|
20241220,190000,497315646,733,733,733,733,0
|
|
20241220,185900,497315646,733,733,733,733,0
|
|
20241220,185800,497315646,733,733,733,733,0
|
|
20241220,185700,497315646,733,733,733,733,0
|
|
20241220,185600,497315646,733,733,733,733,0
|
|
20241220,185500,497315646,733,733,733,733,0
|
|
20241220,185400,497315646,733,733,733,733,0
|
|
20241220,185300,497315646,733,733,733,733,0
|
|
20241220,185200,497315646,733,733,733,733,0
|
|
20241220,185100,497315646,733,733,733,733,0
|
|
20241220,185000,497315646,733,733,733,733,0
|
|
20241220,184900,497315646,733,733,733,733,0
|
|
20241220,184800,497315646,733,733,733,733,0
|
|
20241220,184700,497315646,733,733,733,733,0
|
|
20241220,184600,497315646,733,733,733,733,0
|
|
20241220,184500,497315646,733,733,733,733,0
|
|
20241220,184400,497315646,733,733,733,733,0
|
|
20241220,184300,497315646,733,733,733,733,0
|
|
20241220,184200,497315646,733,733,733,733,0
|
|
20241220,184100,497315646,733,733,733,733,0
|
|
20241220,184000,497315646,733,733,733,733,0
|
|
20241220,183900,497315646,733,733,733,733,0
|
|
20241220,183800,497315646,733,733,733,733,0
|
|
20241220,183700,497315646,733,733,733,733,11361
|
|
20241220,183600,497315646,733,733,733,733,0
|
|
20241220,183500,497315646,733,733,733,733,0
|
|
20241220,183400,497315646,733,733,733,733,0
|
|
20241220,183300,497315646,733,733,733,733,0
|
|
20241220,183200,497315646,733,733,733,733,0
|
|
20241220,183100,497315646,733,733,733,733,0
|
|
20241220,183000,497315646,733,733,733,733,0
|
|
20241220,182900,497315646,733,733,733,733,0
|
|
20241220,182800,497315646,733,733,733,733,0
|
|
20241220,182700,497315646,733,733,733,733,0
|
|
20241220,182600,497315646,733,733,733,733,0
|
|
20241220,182500,497315646,733,733,733,733,0
|
|
20241220,182400,497315646,733,733,733,733,0
|
|
20241220,182300,497315646,733,733,733,733,0
|
|
20241220,182200,497315646,733,733,733,733,0
|
|
20241220,182100,497315646,733,733,733,733,0
|
|
20241220,182000,497315646,733,733,733,733,0
|
|
20241220,181900,497315646,733,733,733,733,0
|
|
20241220,181800,497315646,733,733,733,733,0
|
|
20241220,181700,497315646,733,733,733,733,0
|
|
20241220,181600,497315646,733,733,733,733,0
|
|
20241220,181500,497315646,733,733,733,733,0
|
|
20241220,181400,497315646,733,733,733,733,0
|
|
20241220,181300,497315646,733,733,733,733,0
|
|
20241220,181200,497315646,733,733,733,733,0
|
|
20241220,181100,497315646,733,733,733,733,0
|
|
20241220,181000,497315646,733,733,733,733,0
|
|
20241220,180900,497315646,733,733,733,733,0
|
|
20241220,180800,497315646,733,733,733,733,0
|
|
20241220,180700,497315646,733,733,733,733,11361
|
|
20241220,180600,497315646,733,733,733,733,0
|
|
20241220,180500,497315646,733,733,733,733,0
|
|
20241220,180400,497315646,733,733,733,733,0
|
|
20241220,180300,497315646,733,733,733,733,0
|
|
20241220,180200,497315646,733,733,733,733,0
|
|
20241220,180100,497315646,733,733,733,733,0
|
|
20241220,180000,497315646,733,733,733,733,0
|
|
20241220,175900,497315646,733,733,733,733,0
|
|
20241220,175800,497315646,733,733,733,733,0
|
|
20241220,175700,497315646,733,733,733,733,0
|
|
20241220,175600,497315646,733,733,733,733,0
|
|
20241220,175500,497315646,733,733,733,733,0
|
|
20241220,175400,497315646,733,733,733,733,0
|
|
20241220,175300,497315646,733,733,733,733,0
|
|
20241220,175200,497315646,733,733,733,733,0
|
|
20241220,175100,497315646,733,733,733,733,0
|
|
20241220,175000,497315646,733,733,733,733,0
|
|
20241220,174900,497315646,733,733,733,733,0
|
|
20241220,174800,497315646,733,733,733,733,0
|
|
20241220,174700,497315646,733,733,733,733,0
|
|
20241220,174600,497315646,733,733,733,733,0
|
|
20241220,174500,497315646,733,733,733,733,0
|
|
20241220,174400,497315646,733,733,733,733,0
|
|
20241220,174300,497315646,733,733,733,733,0
|
|
20241220,174200,497315646,733,733,733,733,0
|
|
20241220,174100,497315646,733,733,733,733,0
|
|
20241220,174000,497315646,733,733,733,733,0
|
|
20241220,173900,497315646,733,733,733,733,0
|
|
20241220,173800,497315646,733,733,733,733,0
|
|
20241220,173700,497315646,733,733,733,733,11361
|
|
20241220,173600,497315646,733,733,733,733,0
|
|
20241220,173500,497315646,733,733,733,733,0
|
|
20241220,173400,497315646,733,733,733,733,0
|
|
20241220,173300,497315646,733,733,733,733,0
|
|
20241220,173200,497315646,733,733,733,733,0
|
|
20241220,173100,497315646,733,733,733,733,0
|
|
20241220,173000,497315646,733,733,733,733,0
|
|
20241220,172900,497315646,733,733,733,733,0
|
|
20241220,172800,497315646,733,733,733,733,0
|
|
20241220,172700,497315646,733,733,733,733,0
|
|
20241220,172600,497315646,733,733,733,733,0
|
|
20241220,172500,497315646,733,733,733,733,0
|
|
20241220,172400,497315646,733,733,733,733,0
|
|
20241220,172300,497315646,733,733,733,733,0
|
|
20241220,172200,497315646,733,733,733,733,0
|
|
20241220,172100,497315646,733,733,733,733,0
|
|
20241220,172000,497315646,733,733,733,733,0
|
|
20241220,171900,497315646,733,733,733,733,0
|
|
20241220,171800,497315646,733,733,733,733,0
|
|
20241220,171700,497315646,733,733,733,733,0
|
|
20241220,171600,497315646,733,733,733,733,0
|
|
20241220,171500,497315646,733,733,733,733,0
|
|
20241220,171400,497315646,733,733,733,733,0
|
|
20241220,171300,497315646,733,733,733,733,0
|
|
20241220,171200,497315646,733,733,733,733,0
|
|
20241220,171100,497315646,733,733,733,733,0
|
|
20241220,171000,497315646,733,733,733,733,0
|
|
20241220,170900,497315646,733,733,733,733,0
|
|
20241220,170800,497315646,733,733,733,733,0
|
|
20241220,170700,497315646,733,733,733,733,11361
|
|
20241220,170600,497315646,733,733,733,733,0
|
|
20241220,170500,497315646,733,733,733,733,0
|
|
20241220,170400,497315646,733,733,733,733,0
|
|
20241220,170300,497315646,733,733,733,733,0
|
|
20241220,170200,497315646,733,733,733,733,0
|
|
20241220,170100,497315646,733,733,733,733,0
|
|
20241220,170000,497315646,733,733,733,733,0
|
|
20241220,165900,497315646,733,733,733,733,0
|
|
20241220,165800,497315646,733,733,733,733,0
|
|
20241220,165700,497315646,733,733,733,733,0
|
|
20241220,165600,497315646,733,733,733,733,0
|
|
20241220,165500,497315646,733,733,733,733,0
|
|
20241220,165400,497315646,733,733,733,733,0
|
|
20241220,165300,497315646,733,733,733,733,0
|
|
20241220,165200,497315646,733,733,733,733,0
|
|
20241220,165100,497315646,733,733,733,733,0
|
|
20241220,165000,497315646,733,733,733,733,0
|
|
20241220,164900,497315646,733,733,733,733,0
|
|
20241220,164800,497315646,733,733,733,733,0
|
|
20241220,164700,497315646,733,733,733,733,0
|
|
20241220,164600,497315646,733,733,733,733,0
|
|
20241220,164500,497315646,733,733,733,733,0
|
|
20241220,164400,497315646,733,733,733,733,0
|
|
20241220,164300,497315646,733,733,733,733,0
|
|
20241220,164200,497315646,733,733,733,733,0
|
|
20241220,164100,497315646,733,733,733,733,0
|
|
20241220,164000,497315646,733,733,733,733,0
|
|
20241220,163900,497315646,733,733,733,733,0
|
|
20241220,163800,497315646,733,733,733,733,0
|
|
20241220,163700,497315646,733,733,733,733,11361
|
|
20241220,163600,497315646,733,733,733,733,0
|
|
20241220,163500,497315646,733,733,733,733,0
|
|
20241220,163400,497315646,733,733,733,733,0
|
|
20241220,163300,497315646,733,733,733,733,0
|
|
20241220,163200,497315646,733,733,733,733,0
|
|
20241220,163100,497315646,733,733,733,733,0
|
|
20241220,163000,497315646,733,733,733,733,0
|
|
20241220,162900,497315646,733,733,733,733,0
|
|
20241220,162800,497315646,733,733,733,733,0
|
|
20241220,162700,497315646,733,733,733,733,0
|
|
20241220,162600,497315646,733,733,733,733,0
|
|
20241220,162500,497315646,733,733,733,733,0
|
|
20241220,162400,497315646,733,733,733,733,0
|
|
20241220,162300,497315646,733,733,733,733,0
|
|
20241220,162200,497315646,733,733,733,733,0
|
|
20241220,162100,497315646,733,733,733,733,0
|
|
20241220,162000,497315646,733,733,733,733,0
|
|
20241220,161900,497315646,733,733,733,733,0
|
|
20241220,161800,497315646,733,733,733,733,0
|
|
20241220,161700,497315646,733,733,733,733,0
|
|
20241220,161600,497315646,733,733,733,733,0
|
|
20241220,161500,497315646,733,733,733,733,0
|
|
20241220,161400,497315646,733,733,733,733,0
|
|
20241220,161300,497315646,733,733,733,733,0
|
|
20241220,161200,497315646,733,733,733,733,0
|
|
20241220,161100,497315646,733,733,733,733,0
|
|
20241220,161000,497315646,733,733,733,733,0
|
|
20241220,160900,497315646,733,733,733,733,0
|
|
20241220,160800,497315646,733,733,733,733,0
|
|
20241220,160700,497315646,733,733,733,733,11361
|
|
20241220,160600,497315646,733,733,733,733,0
|
|
20241220,160500,497315646,733,733,733,733,0
|
|
20241220,160400,497315646,733,733,733,733,0
|
|
20241220,160300,497315646,733,733,733,733,0
|
|
20241220,160200,497315646,733,733,733,733,0
|
|
20241220,160100,497315646,733,733,733,733,0
|
|
20241220,160000,497315646,733,733,733,733,0
|
|
20241220,155900,497315646,733,733,733,733,0
|
|
20241220,155800,497315646,733,733,733,733,0
|
|
20241220,155700,497315646,733,733,733,733,0
|
|
20241220,155600,497315646,733,733,733,733,0
|
|
20241220,155500,497315646,733,733,733,733,0
|
|
20241220,155400,497315646,733,733,733,733,0
|
|
20241220,155300,497315646,733,733,733,733,0
|
|
20241220,155200,497315646,733,733,733,733,0
|
|
20241220,155100,497315646,733,733,733,733,0
|
|
20241220,155000,497315646,733,733,733,733,0
|
|
20241220,154900,497315646,733,733,733,733,0
|
|
20241220,154800,497315646,733,733,733,733,0
|
|
20241220,154700,497315646,733,733,733,733,0
|
|
20241220,154600,497315646,733,733,733,733,0
|
|
20241220,154500,497315646,733,733,733,733,0
|
|
20241220,154400,497315646,733,733,733,733,0
|
|
20241220,154300,497315646,733,733,733,733,0
|
|
20241220,154200,497315646,733,733,733,733,0
|
|
20241220,154100,497315646,733,733,733,733,0
|
|
20241220,154000,497315646,733,733,733,733,0
|
|
20241220,153900,497315646,733,733,733,733,0
|
|
20241220,153800,497315646,733,733,733,733,0
|
|
20241220,153700,497315646,733,733,733,733,11361
|
|
20241220,153600,497315646,733,733,733,733,0
|
|
20241220,153500,497315646,733,733,733,733,0
|
|
20241220,153400,497315646,733,733,733,733,0
|
|
20241220,153300,497315646,733,733,733,733,0
|
|
20241220,153200,497315646,733,733,733,733,0
|
|
20241220,153100,497315646,733,733,733,733,0
|
|
20241220,153000,497315646,733,733,733,733,11361
|
|
20241220,152900,488988033,739,739,739,739,0
|
|
20241220,152800,488988033,739,739,739,739,0
|
|
20241220,152700,488988033,739,739,739,739,0
|
|
20241220,152600,488988033,739,739,739,739,0
|
|
20241220,152500,488988033,739,739,739,739,0
|
|
20241220,152400,488988033,739,739,739,739,0
|
|
20241220,152300,488988033,739,739,739,739,0
|
|
20241220,152200,488988033,739,739,739,739,0
|
|
20241220,152100,488988033,739,739,739,739,0
|
|
20241220,152000,488988033,739,739,739,739,0
|
|
20241220,151900,488988033,739,734,739,733,7534
|
|
20241220,151800,483455323,734,734,737,734,2779
|
|
20241220,151700,481415534,737,737,737,737,2
|
|
20241220,151600,481414060,733,738,738,733,12189
|
|
20241220,151500,472478554,734,735,735,733,3600
|
|
20241220,151400,469835687,740,740,740,740,7
|
|
20241220,151300,469830507,741,741,741,741,0
|
|
20241220,151200,469830507,741,734,741,734,4825
|
|
20241220,151100,466288705,735,738,738,735,6954
|
|
20241220,151000,461175753,738,738,738,738,50
|
|
20241220,150900,461138853,737,737,737,737,0
|
|
20241220,150800,461138853,737,737,737,737,1
|
|
20241220,150700,461138116,739,739,739,739,0
|
|
20241220,150600,461138116,739,739,739,739,30
|
|
20241220,150500,461115946,738,738,738,738,90
|
|
20241220,150400,461049526,739,739,739,739,21
|
|
20241220,150300,461034007,739,739,739,739,5
|
|
20241220,150200,461030312,739,739,739,735,2207
|
|
20241220,150100,459406505,737,738,738,737,2
|
|
20241220,150000,459405030,738,739,739,738,804
|
|
20241220,145900,458811418,739,739,739,739,0
|
|
20241220,145800,458811418,739,739,739,739,120
|
|
20241220,145700,458722738,739,739,739,739,482
|
|
20241220,145600,458366540,739,739,739,739,500
|
|
20241220,145500,457997040,738,738,738,738,2
|
|
20241220,145400,457995564,738,738,738,738,28
|
|
20241220,145300,457974900,742,741,742,741,10000
|
|
20241220,145200,450555040,743,743,743,743,0
|
|
20241220,145100,450555040,743,743,743,743,0
|
|
20241220,145000,450555040,743,743,743,743,0
|
|
20241220,144900,450555040,743,743,743,743,0
|
|
20241220,144800,450555040,743,743,743,743,0
|
|
20241220,144700,450555040,743,743,743,743,0
|
|
20241220,144600,450555040,743,738,743,738,732
|
|
20241220,144500,450014819,738,738,738,738,200
|
|
20241220,144400,449867219,738,738,738,738,200
|
|
20241220,144300,449719619,738,743,743,738,391
|
|
20241220,144200,449430856,743,743,743,743,0
|
|
20241220,144100,449430856,743,743,743,743,0
|
|
20241220,144000,449430856,743,743,743,743,7
|
|
20241220,143900,449425655,743,743,743,743,86
|
|
20241220,143800,449361757,739,739,739,739,168
|
|
20241220,143700,449237605,738,738,738,738,1300
|
|
20241220,143600,448278205,742,742,742,741,4295
|
|
20241220,143500,445091569,737,739,739,737,431
|
|
20241220,143400,444773138,739,739,739,739,0
|
|
20241220,143300,444773138,739,739,739,739,1
|
|
20241220,143200,444772399,745,745,745,745,0
|
|
20241220,143100,444772399,745,745,745,745,0
|
|
20241220,143000,444772399,745,739,745,739,10
|
|
20241220,142900,444764997,739,739,739,739,0
|
|
20241220,142800,444764997,739,739,739,739,0
|
|
20241220,142700,444764997,739,739,739,739,2
|
|
20241220,142600,444763519,747,747,747,747,0
|
|
20241220,142500,444763519,747,747,747,747,0
|
|
20241220,142400,444763519,747,747,747,747,0
|
|
20241220,142300,444763519,747,747,747,747,0
|
|
20241220,142200,444763519,747,747,747,747,0
|
|
20241220,142100,444763519,747,747,747,747,1
|
|
20241220,142000,444762772,739,742,742,739,3000
|
|
20241220,141900,442541027,747,747,747,747,0
|
|
20241220,141800,442541027,747,747,747,747,0
|
|
20241220,141700,442541027,747,747,747,747,0
|
|
20241220,141600,442541027,747,747,747,747,0
|
|
20241220,141500,442541027,747,747,747,747,0
|
|
20241220,141400,442541027,747,745,747,745,1551
|
|
20241220,141300,441385530,747,743,747,743,137
|
|
20241220,141200,441283727,743,747,747,743,53
|
|
20241220,141100,441244344,747,747,747,747,0
|
|
20241220,141000,441244344,747,747,747,747,3
|
|
20241220,140900,441242103,748,748,748,748,0
|
|
20241220,140800,441242103,748,748,748,748,2
|
|
20241220,140700,441240607,748,748,748,748,1
|
|
20241220,140600,441239859,748,748,748,748,0
|
|
20241220,140500,441239859,748,748,748,748,330
|
|
20241220,140400,440993019,749,749,749,749,415
|
|
20241220,140300,440682184,745,745,745,745,0
|
|
20241220,140200,440682184,745,745,745,745,0
|
|
20241220,140100,440682184,745,745,745,745,1386
|
|
20241220,140000,439649614,745,745,745,745,186
|
|
20241220,135900,439511044,750,750,750,750,4313
|
|
20241220,135800,436276294,744,744,744,744,94
|
|
20241220,135700,436206358,744,744,744,744,0
|
|
20241220,135600,436206358,744,744,744,744,0
|
|
20241220,135500,436206358,744,744,744,744,0
|
|
20241220,135400,436206358,744,744,744,744,0
|
|
20241220,135300,436206358,744,745,745,744,1516
|
|
20241220,135200,435078268,749,749,749,749,0
|
|
20241220,135100,435078268,749,749,749,749,10
|
|
20241220,135000,435070778,750,750,750,750,4
|
|
20241220,134900,435067778,750,750,750,750,5420
|
|
20241220,134800,431002778,750,750,750,750,1624
|
|
20241220,134700,429784778,750,744,751,744,6516
|
|
20241220,134600,424918360,743,742,743,742,742
|
|
20241220,134500,424367689,740,740,740,740,1434
|
|
20241220,134400,423306529,740,740,740,740,0
|
|
20241220,134300,423306529,740,740,740,740,0
|
|
20241220,134200,423306529,740,740,740,740,0
|
|
20241220,134100,423306529,740,740,740,740,20
|
|
20241220,134000,423291729,742,742,742,742,1
|
|
20241220,133900,423290987,740,740,740,740,206
|
|
20241220,133800,423138547,742,739,742,739,75
|
|
20241220,133700,423082959,740,740,740,740,400
|
|
20241220,133600,422786959,740,740,740,740,23
|
|
20241220,133500,422769939,740,740,740,740,0
|
|
20241220,133400,422769939,740,740,740,740,3703
|
|
20241220,133300,420029719,740,740,740,740,1186
|
|
20241220,133200,419152079,740,740,740,740,0
|
|
20241220,133100,419152079,740,739,740,739,20000
|
|
20241220,133000,404353319,739,739,739,739,0
|
|
20241220,132900,404353319,739,739,740,739,138
|
|
20241220,132800,404251336,739,735,739,733,1050
|
|
20241220,132700,403478985,733,735,735,733,2158
|
|
20241220,132600,401897108,735,733,735,733,10201
|
|
20241220,132500,394419773,733,736,736,733,3928
|
|
20241220,132400,391536846,736,736,736,736,0
|
|
20241220,132300,391536846,736,736,736,736,0
|
|
20241220,132200,391536846,736,739,739,736,470
|
|
20241220,132100,391190266,739,736,739,735,6010
|
|
20241220,132000,386772856,735,735,735,735,1
|
|
20241220,131900,386772121,735,735,735,735,0
|
|
20241220,131800,386772121,735,736,736,735,1384
|
|
20241220,131700,385753740,737,737,737,737,0
|
|
20241220,131600,385753740,737,740,740,737,889
|
|
20241220,131500,385097047,737,739,739,737,569
|
|
20241220,131400,384676694,739,739,739,739,1
|
|
20241220,131300,384675955,737,737,737,737,82
|
|
20241220,131200,384615521,739,739,739,739,0
|
|
20241220,131100,384615521,739,739,739,739,0
|
|
20241220,131000,384615521,739,739,739,739,0
|
|
20241220,130900,384615521,739,739,739,739,301
|
|
20241220,130800,384393082,739,739,739,739,0
|
|
20241220,130700,384393082,739,739,739,739,4
|
|
20241220,130600,384390126,740,740,740,740,102
|
|
20241220,130500,384314646,742,742,742,742,0
|
|
20241220,130400,384314646,742,742,742,742,1541
|
|
20241220,130300,383171224,740,740,740,740,0
|
|
20241220,130200,383171224,740,740,740,740,0
|
|
20241220,130100,383171224,740,740,740,740,186
|
|
20241220,130000,383033584,740,740,740,740,0
|
|
20241220,125900,383033584,740,740,740,740,10
|
|
20241220,125800,383026184,739,744,744,739,2102
|
|
20241220,125700,381472796,744,744,744,744,17
|
|
20241220,125600,381460148,743,743,743,743,0
|
|
20241220,125500,381460148,743,743,743,743,5
|
|
20241220,125400,381456433,742,742,742,742,0
|
|
20241220,125300,381456433,742,742,742,742,8000
|
|
20241220,125200,375520433,742,742,742,742,0
|
|
20241220,125100,375520433,742,742,742,742,1
|
|
20241220,125000,375519691,742,742,742,742,501
|
|
20241220,124900,375147949,737,737,737,737,0
|
|
20241220,124800,375147949,737,737,737,737,0
|
|
20241220,124700,375147949,737,737,737,737,1416
|
|
20241220,124600,374104357,737,737,737,737,0
|
|
20241220,124500,374104357,737,739,739,737,1717
|
|
20241220,124400,372838914,739,739,739,739,1
|
|
20241220,124300,372838175,739,739,739,739,948
|
|
20241220,124200,372137603,739,739,739,739,0
|
|
20241220,124100,372137603,739,739,739,739,476
|
|
20241220,124000,371785839,739,743,743,739,873
|
|
20241220,123900,371140688,743,740,744,740,800
|
|
20241220,123800,370546446,739,739,739,739,0
|
|
20241220,123700,370546446,739,739,739,739,20
|
|
20241220,123600,370531666,737,737,737,737,1
|
|
20241220,123500,370530929,739,739,739,739,0
|
|
20241220,123400,370530929,739,739,739,739,87
|
|
20241220,123300,370466636,739,739,739,739,56
|
|
20241220,123200,370425252,739,739,739,739,14
|
|
20241220,123100,370414906,739,739,739,739,500
|
|
20241220,123000,370045406,739,739,739,739,5
|
|
20241220,122900,370041711,739,739,739,739,500
|
|
20241220,122800,369672211,738,738,738,738,500
|
|
20241220,122700,369303211,738,738,738,738,50
|
|
20241220,122600,369266311,739,739,739,739,1
|
|
20241220,122500,369265572,738,738,738,738,10
|
|
20241220,122400,369258192,739,739,739,739,58
|
|
20241220,122300,369215330,737,739,739,737,5091
|
|
20241220,122200,365458225,738,738,738,738,0
|
|
20241220,122100,365458225,738,738,738,738,0
|
|
20241220,122000,365458225,738,738,738,738,0
|
|
20241220,121900,365458225,738,738,738,738,710
|
|
20241220,121800,364934245,738,738,738,738,0
|
|
20241220,121700,364934245,738,738,738,738,1
|
|
20241220,121600,364933507,737,737,737,737,404
|
|
20241220,121500,364635759,737,737,737,737,1004
|
|
20241220,121400,363895811,737,737,737,735,3577
|
|
20241220,121300,361264183,738,737,738,737,2306
|
|
20241220,121200,359564621,737,737,737,737,100
|
|
20241220,121100,359490921,738,738,739,738,201
|
|
20241220,121000,359342582,739,739,739,739,2
|
|
20241220,120900,359341104,739,739,739,739,0
|
|
20241220,120800,359341104,739,739,739,739,1
|
|
20241220,120700,359340365,740,737,740,737,31
|
|
20241220,120600,359317515,741,741,741,741,14
|
|
20241220,120500,359307141,741,741,741,741,0
|
|
20241220,120400,359307141,741,739,742,738,2035
|
|
20241220,120300,357805154,742,742,742,740,154
|
|
20241220,120200,357690976,743,743,743,743,0
|
|
20241220,120100,357690976,743,740,743,738,3502
|
|
20241220,120000,355099215,742,742,742,742,0
|
|
20241220,115900,355099215,742,742,742,738,1005
|
|
20241220,115800,354357000,742,742,742,742,1003
|
|
20241220,115700,353612774,742,742,742,742,0
|
|
20241220,115600,353612774,742,741,742,740,3092
|
|
20241220,115500,351324599,741,741,741,741,4
|
|
20241220,115400,351321635,742,742,742,742,31
|
|
20241220,115300,351298633,743,743,743,743,0
|
|
20241220,115200,351298633,743,743,743,743,0
|
|
20241220,115100,351298633,743,737,744,736,3489
|
|
20241220,115000,348717748,737,737,737,737,1
|
|
20241220,114900,348717011,740,740,740,740,50
|
|
20241220,114800,348680011,740,740,740,740,300
|
|
20241220,114700,348458011,740,736,740,736,2004
|
|
20241220,114600,346983055,740,740,740,740,14
|
|
20241220,114500,346972695,741,741,741,736,136
|
|
20241220,114400,346872299,741,739,741,737,1901
|
|
20241220,114300,345471064,742,739,742,738,3103
|
|
20241220,114200,343180929,739,742,742,739,2200
|
|
20241220,114100,341554927,743,744,744,743,15
|
|
20241220,114000,341543777,744,741,744,741,234
|
|
20241220,113900,341370281,740,739,740,739,2327
|
|
20241220,113800,339648901,740,741,743,740,4758
|
|
20241220,113700,336126613,743,748,748,743,9061
|
|
20241220,113600,329383987,748,748,748,748,13
|
|
20241220,113500,329374263,748,748,748,748,0
|
|
20241220,113400,329374263,748,748,748,748,0
|
|
20241220,113300,329374263,748,748,748,748,10
|
|
20241220,113200,329366783,748,748,748,748,0
|
|
20241220,113100,329366783,748,748,748,748,0
|
|
20241220,113000,329366783,748,744,748,744,34
|
|
20241220,112900,329341483,744,744,744,744,0
|
|
20241220,112800,329341483,744,748,748,744,150
|
|
20241220,112700,329229683,748,748,748,748,0
|
|
20241220,112600,329229683,748,748,748,748,1
|
|
20241220,112500,329228935,748,748,748,748,0
|
|
20241220,112400,329228935,748,748,748,748,51
|
|
20241220,112300,329190787,744,744,744,744,0
|
|
20241220,112200,329190787,744,745,745,744,1745
|
|
20241220,112100,327891505,746,747,747,746,2640
|
|
20241220,112000,325921995,747,747,747,747,126
|
|
20241220,111900,325827873,746,747,747,746,1291
|
|
20241220,111800,324863731,748,748,748,748,41
|
|
20241220,111700,324833063,748,748,748,748,4
|
|
20241220,111600,324830071,748,748,748,748,87
|
|
20241220,111500,324764995,748,748,748,748,323
|
|
20241220,111400,324523391,748,749,749,748,301
|
|
20241220,111300,324298242,749,749,749,749,21
|
|
20241220,111200,324282513,750,752,752,750,10042
|
|
20241220,111100,316750887,753,753,753,753,31
|
|
20241220,111000,316727544,753,753,753,753,70
|
|
20241220,110900,316674834,753,750,753,750,31
|
|
20241220,110800,316651575,752,752,752,752,30
|
|
20241220,110700,316629015,753,753,753,753,0
|
|
20241220,110600,316629015,753,753,753,753,1
|
|
20241220,110500,316628262,752,752,752,752,0
|
|
20241220,110400,316628262,752,752,752,752,815
|
|
20241220,110300,316015382,752,753,753,752,5253
|
|
20241220,110200,312064865,753,754,754,753,4810
|
|
20241220,110100,308442129,755,755,755,755,0
|
|
20241220,110000,308442129,755,755,755,755,0
|
|
20241220,105900,308442129,755,756,756,755,1000
|
|
20241220,105800,307687117,761,761,761,761,100
|
|
20241220,105700,307611017,761,756,761,756,103
|
|
20241220,105600,307532649,761,761,761,761,0
|
|
20241220,105500,307532649,761,761,761,761,0
|
|
20241220,105400,307532649,761,761,761,761,0
|
|
20241220,105300,307532649,761,761,761,761,0
|
|
20241220,105200,307532649,761,761,761,761,0
|
|
20241220,105100,307532649,761,761,761,761,1
|
|
20241220,105000,307531888,754,754,754,754,0
|
|
20241220,104900,307531888,754,754,754,754,7
|
|
20241220,104800,307526610,754,754,754,754,10
|
|
20241220,104700,307519070,754,754,754,754,5122
|
|
20241220,104600,303657082,755,764,764,755,5872
|
|
20241220,104500,299222828,766,766,766,766,50
|
|
20241220,104400,299184528,754,754,754,754,25
|
|
20241220,104300,299165678,755,761,762,755,933
|
|
20241220,104200,298456357,761,758,761,758,1549
|
|
20241220,104100,297279629,753,752,753,752,10573
|
|
20241220,104000,289318231,752,753,753,751,1011
|
|
20241220,103900,288558758,752,747,752,747,1982
|
|
20241220,103800,287073318,751,751,751,751,200
|
|
20241220,103700,286923118,748,748,748,748,565
|
|
20241220,103600,286500498,749,749,749,749,3119
|
|
20241220,103500,284164367,749,748,749,748,1949
|
|
20241220,103400,282705515,748,747,748,747,101
|
|
20241220,103300,282630062,747,747,747,747,105
|
|
20241220,103200,282551627,747,747,747,746,3199
|
|
20241220,103100,280162474,744,747,748,744,1054
|
|
20241220,103000,279375809,748,748,748,748,100
|
|
20241220,102900,279301009,748,753,753,748,20214
|
|
20241220,102800,264129015,752,753,753,752,266
|
|
20241220,102700,263928917,753,753,754,753,7477
|
|
20241220,102600,258298686,753,755,755,753,5787
|
|
20241220,102500,253938732,755,755,755,755,114
|
|
20241220,102400,253852662,756,756,756,756,300
|
|
20241220,102300,253625862,756,756,756,756,8
|
|
20241220,102200,253619814,756,756,756,756,4
|
|
20241220,102100,253616790,756,762,762,756,25076
|
|
20241220,102000,234623485,758,758,758,758,0
|
|
20241220,101900,234623485,758,762,762,758,2
|
|
20241220,101800,234621965,759,759,759,759,3323
|
|
20241220,101700,232099808,760,761,761,760,1602
|
|
20241220,101600,230882088,760,760,762,759,602
|
|
20241220,101500,230424566,759,758,761,758,604
|
|
20241220,101400,229965927,759,761,761,759,83
|
|
20241220,101300,229902768,763,764,764,760,41012
|
|
20241220,101200,198652896,769,769,769,769,0
|
|
20241220,101100,198652896,769,769,769,769,4
|
|
20241220,101000,198649820,769,765,769,765,1866
|
|
20241220,100900,197222318,769,765,769,765,13
|
|
20241220,100800,197212329,765,765,765,765,1230
|
|
20241220,100700,196271379,765,769,769,765,2603
|
|
20241220,100600,194278586,769,769,769,769,0
|
|
20241220,100500,194278586,769,769,769,769,0
|
|
20241220,100400,194278586,769,769,769,769,697
|
|
20241220,100300,193742593,768,765,768,765,1649
|
|
20241220,100200,192479700,767,767,767,767,0
|
|
20241220,100100,192479700,767,767,767,767,0
|
|
20241220,100000,192479700,767,767,767,767,130
|
|
20241220,095900,192379990,767,765,767,765,1969
|
|
20241220,095800,190873641,767,767,767,767,6819
|
|
20241220,095700,185643468,772,772,772,772,5
|
|
20241220,095600,185639608,768,771,771,768,1831
|
|
20241220,095500,184233397,772,768,772,768,5237
|
|
20241220,095400,180211296,771,768,771,768,3707
|
|
20241220,095300,177361290,767,768,768,767,3314
|
|
20241220,095200,174816324,772,768,772,768,6887
|
|
20241220,095100,169527088,773,773,773,773,0
|
|
20241220,095000,169527088,773,770,774,769,1467
|
|
20241220,094900,168398597,770,770,770,770,25
|
|
20241220,094800,168379347,770,776,776,770,2366
|
|
20241220,094700,166556939,776,776,776,776,1
|
|
20241220,094600,166556163,776,774,776,774,303
|
|
20241220,094500,166321322,775,770,775,770,788
|
|
20241220,094400,165714552,775,775,775,775,1
|
|
20241220,094300,165713777,776,776,776,776,20
|
|
20241220,094200,165698257,776,770,776,770,871
|
|
20241220,094100,165027467,770,774,777,770,1922
|
|
20241220,094000,163537730,775,775,775,775,383
|
|
20241220,093900,163240905,768,768,768,768,2047
|
|
20241220,093800,161668809,775,770,775,769,3208
|
|
20241220,093700,159200178,778,777,778,777,10000
|
|
20241220,093600,151425178,778,776,778,776,12574
|
|
20241220,093500,141655179,776,777,778,769,4946
|
|
20241220,093400,137826123,778,777,778,777,252
|
|
20241220,093300,137630129,770,777,778,770,12237
|
|
20241220,093200,128110648,777,773,778,772,15246
|
|
20241220,093100,116277880,764,764,764,764,216
|
|
20241220,093000,116112856,773,764,773,764,8802
|
|
20241220,092900,109314888,769,767,778,767,10333
|
|
20241220,092800,101302098,767,767,767,767,2000
|
|
20241220,092700,99768098,764,764,764,764,2817
|
|
20241220,092600,97615910,764,763,764,762,4051
|
|
20241220,092500,94526051,763,763,763,763,6296
|
|
20241220,092400,89722203,763,765,769,763,7546
|
|
20241220,092300,83958177,764,764,764,764,0
|
|
20241220,092200,83958177,764,765,765,764,7000
|
|
20241220,092100,78608392,769,769,769,769,0
|
|
20241220,092000,78608392,769,767,769,765,656
|
|
20241220,091900,78105310,765,770,770,765,47
|
|
20241220,091800,78069266,771,771,771,771,0
|
|
20241220,091700,78069266,771,772,773,771,555
|
|
20241220,091600,77640717,772,767,772,765,971
|
|
20241220,091500,76896732,772,772,772,771,31
|
|
20241220,091400,76872816,771,771,771,770,3217
|
|
20241220,091300,74392594,771,771,772,771,1800
|
|
20241220,091200,73004295,772,772,772,772,12
|
|
20241220,091100,72995031,767,766,773,766,3341
|
|
20241220,091000,70432948,766,766,766,766,634
|
|
20241220,090900,69947304,766,770,770,762,20547
|
|
20241220,090800,54194800,771,778,783,771,18952
|
|
20241220,090700,39501450,784,778,784,778,101
|
|
20241220,090600,39422866,785,784,785,784,1943
|
|
20241220,090500,37898424,784,778,784,778,7946
|
|
20241220,090400,31713988,778,785,786,778,3530
|
|
20241220,090300,28941846,785,785,786,775,3018
|
|
20241220,090200,26586673,785,774,785,774,7109
|
|
20241220,090100,21039469,774,771,785,771,4803
|
|
20241220,090000,17331265,778,780,785,770,20970
|