657 lines
29 KiB
CSV
657 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,195400,833607240,640,640,640,640,13704
|
|
20241220,195300,833607240,640,640,640,640,0
|
|
20241220,195200,833607240,640,640,640,640,0
|
|
20241220,195100,833607240,640,640,640,640,0
|
|
20241220,195000,833607240,640,640,640,640,0
|
|
20241220,194900,833607240,640,640,640,640,0
|
|
20241220,194800,833607240,640,640,640,640,0
|
|
20241220,194700,833607240,640,640,640,640,0
|
|
20241220,194600,833607240,640,640,640,640,0
|
|
20241220,194500,833607240,640,640,640,640,0
|
|
20241220,194400,833607240,640,640,640,640,0
|
|
20241220,194300,833607240,640,640,640,640,0
|
|
20241220,194200,833607240,640,640,640,640,0
|
|
20241220,194100,833607240,640,640,640,640,0
|
|
20241220,194000,833607240,640,640,640,640,0
|
|
20241220,193900,833607240,640,640,640,640,0
|
|
20241220,193800,833607240,640,640,640,640,0
|
|
20241220,193700,833607240,640,640,640,640,0
|
|
20241220,193600,833607240,640,640,640,640,0
|
|
20241220,193500,833607240,640,640,640,640,0
|
|
20241220,193400,833607240,640,640,640,640,0
|
|
20241220,193300,833607240,640,640,640,640,0
|
|
20241220,193200,833607240,640,640,640,640,0
|
|
20241220,193100,833607240,640,640,640,640,0
|
|
20241220,193000,833607240,640,640,640,640,0
|
|
20241220,192900,833607240,640,640,640,640,0
|
|
20241220,192800,833607240,640,640,640,640,0
|
|
20241220,192700,833607240,640,640,640,640,0
|
|
20241220,192600,833607240,640,640,640,640,0
|
|
20241220,192500,833607240,640,640,640,640,0
|
|
20241220,192400,833607240,640,640,640,640,13704
|
|
20241220,192300,833607240,640,640,640,640,0
|
|
20241220,192200,833607240,640,640,640,640,0
|
|
20241220,192100,833607240,640,640,640,640,0
|
|
20241220,192000,833607240,640,640,640,640,0
|
|
20241220,191900,833607240,640,640,640,640,0
|
|
20241220,191800,833607240,640,640,640,640,0
|
|
20241220,191700,833607240,640,640,640,640,0
|
|
20241220,191600,833607240,640,640,640,640,0
|
|
20241220,191500,833607240,640,640,640,640,0
|
|
20241220,191400,833607240,640,640,640,640,0
|
|
20241220,191300,833607240,640,640,640,640,0
|
|
20241220,191200,833607240,640,640,640,640,0
|
|
20241220,191100,833607240,640,640,640,640,0
|
|
20241220,191000,833607240,640,640,640,640,0
|
|
20241220,190900,833607240,640,640,640,640,0
|
|
20241220,190800,833607240,640,640,640,640,0
|
|
20241220,190700,833607240,640,640,640,640,0
|
|
20241220,190600,833607240,640,640,640,640,0
|
|
20241220,190500,833607240,640,640,640,640,0
|
|
20241220,190400,833607240,640,640,640,640,0
|
|
20241220,190300,833607240,640,640,640,640,0
|
|
20241220,190200,833607240,640,640,640,640,0
|
|
20241220,190100,833607240,640,640,640,640,0
|
|
20241220,190000,833607240,640,640,640,640,0
|
|
20241220,185900,833607240,640,640,640,640,0
|
|
20241220,185800,833607240,640,640,640,640,0
|
|
20241220,185700,833607240,640,640,640,640,0
|
|
20241220,185600,833607240,640,640,640,640,0
|
|
20241220,185500,833607240,640,640,640,640,0
|
|
20241220,185400,833607240,640,640,640,640,13704
|
|
20241220,185300,833607240,640,640,640,640,0
|
|
20241220,185200,833607240,640,640,640,640,0
|
|
20241220,185100,833607240,640,640,640,640,0
|
|
20241220,185000,833607240,640,640,640,640,0
|
|
20241220,184900,833607240,640,640,640,640,0
|
|
20241220,184800,833607240,640,640,640,640,0
|
|
20241220,184700,833607240,640,640,640,640,0
|
|
20241220,184600,833607240,640,640,640,640,0
|
|
20241220,184500,833607240,640,640,640,640,0
|
|
20241220,184400,833607240,640,640,640,640,0
|
|
20241220,184300,833607240,640,640,640,640,0
|
|
20241220,184200,833607240,640,640,640,640,0
|
|
20241220,184100,833607240,640,640,640,640,0
|
|
20241220,184000,833607240,640,640,640,640,0
|
|
20241220,183900,833607240,640,640,640,640,0
|
|
20241220,183800,833607240,640,640,640,640,0
|
|
20241220,183700,833607240,640,640,640,640,0
|
|
20241220,183600,833607240,640,640,640,640,0
|
|
20241220,183500,833607240,640,640,640,640,0
|
|
20241220,183400,833607240,640,640,640,640,0
|
|
20241220,183300,833607240,640,640,640,640,0
|
|
20241220,183200,833607240,640,640,640,640,0
|
|
20241220,183100,833607240,640,640,640,640,0
|
|
20241220,183000,833607240,640,640,640,640,0
|
|
20241220,182900,833607240,640,640,640,640,0
|
|
20241220,182800,833607240,640,640,640,640,0
|
|
20241220,182700,833607240,640,640,640,640,0
|
|
20241220,182600,833607240,640,640,640,640,0
|
|
20241220,182500,833607240,640,640,640,640,0
|
|
20241220,182400,833607240,640,640,640,640,13704
|
|
20241220,182300,833607240,640,640,640,640,0
|
|
20241220,182200,833607240,640,640,640,640,0
|
|
20241220,182100,833607240,640,640,640,640,0
|
|
20241220,182000,833607240,640,640,640,640,0
|
|
20241220,181900,833607240,640,640,640,640,0
|
|
20241220,181800,833607240,640,640,640,640,0
|
|
20241220,181700,833607240,640,640,640,640,0
|
|
20241220,181600,833607240,640,640,640,640,0
|
|
20241220,181500,833607240,640,640,640,640,0
|
|
20241220,181400,833607240,640,640,640,640,0
|
|
20241220,181300,833607240,640,640,640,640,0
|
|
20241220,181200,833607240,640,640,640,640,0
|
|
20241220,181100,833607240,640,640,640,640,0
|
|
20241220,181000,833607240,640,640,640,640,0
|
|
20241220,180900,833607240,640,640,640,640,0
|
|
20241220,180800,833607240,640,640,640,640,0
|
|
20241220,180700,833607240,640,640,640,640,0
|
|
20241220,180600,833607240,640,640,640,640,0
|
|
20241220,180500,833607240,640,640,640,640,0
|
|
20241220,180400,833607240,640,640,640,640,0
|
|
20241220,180300,833607240,640,640,640,640,0
|
|
20241220,180200,833607240,640,640,640,640,0
|
|
20241220,180100,833607240,640,640,640,640,0
|
|
20241220,180000,833607240,640,640,640,640,0
|
|
20241220,175900,833607240,640,640,640,640,0
|
|
20241220,175800,833607240,640,640,640,640,0
|
|
20241220,175700,833607240,640,640,640,640,0
|
|
20241220,175600,833607240,640,640,640,640,0
|
|
20241220,175500,833607240,640,640,640,640,0
|
|
20241220,175400,833607240,640,640,640,640,13704
|
|
20241220,175300,833607240,640,640,640,640,0
|
|
20241220,175200,833607240,640,640,640,640,0
|
|
20241220,175100,833607240,640,640,640,640,0
|
|
20241220,175000,833607240,640,640,640,640,0
|
|
20241220,174900,833607240,640,640,640,640,0
|
|
20241220,174800,833607240,640,640,640,640,0
|
|
20241220,174700,833607240,640,640,640,640,0
|
|
20241220,174600,833607240,640,640,640,640,0
|
|
20241220,174500,833607240,640,640,640,640,0
|
|
20241220,174400,833607240,640,640,640,640,0
|
|
20241220,174300,833607240,640,640,640,640,0
|
|
20241220,174200,833607240,640,640,640,640,0
|
|
20241220,174100,833607240,640,640,640,640,0
|
|
20241220,174000,833607240,640,640,640,640,0
|
|
20241220,173900,833607240,640,640,640,640,0
|
|
20241220,173800,833607240,640,640,640,640,0
|
|
20241220,173700,833607240,640,640,640,640,0
|
|
20241220,173600,833607240,640,640,640,640,0
|
|
20241220,173500,833607240,640,640,640,640,0
|
|
20241220,173400,833607240,640,640,640,640,0
|
|
20241220,173300,833607240,640,640,640,640,0
|
|
20241220,173200,833607240,640,640,640,640,0
|
|
20241220,173100,833607240,640,640,640,640,0
|
|
20241220,173000,833607240,640,640,640,640,0
|
|
20241220,172900,833607240,640,640,640,640,0
|
|
20241220,172800,833607240,640,640,640,640,0
|
|
20241220,172700,833607240,640,640,640,640,0
|
|
20241220,172600,833607240,640,640,640,640,0
|
|
20241220,172500,833607240,640,640,640,640,0
|
|
20241220,172400,833607240,640,640,640,640,13704
|
|
20241220,172300,833607240,640,640,640,640,0
|
|
20241220,172200,833607240,640,640,640,640,0
|
|
20241220,172100,833607240,640,640,640,640,0
|
|
20241220,172000,833607240,640,640,640,640,0
|
|
20241220,171900,833607240,640,640,640,640,0
|
|
20241220,171800,833607240,640,640,640,640,0
|
|
20241220,171700,833607240,640,640,640,640,0
|
|
20241220,171600,833607240,640,640,640,640,0
|
|
20241220,171500,833607240,640,640,640,640,0
|
|
20241220,171400,833607240,640,640,640,640,0
|
|
20241220,171300,833607240,640,640,640,640,0
|
|
20241220,171200,833607240,640,640,640,640,0
|
|
20241220,171100,833607240,640,640,640,640,0
|
|
20241220,171000,833607240,640,640,640,640,0
|
|
20241220,170900,833607240,640,640,640,640,0
|
|
20241220,170800,833607240,640,640,640,640,0
|
|
20241220,170700,833607240,640,640,640,640,0
|
|
20241220,170600,833607240,640,640,640,640,0
|
|
20241220,170500,833607240,640,640,640,640,0
|
|
20241220,170400,833607240,640,640,640,640,0
|
|
20241220,170300,833607240,640,640,640,640,0
|
|
20241220,170200,833607240,640,640,640,640,0
|
|
20241220,170100,833607240,640,640,640,640,0
|
|
20241220,170000,833607240,640,640,640,640,0
|
|
20241220,165900,833607240,640,640,640,640,0
|
|
20241220,165800,833607240,640,640,640,640,0
|
|
20241220,165700,833607240,640,640,640,640,0
|
|
20241220,165600,833607240,640,640,640,640,0
|
|
20241220,165500,833607240,640,640,640,640,0
|
|
20241220,165400,833607240,640,640,640,640,13704
|
|
20241220,165300,833607240,640,640,640,640,0
|
|
20241220,165200,833607240,640,640,640,640,0
|
|
20241220,165100,833607240,640,640,640,640,0
|
|
20241220,165000,833607240,640,640,640,640,0
|
|
20241220,164900,833607240,640,640,640,640,0
|
|
20241220,164800,833607240,640,640,640,640,0
|
|
20241220,164700,833607240,640,640,640,640,0
|
|
20241220,164600,833607240,640,640,640,640,0
|
|
20241220,164500,833607240,640,640,640,640,0
|
|
20241220,164400,833607240,640,640,640,640,0
|
|
20241220,164300,833607240,640,640,640,640,0
|
|
20241220,164200,833607240,640,640,640,640,0
|
|
20241220,164100,833607240,640,640,640,640,0
|
|
20241220,164000,833607240,640,640,640,640,0
|
|
20241220,163900,833607240,640,640,640,640,0
|
|
20241220,163800,833607240,640,640,640,640,0
|
|
20241220,163700,833607240,640,640,640,640,0
|
|
20241220,163600,833607240,640,640,640,640,0
|
|
20241220,163500,833607240,640,640,640,640,0
|
|
20241220,163400,833607240,640,640,640,640,0
|
|
20241220,163300,833607240,640,640,640,640,0
|
|
20241220,163200,833607240,640,640,640,640,0
|
|
20241220,163100,833607240,640,640,640,640,0
|
|
20241220,163000,833607240,640,640,640,640,0
|
|
20241220,162900,833607240,640,640,640,640,0
|
|
20241220,162800,833607240,640,640,640,640,0
|
|
20241220,162700,833607240,640,640,640,640,0
|
|
20241220,162600,833607240,640,640,640,640,0
|
|
20241220,162500,833607240,640,640,640,640,0
|
|
20241220,162400,833607240,640,640,640,640,13704
|
|
20241220,162300,833607240,640,640,640,640,0
|
|
20241220,162200,833607240,640,640,640,640,0
|
|
20241220,162100,833607240,640,640,640,640,0
|
|
20241220,162000,833607240,640,640,640,640,0
|
|
20241220,161900,833607240,640,640,640,640,0
|
|
20241220,161800,833607240,640,640,640,640,0
|
|
20241220,161700,833607240,640,640,640,640,0
|
|
20241220,161600,833607240,640,640,640,640,0
|
|
20241220,161500,833607240,640,640,640,640,0
|
|
20241220,161400,833607240,640,640,640,640,0
|
|
20241220,161300,833607240,640,640,640,640,0
|
|
20241220,161200,833607240,640,640,640,640,0
|
|
20241220,161100,833607240,640,640,640,640,0
|
|
20241220,161000,833607240,640,640,640,640,0
|
|
20241220,160900,833607240,640,640,640,640,0
|
|
20241220,160800,833607240,640,640,640,640,0
|
|
20241220,160700,833607240,640,640,640,640,0
|
|
20241220,160600,833607240,640,640,640,640,0
|
|
20241220,160500,833607240,640,640,640,640,0
|
|
20241220,160400,833607240,640,640,640,640,0
|
|
20241220,160300,833607240,640,640,640,640,0
|
|
20241220,160200,833607240,640,640,640,640,0
|
|
20241220,160100,833607240,640,640,640,640,0
|
|
20241220,160000,833607240,640,640,640,640,0
|
|
20241220,155900,833607240,640,640,640,640,0
|
|
20241220,155800,833607240,640,640,640,640,0
|
|
20241220,155700,833607240,640,640,640,640,0
|
|
20241220,155600,833607240,640,640,640,640,0
|
|
20241220,155500,833607240,640,640,640,640,0
|
|
20241220,155400,833607240,640,640,640,640,13704
|
|
20241220,155300,833607240,640,640,640,640,0
|
|
20241220,155200,833607240,640,640,640,640,0
|
|
20241220,155100,833607240,640,640,640,640,0
|
|
20241220,155000,833607240,640,640,640,640,0
|
|
20241220,154900,833607240,640,640,640,640,0
|
|
20241220,154800,833607240,640,640,640,640,0
|
|
20241220,154700,833607240,640,640,640,640,0
|
|
20241220,154600,833607240,640,640,640,640,0
|
|
20241220,154500,833607240,640,640,640,640,0
|
|
20241220,154400,833607240,640,640,640,640,0
|
|
20241220,154300,833607240,640,640,640,640,0
|
|
20241220,154200,833607240,640,640,640,640,0
|
|
20241220,154100,833607240,640,640,640,640,0
|
|
20241220,154000,833607240,640,640,640,640,0
|
|
20241220,153900,833607240,640,640,640,640,0
|
|
20241220,153800,833607240,640,640,640,640,0
|
|
20241220,153700,833607240,640,640,640,640,0
|
|
20241220,153600,833607240,640,640,640,640,0
|
|
20241220,153500,833607240,640,640,640,640,0
|
|
20241220,153400,833607240,640,640,640,640,0
|
|
20241220,153300,833607240,640,640,640,640,0
|
|
20241220,153200,833607240,640,640,640,640,0
|
|
20241220,153100,833607240,640,640,640,640,0
|
|
20241220,153000,833607240,640,640,640,640,13704
|
|
20241220,152900,824836680,644,644,644,644,0
|
|
20241220,152800,824836680,644,644,644,644,0
|
|
20241220,152700,824836680,644,644,644,644,0
|
|
20241220,152600,824836680,644,644,644,644,0
|
|
20241220,152500,824836680,644,644,644,644,0
|
|
20241220,152400,824836680,644,644,644,644,0
|
|
20241220,152300,824836680,644,644,644,644,0
|
|
20241220,152200,824836680,644,644,644,644,0
|
|
20241220,152100,824836680,644,644,644,644,0
|
|
20241220,152000,824836680,644,644,644,644,0
|
|
20241220,151900,824836680,644,641,647,641,14800
|
|
20241220,151800,815302221,642,642,642,642,1
|
|
20241220,151700,815301579,642,643,644,639,2158
|
|
20241220,151600,813914320,643,642,644,642,2007
|
|
20241220,151500,812624998,642,643,643,642,1001
|
|
20241220,151400,811981356,643,642,643,642,1149
|
|
20241220,151300,811243572,642,641,642,641,2331
|
|
20241220,151200,809749400,641,640,641,640,5001
|
|
20241220,151100,806548552,640,637,640,637,1181
|
|
20241220,151000,805793931,641,640,641,637,2288
|
|
20241220,150900,804335398,641,641,641,640,2824
|
|
20241220,150800,802527935,640,640,640,640,21
|
|
20241220,150700,802514495,641,640,641,640,1697
|
|
20241220,150600,801427718,641,638,641,638,3376
|
|
20241220,150500,799268366,638,636,639,636,7752
|
|
20241220,150400,794324505,636,634,636,634,2
|
|
20241220,150300,794323235,636,636,636,636,100
|
|
20241220,150200,794259635,637,637,637,637,0
|
|
20241220,150100,794259635,637,633,637,633,84
|
|
20241220,150000,794206422,633,633,633,633,1
|
|
20241220,145900,794205789,636,636,636,636,2
|
|
20241220,145800,794204517,636,632,636,632,1150
|
|
20241220,145700,793473366,632,632,632,632,1900
|
|
20241220,145600,792272566,632,632,635,632,112
|
|
20241220,145500,792201779,636,634,636,632,225
|
|
20241220,145400,792059445,636,636,636,631,9871
|
|
20241220,145300,785821190,635,635,635,635,1901
|
|
20241220,145200,784614055,638,638,638,638,1
|
|
20241220,145100,784613417,639,640,641,639,2190
|
|
20241220,145000,783211695,641,641,641,636,1432
|
|
20241220,144900,782297500,642,642,643,635,2396
|
|
20241220,144800,780765348,633,632,643,632,3514
|
|
20241220,144700,778521949,635,635,635,635,5
|
|
20241220,144600,778518774,632,635,635,632,1001
|
|
20241220,144500,777886139,631,634,634,631,396
|
|
20241220,144400,777636035,635,631,635,631,180
|
|
20241220,144300,777522395,631,632,632,631,353
|
|
20241220,144200,777299312,634,634,634,634,0
|
|
20241220,144100,777299312,634,634,634,634,10
|
|
20241220,144000,777292972,634,633,634,633,2
|
|
20241220,143900,777291705,632,632,632,632,400
|
|
20241220,143800,777038905,632,633,633,632,1002
|
|
20241220,143700,776405640,635,632,635,632,557
|
|
20241220,143600,776053186,635,634,635,632,2535
|
|
20241220,143500,774449705,634,634,634,634,0
|
|
20241220,143400,774449705,634,634,634,634,200
|
|
20241220,143300,774322905,634,637,637,634,5000
|
|
20241220,143200,771151600,640,640,640,640,0
|
|
20241220,143100,771151600,640,640,640,640,330
|
|
20241220,143000,770940400,640,636,640,636,1000
|
|
20241220,142900,770302173,636,636,636,636,1500
|
|
20241220,142800,769348173,635,635,635,635,75
|
|
20241220,142700,769300548,636,636,636,636,0
|
|
20241220,142600,769300548,636,637,637,636,23
|
|
20241220,142500,769285919,635,635,635,635,0
|
|
20241220,142400,769285919,635,635,635,635,0
|
|
20241220,142300,769285919,635,637,637,635,117
|
|
20241220,142200,769211590,635,635,635,635,0
|
|
20241220,142100,769211590,635,635,635,635,2
|
|
20241220,142000,769210320,637,637,637,637,0
|
|
20241220,141900,769210320,637,637,637,637,1707
|
|
20241220,141800,768122961,634,634,634,634,0
|
|
20241220,141700,768122961,634,637,637,634,211
|
|
20241220,141600,767988878,637,637,637,637,3
|
|
20241220,141500,767986967,639,639,639,639,0
|
|
20241220,141400,767986967,639,639,639,639,3967
|
|
20241220,141300,765452054,639,639,639,639,1034
|
|
20241220,141200,764791328,639,639,639,639,0
|
|
20241220,141100,764791328,639,639,639,639,0
|
|
20241220,141000,764791328,639,639,639,639,1
|
|
20241220,140900,764790689,634,634,634,634,0
|
|
20241220,140800,764790689,634,638,638,634,66
|
|
20241220,140700,764748808,639,638,639,638,34
|
|
20241220,140600,764727115,637,636,637,636,4889
|
|
20241220,140500,761612933,634,634,634,634,0
|
|
20241220,140400,761612933,634,637,638,634,9292
|
|
20241220,140300,755693248,634,637,637,634,413
|
|
20241220,140200,755430686,634,634,634,634,1
|
|
20241220,140100,755430052,634,634,634,634,1000
|
|
20241220,140000,754796052,637,637,637,637,1
|
|
20241220,135900,754795415,634,634,634,634,12162
|
|
20241220,135800,747084707,634,634,634,634,185
|
|
20241220,135700,746967417,635,639,639,635,286
|
|
20241220,135600,746785803,633,633,633,633,0
|
|
20241220,135500,746785803,633,637,637,633,3000
|
|
20241220,135400,744885916,640,640,640,640,0
|
|
20241220,135300,744885916,640,640,640,640,500
|
|
20241220,135200,744565916,640,640,640,640,1
|
|
20241220,135100,744565276,635,635,635,635,1000
|
|
20241220,135000,743930276,635,635,635,635,518
|
|
20241220,134900,743601346,635,635,635,635,11
|
|
20241220,134800,743594361,635,635,635,635,7
|
|
20241220,134700,743589916,641,638,641,635,285
|
|
20241220,134600,743407472,639,637,641,633,2816
|
|
20241220,134500,741617360,637,637,637,637,18
|
|
20241220,134400,741605894,638,637,638,637,19
|
|
20241220,134300,741593790,635,635,635,635,76
|
|
20241220,134200,741545530,636,640,640,636,285
|
|
20241220,134100,741364162,640,640,640,640,200
|
|
20241220,134000,741236162,640,640,640,640,1
|
|
20241220,133900,741235522,640,636,642,636,404
|
|
20241220,133800,740977091,636,645,645,636,978
|
|
20241220,133700,740352344,644,637,646,637,1725
|
|
20241220,133600,739245641,637,639,641,636,2691
|
|
20241220,133500,737523539,639,639,639,635,6607
|
|
20241220,133400,733303506,636,639,639,636,1290
|
|
20241220,133300,732479466,640,642,642,635,7880
|
|
20241220,133200,727468957,644,640,644,636,465
|
|
20241220,133100,727172535,633,630,650,630,8011
|
|
20241220,133000,722037981,628,630,630,628,610
|
|
20241220,132900,721654534,630,630,630,628,50
|
|
20241220,132800,721623089,628,628,630,628,498
|
|
20241220,132700,721309519,629,625,629,625,4504
|
|
20241220,132600,718486307,625,626,626,625,505
|
|
20241220,132500,718170181,626,626,626,626,2
|
|
20241220,132400,718168929,626,626,626,626,508
|
|
20241220,132300,717850921,626,626,626,626,5
|
|
20241220,132200,717847791,626,625,626,625,1644
|
|
20241220,132100,716820290,625,623,625,623,168
|
|
20241220,132000,716715480,623,623,624,623,6372
|
|
20241220,131900,712743290,624,624,624,624,4
|
|
20241220,131800,712740794,620,621,621,620,1000
|
|
20241220,131700,712120736,624,623,624,622,855
|
|
20241220,131600,711588092,622,622,622,622,0
|
|
20241220,131500,711588092,622,622,622,622,4
|
|
20241220,131400,711585604,622,622,622,622,16
|
|
20241220,131300,711575652,621,621,621,621,0
|
|
20241220,131200,711575652,621,621,621,621,301
|
|
20241220,131100,711388731,620,620,620,620,24
|
|
20241220,131000,711373851,620,620,620,620,0
|
|
20241220,130900,711373851,620,620,620,620,500
|
|
20241220,130800,711063851,620,622,622,620,101
|
|
20241220,130700,711001031,622,622,622,622,269
|
|
20241220,130600,710833713,619,619,619,619,6
|
|
20241220,130500,710829999,619,620,620,619,2855
|
|
20241220,130400,709062387,624,624,624,624,9
|
|
20241220,130300,709056771,624,622,624,622,1315
|
|
20241220,130200,708238827,622,622,622,622,1001
|
|
20241220,130100,707616205,619,621,621,619,1455
|
|
20241220,130000,706714067,622,622,622,619,3012
|
|
20241220,125900,704847077,622,622,622,622,0
|
|
20241220,125800,704847077,622,622,622,622,4
|
|
20241220,125700,704844589,619,619,619,619,0
|
|
20241220,125600,704844589,619,620,620,619,1389
|
|
20241220,125500,703984679,620,623,623,620,160
|
|
20241220,125400,703885011,623,620,625,620,1499
|
|
20241220,125300,702951920,620,620,620,620,0
|
|
20241220,125200,702951920,620,620,620,620,21
|
|
20241220,125100,702938900,620,619,620,619,907
|
|
20241220,125000,702377230,620,620,620,620,1979
|
|
20241220,124900,701150250,619,619,619,619,21
|
|
20241220,124800,701137251,619,619,619,619,818
|
|
20241220,124700,700630909,621,620,621,620,503
|
|
20241220,124600,700319046,620,619,620,619,193
|
|
20241220,124500,700199408,620,620,620,620,223
|
|
20241220,124400,700061148,621,620,621,620,378
|
|
20241220,124300,699826768,620,620,620,620,0
|
|
20241220,124200,699826768,620,620,620,620,0
|
|
20241220,124100,699826768,620,619,620,619,67
|
|
20241220,124000,699785294,619,619,619,619,0
|
|
20241220,123900,699785294,619,619,619,619,109
|
|
20241220,123800,699717823,619,619,619,619,7
|
|
20241220,123700,699713490,619,619,619,619,1
|
|
20241220,123600,699712871,617,617,617,617,150
|
|
20241220,123500,699620321,619,619,619,619,3
|
|
20241220,123400,699618464,616,619,619,616,410
|
|
20241220,123300,699365873,619,619,619,619,1
|
|
20241220,123200,699365254,618,618,618,618,0
|
|
20241220,123100,699365254,618,619,619,618,104
|
|
20241220,123000,699300981,618,618,619,618,151
|
|
20241220,122900,699207662,616,616,616,616,75
|
|
20241220,122800,699161462,619,611,619,611,67
|
|
20241220,122700,699120407,611,615,615,611,2875
|
|
20241220,122600,697361504,617,617,617,617,46
|
|
20241220,122500,697333122,620,620,620,617,79
|
|
20241220,122400,697284319,620,616,620,616,2655
|
|
20241220,122300,695648588,620,620,620,620,1000
|
|
20241220,122200,695028588,620,620,620,620,0
|
|
20241220,122100,695028588,620,621,622,614,348
|
|
20241220,122000,694812224,622,618,622,618,2515
|
|
20241220,121900,693257408,618,615,618,615,1919
|
|
20241220,121800,692072666,618,618,618,618,21
|
|
20241220,121700,692059688,618,615,618,614,4917
|
|
20241220,121600,689033588,617,617,617,617,52
|
|
20241220,121500,689001504,617,618,618,617,35
|
|
20241220,121400,688979884,618,612,618,612,434
|
|
20241220,121300,688714144,612,613,613,611,3308
|
|
20241220,121200,686689328,615,613,615,612,1652
|
|
20241220,121100,685677053,611,612,613,611,2570
|
|
20241220,121000,684104754,611,612,612,611,9755
|
|
20241220,120900,678144422,611,613,613,611,2315
|
|
20241220,120800,676727726,613,612,613,612,524
|
|
20241220,120700,676407037,612,620,620,612,19731
|
|
20241220,120600,664304483,620,615,620,615,12
|
|
20241220,120500,664297097,615,616,616,615,7840
|
|
20241220,120400,659473897,621,621,621,621,0
|
|
20241220,120300,659473897,621,621,621,621,2
|
|
20241220,120200,659472655,620,616,620,616,1101
|
|
20241220,120100,658794235,618,618,618,618,650
|
|
20241220,120000,658392535,621,621,621,621,1
|
|
20241220,115900,658391914,621,621,621,618,402
|
|
20241220,115800,658143472,618,618,618,618,0
|
|
20241220,115700,658143472,618,618,618,618,1000
|
|
20241220,115600,657525472,620,620,620,620,0
|
|
20241220,115500,657525472,620,620,620,620,50
|
|
20241220,115400,657494472,623,623,623,623,0
|
|
20241220,115300,657494472,623,617,623,616,11453
|
|
20241220,115200,650386684,618,622,622,618,2499
|
|
20241220,115100,648841513,622,622,622,622,24
|
|
20241220,115000,648826585,622,622,622,622,1
|
|
20241220,114900,648825963,623,623,623,623,1
|
|
20241220,114800,648825340,619,620,620,619,109
|
|
20241220,114700,648757866,619,622,622,619,593
|
|
20241220,114600,648390101,622,622,622,622,80
|
|
20241220,114500,648340341,619,619,619,619,2038
|
|
20241220,114400,647078819,618,618,618,618,0
|
|
20241220,114300,647078819,618,620,620,618,393
|
|
20241220,114200,646835728,619,619,619,619,0
|
|
20241220,114100,646835728,619,619,619,619,1
|
|
20241220,114000,646835109,622,622,622,622,3
|
|
20241220,113900,646833243,622,622,622,622,0
|
|
20241220,113800,646833243,622,620,622,620,1829
|
|
20241220,113700,645695721,620,618,620,618,46
|
|
20241220,113600,645667253,620,621,621,620,166
|
|
20241220,113500,645564171,621,620,621,620,525
|
|
20241220,113400,645238307,618,615,618,614,1481
|
|
20241220,113300,644324665,617,617,617,617,0
|
|
20241220,113200,644324665,617,616,617,616,94
|
|
20241220,113100,644266754,614,614,614,614,0
|
|
20241220,113000,644266754,614,614,614,614,14
|
|
20241220,112900,644258158,613,614,614,613,1003
|
|
20241220,112800,643643113,613,615,615,613,10492
|
|
20241220,112700,637201002,617,615,617,615,16
|
|
20241220,112600,637191148,615,616,616,615,4034
|
|
20241220,112500,634710043,615,615,615,615,0
|
|
20241220,112400,634710043,615,617,617,615,615
|
|
20241220,112300,634331743,615,616,616,615,450
|
|
20241220,112200,634054802,616,616,616,616,24
|
|
20241220,112100,634040018,619,619,619,619,1304
|
|
20241220,112000,633232842,619,616,619,615,2409
|
|
20241220,111900,631750781,615,615,615,615,0
|
|
20241220,111800,631750781,615,615,615,615,0
|
|
20241220,111700,631750781,615,615,615,615,1031
|
|
20241220,111600,631116716,615,615,615,615,440
|
|
20241220,111500,630846116,622,622,622,622,2
|
|
20241220,111400,630844872,622,622,622,622,1
|
|
20241220,111300,630844250,615,621,621,615,11726
|
|
20241220,111200,623614189,620,621,621,620,500
|
|
20241220,111100,623304149,620,621,621,620,1000
|
|
20241220,111000,622683871,621,626,626,621,1834
|
|
20241220,110900,621541107,626,625,628,625,1128
|
|
20241220,110800,620833918,625,626,626,625,190
|
|
20241220,110700,620715033,626,625,626,624,1487
|
|
20241220,110600,619784875,625,624,625,622,1571
|
|
20241220,110500,618805497,623,622,623,621,355
|
|
20241220,110400,618584426,622,615,622,615,1779
|
|
20241220,110300,617484346,613,613,613,613,0
|
|
20241220,110200,617484346,613,615,615,612,4130
|
|
20241220,110100,614956221,612,617,617,610,17046
|
|
20241220,110000,604521153,616,623,623,616,11889
|
|
20241220,105900,597173465,623,623,623,622,2928
|
|
20241220,105800,595349545,623,618,625,618,6602
|
|
20241220,105700,591241520,618,615,618,615,8825
|
|
20241220,105600,585794982,614,613,614,613,3203
|
|
20241220,105500,583828420,613,616,616,605,58061
|
|
20241220,105400,548404937,616,626,626,616,67479
|
|
20241220,105300,506469296,627,630,630,627,3273
|
|
20241220,105200,504414164,634,633,634,633,71
|
|
20241220,105100,504369172,634,634,634,634,10
|
|
20241220,105000,504362832,631,631,631,630,617
|
|
20241220,104900,503973520,635,635,635,635,0
|
|
20241220,104800,503973520,635,634,635,630,193
|
|
20241220,104700,503851076,634,634,634,634,459
|
|
20241220,104600,503560070,633,632,633,631,235
|
|
20241220,104500,503411427,632,631,632,631,202
|
|
20241220,104400,503283765,632,632,632,628,322
|
|
20241220,104300,503080269,632,629,634,627,5041
|
|
20241220,104200,499913951,629,632,632,629,4264
|
|
20241220,104100,497230310,632,634,634,630,11203
|
|
20241220,104000,490164371,634,633,634,633,946
|
|
20241220,103900,489564697,632,638,638,632,1333
|
|
20241220,103800,488721343,638,638,638,638,984
|
|
20241220,103700,488093551,638,637,638,637,200
|
|
20241220,103600,487966051,638,638,638,638,19
|
|
20241220,103500,487953929,639,639,639,639,194
|
|
20241220,103400,487829963,639,639,639,639,50
|
|
20241220,103300,487798013,639,638,639,633,1254
|
|
20241220,103200,486997513,637,637,639,637,5004
|
|
20241220,103100,483805805,637,632,637,632,3015
|
|
20241220,103000,481900250,632,632,632,632,14
|
|
20241220,102900,481891402,632,632,633,632,5998
|
|
20241220,102800,478099738,633,639,639,632,35397
|
|
20241220,102700,455620857,638,638,638,638,0
|
|
20241220,102600,455620857,638,638,639,638,1403
|
|
20241220,102500,454725643,638,638,638,638,0
|
|
20241220,102400,454725643,638,639,639,638,1500
|
|
20241220,102300,453767686,640,644,644,640,89
|
|
20241220,102200,453710722,639,644,644,639,122
|
|
20241220,102100,453632568,644,643,645,643,184
|
|
20241220,102000,453514071,640,640,640,640,1
|
|
20241220,101900,453513431,640,640,640,640,2223
|
|
20241220,101800,452090711,640,639,640,639,491
|
|
20241220,101700,451776571,640,640,640,640,1
|
|
20241220,101600,451775931,639,639,639,639,75
|
|
20241220,101500,451728006,638,640,640,638,3000
|
|
20241220,101400,449812006,640,640,640,638,133
|
|
20241220,101300,449727061,640,638,640,637,1626
|
|
20241220,101200,448688742,637,639,640,637,1748
|
|
20241220,101100,447571186,639,638,639,637,1312
|
|
20241220,101000,446735149,639,638,639,637,2012
|
|
20241220,100900,445452669,638,638,638,638,0
|
|
20241220,100800,445452669,638,638,638,638,1
|
|
20241220,100700,445452031,638,638,638,638,100
|
|
20241220,100600,445388231,640,640,640,640,9
|
|
20241220,100500,445382471,638,640,640,638,243
|
|
20241220,100400,445226953,640,640,640,640,447
|
|
20241220,100300,444940873,640,638,642,638,8158
|
|
20241220,100200,439728927,636,638,638,636,762
|
|
20241220,100100,439244291,635,635,635,635,1
|
|
20241220,100000,439243656,635,635,638,635,1305
|
|
20241220,095900,438413481,635,635,635,635,2870
|
|
20241220,095800,436591031,634,637,637,634,4462
|
|
20241220,095700,433757085,638,637,638,637,207
|
|
20241220,095600,433625020,637,638,638,637,3316
|
|
20241220,095500,431509881,638,634,638,634,466
|
|
20241220,095400,431213963,635,635,638,634,5124
|
|
20241220,095300,427960135,635,638,638,635,3301
|
|
20241220,095200,425858800,638,637,638,637,6269
|
|
20241220,095100,421860434,638,638,638,637,11889
|
|
20241220,095000,414275307,638,640,645,636,17503
|
|
20241220,094900,403107792,640,646,646,640,1429
|
|
20241220,094800,402193215,640,642,642,640,174
|
|
20241220,094700,402081780,646,640,646,640,552
|
|
20241220,094600,401728494,641,643,647,641,9199
|
|
20241220,094500,395828399,643,648,648,643,3123
|
|
20241220,094400,393812321,648,647,648,646,560
|
|
20241220,094300,393449856,647,647,647,647,23
|
|
20241220,094200,393434975,643,643,643,643,0
|
|
20241220,094100,393434975,643,643,650,643,5490
|
|
20241220,094000,389870187,643,644,644,643,5855
|
|
20241220,093900,386102425,644,644,644,644,2
|
|
20241220,093800,386101137,644,645,645,644,6573
|
|
20241220,093700,381862612,645,645,649,645,81
|
|
20241220,093600,381810327,645,645,645,645,71
|
|
20241220,093500,381764532,645,648,648,645,4530
|
|
20241220,093400,378839755,648,646,649,646,17
|
|
20241220,093300,378828744,649,649,649,646,571
|
|
20241220,093200,378459863,646,647,649,646,621
|
|
20241220,093100,378058306,646,647,647,646,77
|
|
20241220,093000,378008550,646,645,649,645,321
|
|
20241220,092900,377801178,649,648,650,643,1302
|
|
20241220,092800,376956890,643,648,650,640,37894
|
|
20241220,092700,352419854,645,643,648,641,3104
|
|
20241220,092600,350417662,641,638,644,638,15846
|
|
20241220,092500,340273454,637,640,640,637,3886
|
|
20241220,092400,337793636,640,636,640,634,18354
|
|
20241220,092300,326104176,632,631,636,622,74640
|
|
20241220,092200,279109200,631,637,637,631,15203
|
|
20241220,092100,269483385,634,638,638,633,16797
|
|
20241220,092000,258821234,637,645,646,631,65030
|
|
20241220,091900,217026795,645,649,649,645,11622
|
|
20241220,091800,209511440,650,652,652,650,47385
|
|
20241220,091700,178685845,652,650,653,650,16355
|
|
20241220,091600,168009240,652,656,656,650,7976
|
|
20241220,091500,162816717,655,651,658,650,12501
|
|
20241220,091400,154679166,651,651,659,650,12958
|
|
20241220,091300,146249292,652,656,660,651,13305
|
|
20241220,091200,137545419,657,658,658,656,3462
|
|
20241220,091100,135273353,658,660,662,658,11637
|
|
20241220,091000,127604981,659,661,664,659,10468
|
|
20241220,090900,120691195,662,664,664,660,14268
|
|
20241220,090800,111249972,664,664,670,664,205
|
|
20241220,090700,111113846,670,670,673,660,21336
|
|
20241220,090600,96911805,670,674,674,665,35762
|
|
20241220,090500,73053335,674,674,675,667,5411
|
|
20241220,090400,69426357,675,677,679,667,16523
|
|
20241220,090300,58317448,677,676,678,672,26347
|
|
20241220,090200,40528166,676,677,681,675,3922
|
|
20241220,090100,37865735,681,682,685,669,19469
|
|
20241220,090000,24628751,685,671,690,671,36119
|