640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,193700,214576100,751,751,751,751,537
|
|
20241224,193600,214576100,751,751,751,751,0
|
|
20241224,193500,214576100,751,751,751,751,0
|
|
20241224,193400,214576100,751,751,751,751,0
|
|
20241224,193300,214576100,751,751,751,751,0
|
|
20241224,193200,214576100,751,751,751,751,0
|
|
20241224,193100,214576100,751,751,751,751,0
|
|
20241224,193000,214576100,751,751,751,751,0
|
|
20241224,192900,214576100,751,751,751,751,0
|
|
20241224,192800,214576100,751,751,751,751,0
|
|
20241224,192700,214576100,751,751,751,751,0
|
|
20241224,192600,214576100,751,751,751,751,0
|
|
20241224,192500,214576100,751,751,751,751,0
|
|
20241224,192400,214576100,751,751,751,751,0
|
|
20241224,192300,214576100,751,751,751,751,0
|
|
20241224,192200,214576100,751,751,751,751,0
|
|
20241224,192100,214576100,751,751,751,751,0
|
|
20241224,192000,214576100,751,751,751,751,0
|
|
20241224,191900,214576100,751,751,751,751,0
|
|
20241224,191800,214576100,751,751,751,751,0
|
|
20241224,191700,214576100,751,751,751,751,0
|
|
20241224,191600,214576100,751,751,751,751,0
|
|
20241224,191500,214576100,751,751,751,751,0
|
|
20241224,191400,214576100,751,751,751,751,0
|
|
20241224,191300,214576100,751,751,751,751,0
|
|
20241224,191200,214576100,751,751,751,751,0
|
|
20241224,191100,214576100,751,751,751,751,0
|
|
20241224,191000,214576100,751,751,751,751,0
|
|
20241224,190900,214576100,751,751,751,751,0
|
|
20241224,190800,214576100,751,751,751,751,0
|
|
20241224,190700,214576100,751,751,751,751,537
|
|
20241224,190600,214576100,751,751,751,751,0
|
|
20241224,190500,214576100,751,751,751,751,0
|
|
20241224,190400,214576100,751,751,751,751,0
|
|
20241224,190300,214576100,751,751,751,751,0
|
|
20241224,190200,214576100,751,751,751,751,0
|
|
20241224,190100,214576100,751,751,751,751,0
|
|
20241224,190000,214576100,751,751,751,751,0
|
|
20241224,185900,214576100,751,751,751,751,0
|
|
20241224,185800,214576100,751,751,751,751,0
|
|
20241224,185700,214576100,751,751,751,751,0
|
|
20241224,185600,214576100,751,751,751,751,0
|
|
20241224,185500,214576100,751,751,751,751,0
|
|
20241224,185400,214576100,751,751,751,751,0
|
|
20241224,185300,214576100,751,751,751,751,0
|
|
20241224,185200,214576100,751,751,751,751,0
|
|
20241224,185100,214576100,751,751,751,751,0
|
|
20241224,185000,214576100,751,751,751,751,0
|
|
20241224,184900,214576100,751,751,751,751,0
|
|
20241224,184800,214576100,751,751,751,751,0
|
|
20241224,184700,214576100,751,751,751,751,0
|
|
20241224,184600,214576100,751,751,751,751,0
|
|
20241224,184500,214576100,751,751,751,751,0
|
|
20241224,184400,214576100,751,751,751,751,0
|
|
20241224,184300,214576100,751,751,751,751,0
|
|
20241224,184200,214576100,751,751,751,751,0
|
|
20241224,184100,214576100,751,751,751,751,0
|
|
20241224,184000,214576100,751,751,751,751,0
|
|
20241224,183900,214576100,751,751,751,751,0
|
|
20241224,183800,214576100,751,751,751,751,0
|
|
20241224,183700,214576100,751,751,751,751,537
|
|
20241224,183600,214576100,751,751,751,751,0
|
|
20241224,183500,214576100,751,751,751,751,0
|
|
20241224,183400,214576100,751,751,751,751,0
|
|
20241224,183300,214576100,751,751,751,751,0
|
|
20241224,183200,214576100,751,751,751,751,0
|
|
20241224,183100,214576100,751,751,751,751,0
|
|
20241224,183000,214576100,751,751,751,751,0
|
|
20241224,182900,214576100,751,751,751,751,0
|
|
20241224,182800,214576100,751,751,751,751,0
|
|
20241224,182700,214576100,751,751,751,751,0
|
|
20241224,182600,214576100,751,751,751,751,0
|
|
20241224,182500,214576100,751,751,751,751,0
|
|
20241224,182400,214576100,751,751,751,751,0
|
|
20241224,182300,214576100,751,751,751,751,0
|
|
20241224,182200,214576100,751,751,751,751,0
|
|
20241224,182100,214576100,751,751,751,751,0
|
|
20241224,182000,214576100,751,751,751,751,0
|
|
20241224,181900,214576100,751,751,751,751,0
|
|
20241224,181800,214576100,751,751,751,751,0
|
|
20241224,181700,214576100,751,751,751,751,0
|
|
20241224,181600,214576100,751,751,751,751,0
|
|
20241224,181500,214576100,751,751,751,751,0
|
|
20241224,181400,214576100,751,751,751,751,0
|
|
20241224,181300,214576100,751,751,751,751,0
|
|
20241224,181200,214576100,751,751,751,751,0
|
|
20241224,181100,214576100,751,751,751,751,0
|
|
20241224,181000,214576100,751,751,751,751,0
|
|
20241224,180900,214576100,751,751,751,751,0
|
|
20241224,180800,214576100,751,751,751,751,0
|
|
20241224,180700,214576100,751,751,751,751,537
|
|
20241224,180600,214576100,751,751,751,751,0
|
|
20241224,180500,214576100,751,751,751,751,0
|
|
20241224,180400,214576100,751,751,751,751,0
|
|
20241224,180300,214576100,751,751,751,751,0
|
|
20241224,180200,214576100,751,751,751,751,0
|
|
20241224,180100,214576100,751,751,751,751,0
|
|
20241224,180000,214576100,751,751,751,751,0
|
|
20241224,175900,214576100,751,751,751,751,0
|
|
20241224,175800,214576100,751,751,751,751,0
|
|
20241224,175700,214576100,751,751,751,751,0
|
|
20241224,175600,214576100,751,751,751,751,0
|
|
20241224,175500,214576100,751,751,751,751,0
|
|
20241224,175400,214576100,751,751,751,751,0
|
|
20241224,175300,214576100,751,751,751,751,0
|
|
20241224,175200,214576100,751,751,751,751,0
|
|
20241224,175100,214576100,751,751,751,751,0
|
|
20241224,175000,214576100,751,751,751,751,0
|
|
20241224,174900,214576100,751,751,751,751,0
|
|
20241224,174800,214576100,751,751,751,751,0
|
|
20241224,174700,214576100,751,751,751,751,0
|
|
20241224,174600,214576100,751,751,751,751,0
|
|
20241224,174500,214576100,751,751,751,751,0
|
|
20241224,174400,214576100,751,751,751,751,0
|
|
20241224,174300,214576100,751,751,751,751,0
|
|
20241224,174200,214576100,751,751,751,751,0
|
|
20241224,174100,214576100,751,751,751,751,0
|
|
20241224,174000,214576100,751,751,751,751,0
|
|
20241224,173900,214576100,751,751,751,751,0
|
|
20241224,173800,214576100,751,751,751,751,0
|
|
20241224,173700,214576100,751,751,751,751,537
|
|
20241224,173600,214576100,751,751,751,751,0
|
|
20241224,173500,214576100,751,751,751,751,0
|
|
20241224,173400,214576100,751,751,751,751,0
|
|
20241224,173300,214576100,751,751,751,751,0
|
|
20241224,173200,214576100,751,751,751,751,0
|
|
20241224,173100,214576100,751,751,751,751,0
|
|
20241224,173000,214576100,751,751,751,751,0
|
|
20241224,172900,214576100,751,751,751,751,0
|
|
20241224,172800,214576100,751,751,751,751,0
|
|
20241224,172700,214576100,751,751,751,751,0
|
|
20241224,172600,214576100,751,751,751,751,0
|
|
20241224,172500,214576100,751,751,751,751,0
|
|
20241224,172400,214576100,751,751,751,751,0
|
|
20241224,172300,214576100,751,751,751,751,0
|
|
20241224,172200,214576100,751,751,751,751,0
|
|
20241224,172100,214576100,751,751,751,751,0
|
|
20241224,172000,214576100,751,751,751,751,0
|
|
20241224,171900,214576100,751,751,751,751,0
|
|
20241224,171800,214576100,751,751,751,751,0
|
|
20241224,171700,214576100,751,751,751,751,0
|
|
20241224,171600,214576100,751,751,751,751,0
|
|
20241224,171500,214576100,751,751,751,751,0
|
|
20241224,171400,214576100,751,751,751,751,0
|
|
20241224,171300,214576100,751,751,751,751,0
|
|
20241224,171200,214576100,751,751,751,751,0
|
|
20241224,171100,214576100,751,751,751,751,0
|
|
20241224,171000,214576100,751,751,751,751,0
|
|
20241224,170900,214576100,751,751,751,751,0
|
|
20241224,170800,214576100,751,751,751,751,0
|
|
20241224,170700,214576100,751,751,751,751,537
|
|
20241224,170600,214576100,751,751,751,751,0
|
|
20241224,170500,214576100,751,751,751,751,0
|
|
20241224,170400,214576100,751,751,751,751,0
|
|
20241224,170300,214576100,751,751,751,751,0
|
|
20241224,170200,214576100,751,751,751,751,0
|
|
20241224,170100,214576100,751,751,751,751,0
|
|
20241224,170000,214576100,751,751,751,751,0
|
|
20241224,165900,214576100,751,751,751,751,0
|
|
20241224,165800,214576100,751,751,751,751,0
|
|
20241224,165700,214576100,751,751,751,751,0
|
|
20241224,165600,214576100,751,751,751,751,0
|
|
20241224,165500,214576100,751,751,751,751,0
|
|
20241224,165400,214576100,751,751,751,751,0
|
|
20241224,165300,214576100,751,751,751,751,0
|
|
20241224,165200,214576100,751,751,751,751,0
|
|
20241224,165100,214576100,751,751,751,751,0
|
|
20241224,165000,214576100,751,751,751,751,0
|
|
20241224,164900,214576100,751,751,751,751,0
|
|
20241224,164800,214576100,751,751,751,751,0
|
|
20241224,164700,214576100,751,751,751,751,0
|
|
20241224,164600,214576100,751,751,751,751,0
|
|
20241224,164500,214576100,751,751,751,751,0
|
|
20241224,164400,214576100,751,751,751,751,0
|
|
20241224,164300,214576100,751,751,751,751,0
|
|
20241224,164200,214576100,751,751,751,751,0
|
|
20241224,164100,214576100,751,751,751,751,0
|
|
20241224,164000,214576100,751,751,751,751,0
|
|
20241224,163900,214576100,751,751,751,751,0
|
|
20241224,163800,214576100,751,751,751,751,0
|
|
20241224,163700,214576100,751,751,751,751,537
|
|
20241224,163600,214576100,751,751,751,751,0
|
|
20241224,163500,214576100,751,751,751,751,0
|
|
20241224,163400,214576100,751,751,751,751,0
|
|
20241224,163300,214576100,751,751,751,751,0
|
|
20241224,163200,214576100,751,751,751,751,0
|
|
20241224,163100,214576100,751,751,751,751,0
|
|
20241224,163000,214576100,751,751,751,751,0
|
|
20241224,162900,214576100,751,751,751,751,0
|
|
20241224,162800,214576100,751,751,751,751,0
|
|
20241224,162700,214576100,751,751,751,751,0
|
|
20241224,162600,214576100,751,751,751,751,0
|
|
20241224,162500,214576100,751,751,751,751,0
|
|
20241224,162400,214576100,751,751,751,751,0
|
|
20241224,162300,214576100,751,751,751,751,0
|
|
20241224,162200,214576100,751,751,751,751,0
|
|
20241224,162100,214576100,751,751,751,751,0
|
|
20241224,162000,214576100,751,751,751,751,0
|
|
20241224,161900,214576100,751,751,751,751,0
|
|
20241224,161800,214576100,751,751,751,751,0
|
|
20241224,161700,214576100,751,751,751,751,0
|
|
20241224,161600,214576100,751,751,751,751,0
|
|
20241224,161500,214576100,751,751,751,751,0
|
|
20241224,161400,214576100,751,751,751,751,0
|
|
20241224,161300,214576100,751,751,751,751,0
|
|
20241224,161200,214576100,751,751,751,751,0
|
|
20241224,161100,214576100,751,751,751,751,0
|
|
20241224,161000,214576100,751,751,751,751,0
|
|
20241224,160900,214576100,751,751,751,751,0
|
|
20241224,160800,214576100,751,751,751,751,0
|
|
20241224,160700,214576100,751,751,751,751,537
|
|
20241224,160600,214576100,751,751,751,751,0
|
|
20241224,160500,214576100,751,751,751,751,0
|
|
20241224,160400,214576100,751,751,751,751,0
|
|
20241224,160300,214576100,751,751,751,751,0
|
|
20241224,160200,214576100,751,751,751,751,0
|
|
20241224,160100,214576100,751,751,751,751,0
|
|
20241224,160000,214576100,751,751,751,751,0
|
|
20241224,155900,214576100,751,751,751,751,0
|
|
20241224,155800,214576100,751,751,751,751,0
|
|
20241224,155700,214576100,751,751,751,751,0
|
|
20241224,155600,214576100,751,751,751,751,0
|
|
20241224,155500,214576100,751,751,751,751,0
|
|
20241224,155400,214576100,751,751,751,751,0
|
|
20241224,155300,214576100,751,751,751,751,0
|
|
20241224,155200,214576100,751,751,751,751,0
|
|
20241224,155100,214576100,751,751,751,751,0
|
|
20241224,155000,214576100,751,751,751,751,0
|
|
20241224,154900,214576100,751,751,751,751,0
|
|
20241224,154800,214576100,751,751,751,751,0
|
|
20241224,154700,214576100,751,751,751,751,0
|
|
20241224,154600,214576100,751,751,751,751,0
|
|
20241224,154500,214576100,751,751,751,751,0
|
|
20241224,154400,214576100,751,751,751,751,0
|
|
20241224,154300,214576100,751,751,751,751,0
|
|
20241224,154200,214576100,751,751,751,751,0
|
|
20241224,154100,214576100,751,751,751,751,0
|
|
20241224,154000,214576100,751,751,751,751,0
|
|
20241224,153900,214576100,751,751,751,751,0
|
|
20241224,153800,214576100,751,751,751,751,0
|
|
20241224,153700,214576100,751,751,751,751,537
|
|
20241224,153600,214576100,751,751,751,751,0
|
|
20241224,153500,214576100,751,751,751,751,0
|
|
20241224,153400,214576100,751,751,751,751,0
|
|
20241224,153300,214576100,751,751,751,751,0
|
|
20241224,153200,214576100,751,751,751,751,0
|
|
20241224,153100,214576100,751,751,751,751,0
|
|
20241224,153000,214576100,751,751,751,751,537
|
|
20241224,152900,214172813,751,751,751,751,0
|
|
20241224,152800,214172813,751,751,751,751,0
|
|
20241224,152700,214172813,751,751,751,751,0
|
|
20241224,152600,214172813,751,751,751,751,0
|
|
20241224,152500,214172813,751,751,751,751,0
|
|
20241224,152400,214172813,751,751,751,751,0
|
|
20241224,152300,214172813,751,751,751,751,0
|
|
20241224,152200,214172813,751,751,751,751,0
|
|
20241224,152100,214172813,751,751,751,751,0
|
|
20241224,152000,214172813,751,751,751,751,0
|
|
20241224,151900,214172813,751,751,751,751,1034
|
|
20241224,151800,213396279,752,752,752,752,0
|
|
20241224,151700,213396279,752,753,753,752,1272
|
|
20241224,151600,212439533,752,752,752,752,0
|
|
20241224,151500,212439533,752,752,752,752,100
|
|
20241224,151400,212364333,752,752,752,752,2
|
|
20241224,151300,212362829,753,753,753,753,5
|
|
20241224,151200,212359064,753,753,753,753,0
|
|
20241224,151100,212359064,753,753,753,753,5
|
|
20241224,151000,212355299,752,752,752,752,6945
|
|
20241224,150900,207132659,751,751,751,751,4000
|
|
20241224,150800,204128659,751,751,751,751,1400
|
|
20241224,150700,203077259,751,751,751,751,24
|
|
20241224,150600,203059235,752,752,752,752,1
|
|
20241224,150500,203058483,751,751,751,751,437
|
|
20241224,150400,202730296,752,752,752,752,1
|
|
20241224,150300,202729544,751,751,751,751,0
|
|
20241224,150200,202729544,751,751,751,751,0
|
|
20241224,150100,202729544,751,751,751,751,0
|
|
20241224,150000,202729544,751,751,751,751,1
|
|
20241224,145900,202728793,752,752,752,752,7
|
|
20241224,145800,202723529,751,751,751,751,0
|
|
20241224,145700,202723529,751,751,751,751,1383
|
|
20241224,145600,201684896,751,751,751,751,915
|
|
20241224,145500,200997731,752,752,752,752,0
|
|
20241224,145400,200997731,752,752,752,752,0
|
|
20241224,145300,200997731,752,752,752,752,0
|
|
20241224,145200,200997731,752,752,752,752,0
|
|
20241224,145100,200997731,752,752,752,752,0
|
|
20241224,145000,200997731,752,752,752,752,0
|
|
20241224,144900,200997731,752,752,752,752,60
|
|
20241224,144800,200952611,752,752,752,752,0
|
|
20241224,144700,200952611,752,752,752,752,0
|
|
20241224,144600,200952611,752,752,752,752,0
|
|
20241224,144500,200952611,752,752,752,752,10
|
|
20241224,144400,200945091,752,752,752,752,0
|
|
20241224,144300,200945091,752,752,752,752,0
|
|
20241224,144200,200945091,752,752,752,752,0
|
|
20241224,144100,200945091,752,752,752,752,0
|
|
20241224,144000,200945091,752,752,752,752,2
|
|
20241224,143900,200943587,752,752,752,752,0
|
|
20241224,143800,200943587,752,752,752,752,0
|
|
20241224,143700,200943587,752,752,752,752,1
|
|
20241224,143600,200942835,748,750,750,748,794
|
|
20241224,143500,200348771,752,752,752,752,10
|
|
20241224,143400,200341251,753,753,753,753,0
|
|
20241224,143300,200341251,753,753,753,753,0
|
|
20241224,143200,200341251,753,753,753,753,0
|
|
20241224,143100,200341251,753,753,753,753,0
|
|
20241224,143000,200341251,753,749,753,749,194
|
|
20241224,142900,200195941,753,753,753,753,0
|
|
20241224,142800,200195941,753,753,753,753,0
|
|
20241224,142700,200195941,753,753,753,753,0
|
|
20241224,142600,200195941,753,753,753,753,0
|
|
20241224,142500,200195941,753,753,753,753,3
|
|
20241224,142400,200193682,753,753,753,753,1
|
|
20241224,142300,200192929,749,749,749,749,1100
|
|
20241224,142200,199369029,749,749,749,749,1500
|
|
20241224,142100,198245529,749,749,749,749,0
|
|
20241224,142000,198245529,749,749,749,749,0
|
|
20241224,141900,198245529,749,749,749,749,0
|
|
20241224,141800,198245529,749,749,749,749,0
|
|
20241224,141700,198245529,749,749,755,749,1603
|
|
20241224,141600,197044876,749,749,749,749,0
|
|
20241224,141500,197044876,749,749,749,749,0
|
|
20241224,141400,197044876,749,749,749,749,0
|
|
20241224,141300,197044876,749,755,755,749,832
|
|
20241224,141200,196420791,752,749,752,749,952
|
|
20241224,141100,195705037,752,752,752,752,51
|
|
20241224,141000,195666685,752,752,752,752,0
|
|
20241224,140900,195666685,752,752,752,752,0
|
|
20241224,140800,195666685,752,752,752,752,1
|
|
20241224,140700,195665933,749,749,749,749,0
|
|
20241224,140600,195665933,749,749,749,749,0
|
|
20241224,140500,195665933,749,749,749,749,0
|
|
20241224,140400,195665933,749,749,749,749,1
|
|
20241224,140300,195665184,749,749,749,749,0
|
|
20241224,140200,195665184,749,750,750,749,3359
|
|
20241224,140100,193148074,750,750,750,750,0
|
|
20241224,140000,193148074,750,750,750,750,0
|
|
20241224,135900,193148074,750,750,750,750,73
|
|
20241224,135800,193093324,750,750,750,750,0
|
|
20241224,135700,193093324,750,750,750,750,50
|
|
20241224,135600,193055824,750,750,750,750,0
|
|
20241224,135500,193055824,750,750,750,750,0
|
|
20241224,135400,193055824,750,750,750,750,0
|
|
20241224,135300,193055824,750,751,751,750,8690
|
|
20241224,135200,186538284,752,752,752,752,67
|
|
20241224,135100,186487900,752,752,752,752,0
|
|
20241224,135000,186487900,752,752,752,752,0
|
|
20241224,134900,186487900,752,752,752,752,1063
|
|
20241224,134800,185688524,752,752,752,752,0
|
|
20241224,134700,185688524,752,752,752,752,0
|
|
20241224,134600,185688524,752,756,756,752,374
|
|
20241224,134500,185407256,756,756,756,756,0
|
|
20241224,134400,185407256,756,756,756,756,0
|
|
20241224,134300,185407256,756,756,756,756,1
|
|
20241224,134200,185406500,756,752,756,752,637
|
|
20241224,134100,184925700,756,756,756,756,0
|
|
20241224,134000,184925700,756,752,756,752,373
|
|
20241224,133900,184645200,756,756,756,756,0
|
|
20241224,133800,184645200,756,756,756,756,1
|
|
20241224,133700,184644444,756,756,756,756,8
|
|
20241224,133600,184638396,756,756,756,756,30
|
|
20241224,133500,184615716,756,756,757,756,29499
|
|
20241224,133400,162295402,757,757,757,757,6
|
|
20241224,133300,162290860,752,758,758,752,22
|
|
20241224,133200,162274286,759,759,759,759,0
|
|
20241224,133100,162274286,759,759,759,759,0
|
|
20241224,133000,162274286,759,759,759,759,0
|
|
20241224,132900,162274286,759,759,759,759,0
|
|
20241224,132800,162274286,759,759,759,759,0
|
|
20241224,132700,162274286,759,759,759,759,372
|
|
20241224,132600,161991938,759,756,759,756,10802
|
|
20241224,132500,153804323,756,756,756,756,2
|
|
20241224,132400,153802811,757,754,757,754,6650
|
|
20241224,132300,148780099,754,747,754,746,31614
|
|
20241224,132200,125024852,753,753,754,751,5059
|
|
20241224,132100,121212718,752,752,752,752,53
|
|
20241224,132000,121172862,754,754,754,754,0
|
|
20241224,131900,121172862,754,754,754,754,50
|
|
20241224,131800,121135162,752,752,752,752,97
|
|
20241224,131700,121062218,754,754,754,754,0
|
|
20241224,131600,121062218,754,754,754,754,0
|
|
20241224,131500,121062218,754,754,754,754,0
|
|
20241224,131400,121062218,754,754,754,754,0
|
|
20241224,131300,121062218,754,754,754,754,97
|
|
20241224,131200,120989080,752,751,752,751,696
|
|
20241224,131100,120465734,751,751,751,751,51
|
|
20241224,131000,120427433,752,752,752,752,0
|
|
20241224,130900,120427433,752,752,752,752,0
|
|
20241224,130800,120427433,752,752,752,752,0
|
|
20241224,130700,120427433,752,752,752,752,10
|
|
20241224,130600,120419913,752,752,752,752,800
|
|
20241224,130500,119818313,752,752,752,752,1
|
|
20241224,130400,119817561,752,750,752,750,700
|
|
20241224,130300,119292352,750,750,750,750,0
|
|
20241224,130200,119292352,750,750,750,750,0
|
|
20241224,130100,119292352,750,750,750,750,0
|
|
20241224,130000,119292352,750,750,750,750,0
|
|
20241224,125900,119292352,750,750,750,750,0
|
|
20241224,125800,119292352,750,750,750,750,0
|
|
20241224,125700,119292352,750,750,750,750,0
|
|
20241224,125600,119292352,750,750,750,750,1
|
|
20241224,125500,119291602,750,750,750,750,0
|
|
20241224,125400,119291602,750,750,750,750,16
|
|
20241224,125300,119279602,746,747,747,746,4193
|
|
20241224,125200,116148627,750,750,750,750,1
|
|
20241224,125100,116147877,750,750,750,750,0
|
|
20241224,125000,116147877,750,750,750,750,4
|
|
20241224,124900,116144877,750,750,750,750,0
|
|
20241224,124800,116144877,750,750,750,750,0
|
|
20241224,124700,116144877,750,750,750,750,1
|
|
20241224,124600,116144127,747,750,750,747,113
|
|
20241224,124500,116059413,747,747,747,747,111
|
|
20241224,124400,115976496,746,746,746,746,0
|
|
20241224,124300,115976496,746,750,750,746,137
|
|
20241224,124200,115873766,751,751,751,751,0
|
|
20241224,124100,115873766,751,751,751,751,0
|
|
20241224,124000,115873766,751,751,751,751,1
|
|
20241224,123900,115873015,748,748,748,748,0
|
|
20241224,123800,115873015,748,748,748,748,0
|
|
20241224,123700,115873015,748,748,748,748,9
|
|
20241224,123600,115866283,751,751,751,751,0
|
|
20241224,123500,115866283,751,751,751,751,0
|
|
20241224,123400,115866283,751,751,751,751,1
|
|
20241224,123300,115865532,748,748,748,748,0
|
|
20241224,123200,115865532,748,751,751,748,203
|
|
20241224,123100,115713121,748,748,748,748,25
|
|
20241224,123000,115694421,746,746,746,746,0
|
|
20241224,122900,115694421,746,746,746,746,0
|
|
20241224,122800,115694421,746,746,746,746,0
|
|
20241224,122700,115694421,746,746,746,746,12
|
|
20241224,122600,115685469,752,752,752,752,0
|
|
20241224,122500,115685469,752,752,752,752,23
|
|
20241224,122400,115668173,752,752,752,752,0
|
|
20241224,122300,115668173,752,752,752,752,0
|
|
20241224,122200,115668173,752,752,752,752,1
|
|
20241224,122100,115667421,752,752,752,752,0
|
|
20241224,122000,115667421,752,752,752,752,0
|
|
20241224,121900,115667421,752,752,752,752,96
|
|
20241224,121800,115595229,752,752,752,752,0
|
|
20241224,121700,115595229,752,747,752,747,20003
|
|
20241224,121600,100572926,747,747,747,747,0
|
|
20241224,121500,100572926,747,747,747,747,10
|
|
20241224,121400,100565456,747,747,747,747,1
|
|
20241224,121300,100564709,743,743,743,743,21
|
|
20241224,121200,100549106,747,747,747,747,500
|
|
20241224,121100,100175606,747,747,747,743,1021
|
|
20241224,121000,99412963,743,743,743,743,145
|
|
20241224,120900,99305228,743,743,743,743,0
|
|
20241224,120800,99305228,743,743,743,743,0
|
|
20241224,120700,99305228,743,743,743,743,0
|
|
20241224,120600,99305228,743,745,745,743,11
|
|
20241224,120500,99297035,747,747,747,747,0
|
|
20241224,120400,99297035,747,747,747,747,0
|
|
20241224,120300,99297035,747,747,747,747,0
|
|
20241224,120200,99297035,747,747,747,747,0
|
|
20241224,120100,99297035,747,747,747,747,0
|
|
20241224,120000,99297035,747,747,747,747,0
|
|
20241224,115900,99297035,747,747,747,747,0
|
|
20241224,115800,99297035,747,747,747,747,0
|
|
20241224,115700,99297035,747,747,747,747,0
|
|
20241224,115600,99297035,747,747,747,747,0
|
|
20241224,115500,99297035,747,747,747,747,0
|
|
20241224,115400,99297035,747,747,747,747,0
|
|
20241224,115300,99297035,747,747,747,747,1
|
|
20241224,115200,99296288,743,743,743,743,0
|
|
20241224,115100,99296288,743,743,743,743,0
|
|
20241224,115000,99296288,743,743,743,743,0
|
|
20241224,114900,99296288,743,744,744,743,1735
|
|
20241224,114800,98005747,750,750,750,750,0
|
|
20241224,114700,98005747,750,750,750,750,100
|
|
20241224,114600,97930747,751,751,751,751,0
|
|
20241224,114500,97930747,751,750,751,750,5000
|
|
20241224,114400,94175826,749,749,749,749,0
|
|
20241224,114300,94175826,749,749,749,749,0
|
|
20241224,114200,94175826,749,749,749,749,0
|
|
20241224,114100,94175826,749,749,749,749,3
|
|
20241224,114000,94173579,750,750,750,750,0
|
|
20241224,113900,94173579,750,750,750,750,0
|
|
20241224,113800,94173579,750,750,750,750,0
|
|
20241224,113700,94173579,750,747,750,747,79
|
|
20241224,113600,94114446,747,747,747,747,1
|
|
20241224,113500,94113699,747,747,747,747,0
|
|
20241224,113400,94113699,747,747,747,747,0
|
|
20241224,113300,94113699,747,747,747,747,0
|
|
20241224,113200,94113699,747,747,747,747,0
|
|
20241224,113100,94113699,747,747,747,742,1614
|
|
20241224,113000,92912963,747,747,747,747,1
|
|
20241224,112900,92912216,751,751,751,751,0
|
|
20241224,112800,92912216,751,751,751,751,0
|
|
20241224,112700,92912216,751,751,751,751,0
|
|
20241224,112600,92912216,751,751,751,751,0
|
|
20241224,112500,92912216,751,751,751,751,3
|
|
20241224,112400,92909963,750,750,750,750,4
|
|
20241224,112300,92906963,751,751,751,751,0
|
|
20241224,112200,92906963,751,751,751,751,0
|
|
20241224,112100,92906963,751,751,751,751,0
|
|
20241224,112000,92906963,751,751,751,751,0
|
|
20241224,111900,92906963,751,751,751,751,0
|
|
20241224,111800,92906963,751,751,751,751,0
|
|
20241224,111700,92906963,751,751,751,751,0
|
|
20241224,111600,92906963,751,751,751,751,1
|
|
20241224,111500,92906212,744,744,744,744,0
|
|
20241224,111400,92906212,744,744,744,744,0
|
|
20241224,111300,92906212,744,744,744,744,0
|
|
20241224,111200,92906212,744,744,744,744,1
|
|
20241224,111100,92905468,744,744,744,744,0
|
|
20241224,111000,92905468,744,744,744,744,1
|
|
20241224,110900,92904724,751,751,751,751,1891
|
|
20241224,110800,91484583,750,745,750,745,2678
|
|
20241224,110700,89484571,743,743,743,743,0
|
|
20241224,110600,89484571,743,743,743,743,0
|
|
20241224,110500,89484571,743,743,743,743,0
|
|
20241224,110400,89484571,743,743,743,743,0
|
|
20241224,110300,89484571,743,743,743,743,0
|
|
20241224,110200,89484571,743,743,743,743,12
|
|
20241224,110100,89475655,742,742,742,742,0
|
|
20241224,110000,89475655,742,742,742,742,0
|
|
20241224,105900,89475655,742,742,742,742,3
|
|
20241224,105800,89473429,745,745,745,745,0
|
|
20241224,105700,89473429,745,745,745,745,0
|
|
20241224,105600,89473429,745,745,745,745,5
|
|
20241224,105500,89469704,745,745,745,745,3
|
|
20241224,105400,89467469,741,741,741,741,0
|
|
20241224,105300,89467469,741,744,744,741,14996
|
|
20241224,105200,78353111,750,750,750,750,0
|
|
20241224,105100,78353111,750,749,750,749,403
|
|
20241224,105000,78051161,751,751,751,751,0
|
|
20241224,104900,78051161,751,751,751,751,0
|
|
20241224,104800,78051161,751,751,751,751,0
|
|
20241224,104700,78051161,751,751,751,751,0
|
|
20241224,104600,78051161,751,751,751,751,0
|
|
20241224,104500,78051161,751,751,751,751,0
|
|
20241224,104400,78051161,751,748,751,748,197
|
|
20241224,104300,77903759,748,747,748,747,201
|
|
20241224,104200,77753611,747,747,747,747,0
|
|
20241224,104100,77753611,747,747,747,747,0
|
|
20241224,104000,77753611,747,747,747,747,21
|
|
20241224,103900,77737924,747,747,747,747,0
|
|
20241224,103800,77737924,747,747,747,747,0
|
|
20241224,103700,77737924,747,747,747,747,1
|
|
20241224,103600,77737177,744,744,744,744,0
|
|
20241224,103500,77737177,744,744,744,744,0
|
|
20241224,103400,77737177,744,744,744,744,693
|
|
20241224,103300,77221585,744,744,744,744,1
|
|
20241224,103200,77220841,748,748,748,748,0
|
|
20241224,103100,77220841,748,748,748,748,0
|
|
20241224,103000,77220841,748,748,748,748,0
|
|
20241224,102900,77220841,748,748,748,748,3
|
|
20241224,102800,77218597,748,748,748,748,283
|
|
20241224,102700,77006913,746,745,746,745,1400
|
|
20241224,102600,75962523,743,743,743,743,0
|
|
20241224,102500,75962523,743,742,743,742,1588
|
|
20241224,102400,74782648,742,742,742,742,0
|
|
20241224,102300,74782648,742,743,743,742,54
|
|
20241224,102200,74742527,743,743,743,743,0
|
|
20241224,102100,74742527,743,743,743,743,0
|
|
20241224,102000,74742527,743,740,743,740,58
|
|
20241224,101900,74699604,743,743,743,743,1
|
|
20241224,101800,74698861,739,739,739,739,1
|
|
20241224,101700,74698122,743,739,743,739,470
|
|
20241224,101600,74350788,743,740,743,739,8601
|
|
20241224,101500,67994569,744,744,744,740,13861
|
|
20241224,101400,57735395,741,745,745,741,1000
|
|
20241224,101300,56993194,749,749,749,749,0
|
|
20241224,101200,56993194,749,749,749,749,0
|
|
20241224,101100,56993194,749,749,749,749,0
|
|
20241224,101000,56993194,749,749,749,749,4
|
|
20241224,100900,56990198,749,749,749,749,1
|
|
20241224,100800,56989449,749,749,749,749,3
|
|
20241224,100700,56987202,743,748,748,743,12
|
|
20241224,100600,56978236,749,750,750,749,22
|
|
20241224,100500,56961737,750,751,751,742,1017
|
|
20241224,100400,56203005,751,751,751,751,0
|
|
20241224,100300,56203005,751,751,751,751,1
|
|
20241224,100200,56202254,746,746,746,746,25
|
|
20241224,100100,56183604,746,746,746,746,0
|
|
20241224,100000,56183604,746,746,746,746,0
|
|
20241224,095900,56183604,746,746,746,746,413
|
|
20241224,095800,55875506,752,746,752,746,127
|
|
20241224,095700,55780758,751,747,751,747,1840
|
|
20241224,095600,54401718,746,747,747,746,3673
|
|
20241224,095500,51661658,747,747,747,747,0
|
|
20241224,095400,51661658,747,747,747,747,0
|
|
20241224,095300,51661658,747,747,747,747,282
|
|
20241224,095200,51451004,749,750,750,749,20
|
|
20241224,095100,51436014,750,750,750,750,3483
|
|
20241224,095000,48823764,748,748,748,748,83
|
|
20241224,094900,48761680,748,748,748,748,0
|
|
20241224,094800,48761680,748,748,748,748,1
|
|
20241224,094700,48760932,748,748,748,748,100
|
|
20241224,094600,48686132,748,746,748,746,5000
|
|
20241224,094500,44954458,741,741,741,741,29
|
|
20241224,094400,44932969,746,746,746,746,0
|
|
20241224,094300,44932969,746,741,746,741,21
|
|
20241224,094200,44917403,741,748,748,741,454
|
|
20241224,094100,44580844,748,748,748,748,2
|
|
20241224,094000,44579348,745,745,745,745,478
|
|
20241224,093900,44223238,740,740,740,740,26
|
|
20241224,093800,44203998,740,748,748,740,15102
|
|
20241224,093700,33013377,748,748,748,748,1135
|
|
20241224,093600,32164397,748,748,748,748,0
|
|
20241224,093500,32164397,748,748,748,748,6
|
|
20241224,093400,32159909,748,748,748,748,1068
|
|
20241224,093300,31361045,750,748,750,748,5192
|
|
20241224,093200,27471526,749,749,749,749,0
|
|
20241224,093100,27471526,749,749,749,749,519
|
|
20241224,093000,27082795,752,752,752,752,12
|
|
20241224,092900,27073771,751,752,752,751,219
|
|
20241224,092800,26909139,755,755,755,755,0
|
|
20241224,092700,26909139,755,755,755,755,0
|
|
20241224,092600,26909139,755,755,755,755,0
|
|
20241224,092500,26909139,755,752,755,752,6
|
|
20241224,092400,26904624,752,752,752,752,527
|
|
20241224,092300,26508320,751,751,751,751,999
|
|
20241224,092200,25758071,749,749,749,749,7
|
|
20241224,092100,25752828,751,751,751,751,2
|
|
20241224,092000,25751326,751,749,751,749,163
|
|
20241224,091900,25629079,742,750,750,742,13
|
|
20241224,091800,25619417,750,742,750,742,27
|
|
20241224,091700,25599284,750,749,750,742,79
|
|
20241224,091600,25540231,749,741,749,741,5150
|
|
20241224,091500,21684242,741,752,752,741,27
|
|
20241224,091400,21664164,749,749,749,749,26
|
|
20241224,091300,21644690,752,752,752,751,4
|
|
20241224,091200,21641684,750,750,750,750,12
|
|
20241224,091100,21632684,752,752,752,752,20
|
|
20241224,091000,21617644,758,758,758,758,0
|
|
20241224,090900,21617644,758,755,758,755,2070
|
|
20241224,090800,20054721,753,752,755,738,8238
|
|
20241224,090700,13856008,752,752,752,752,1
|
|
20241224,090600,13855256,751,751,751,751,1925
|
|
20241224,090500,12409581,730,753,753,730,14373
|
|
20241224,090400,1853225,753,758,759,753,760
|
|
20241224,090300,1280399,740,747,747,740,888
|
|
20241224,090200,622019,759,759,759,759,149
|
|
20241224,090100,508928,759,750,759,747,501
|
|
20241224,090000,134429,751,751,751,751,179
|