657 lines
29 KiB
CSV
657 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,195400,744145985,620,620,620,620,16387
|
|
20241223,195300,744145985,620,620,620,620,0
|
|
20241223,195200,744145985,620,620,620,620,0
|
|
20241223,195100,744145985,620,620,620,620,0
|
|
20241223,195000,744145985,620,620,620,620,0
|
|
20241223,194900,744145985,620,620,620,620,0
|
|
20241223,194800,744145985,620,620,620,620,0
|
|
20241223,194700,744145985,620,620,620,620,0
|
|
20241223,194600,744145985,620,620,620,620,0
|
|
20241223,194500,744145985,620,620,620,620,0
|
|
20241223,194400,744145985,620,620,620,620,0
|
|
20241223,194300,744145985,620,620,620,620,0
|
|
20241223,194200,744145985,620,620,620,620,0
|
|
20241223,194100,744145985,620,620,620,620,0
|
|
20241223,194000,744145985,620,620,620,620,0
|
|
20241223,193900,744145985,620,620,620,620,0
|
|
20241223,193800,744145985,620,620,620,620,0
|
|
20241223,193700,744145985,620,620,620,620,0
|
|
20241223,193600,744145985,620,620,620,620,0
|
|
20241223,193500,744145985,620,620,620,620,0
|
|
20241223,193400,744145985,620,620,620,620,0
|
|
20241223,193300,744145985,620,620,620,620,0
|
|
20241223,193200,744145985,620,620,620,620,0
|
|
20241223,193100,744145985,620,620,620,620,0
|
|
20241223,193000,744145985,620,620,620,620,0
|
|
20241223,192900,744145985,620,620,620,620,0
|
|
20241223,192800,744145985,620,620,620,620,0
|
|
20241223,192700,744145985,620,620,620,620,0
|
|
20241223,192600,744145985,620,620,620,620,0
|
|
20241223,192500,744145985,620,620,620,620,0
|
|
20241223,192400,744145985,620,620,620,620,16387
|
|
20241223,192300,744145985,620,620,620,620,0
|
|
20241223,192200,744145985,620,620,620,620,0
|
|
20241223,192100,744145985,620,620,620,620,0
|
|
20241223,192000,744145985,620,620,620,620,0
|
|
20241223,191900,744145985,620,620,620,620,0
|
|
20241223,191800,744145985,620,620,620,620,0
|
|
20241223,191700,744145985,620,620,620,620,0
|
|
20241223,191600,744145985,620,620,620,620,0
|
|
20241223,191500,744145985,620,620,620,620,0
|
|
20241223,191400,744145985,620,620,620,620,0
|
|
20241223,191300,744145985,620,620,620,620,0
|
|
20241223,191200,744145985,620,620,620,620,0
|
|
20241223,191100,744145985,620,620,620,620,0
|
|
20241223,191000,744145985,620,620,620,620,0
|
|
20241223,190900,744145985,620,620,620,620,0
|
|
20241223,190800,744145985,620,620,620,620,0
|
|
20241223,190700,744145985,620,620,620,620,0
|
|
20241223,190600,744145985,620,620,620,620,0
|
|
20241223,190500,744145985,620,620,620,620,0
|
|
20241223,190400,744145985,620,620,620,620,0
|
|
20241223,190300,744145985,620,620,620,620,0
|
|
20241223,190200,744145985,620,620,620,620,0
|
|
20241223,190100,744145985,620,620,620,620,0
|
|
20241223,190000,744145985,620,620,620,620,0
|
|
20241223,185900,744145985,620,620,620,620,0
|
|
20241223,185800,744145985,620,620,620,620,0
|
|
20241223,185700,744145985,620,620,620,620,0
|
|
20241223,185600,744145985,620,620,620,620,0
|
|
20241223,185500,744145985,620,620,620,620,0
|
|
20241223,185400,744145985,620,620,620,620,16387
|
|
20241223,185300,744145985,620,620,620,620,0
|
|
20241223,185200,744145985,620,620,620,620,0
|
|
20241223,185100,744145985,620,620,620,620,0
|
|
20241223,185000,744145985,620,620,620,620,0
|
|
20241223,184900,744145985,620,620,620,620,0
|
|
20241223,184800,744145985,620,620,620,620,0
|
|
20241223,184700,744145985,620,620,620,620,0
|
|
20241223,184600,744145985,620,620,620,620,0
|
|
20241223,184500,744145985,620,620,620,620,0
|
|
20241223,184400,744145985,620,620,620,620,0
|
|
20241223,184300,744145985,620,620,620,620,0
|
|
20241223,184200,744145985,620,620,620,620,0
|
|
20241223,184100,744145985,620,620,620,620,0
|
|
20241223,184000,744145985,620,620,620,620,0
|
|
20241223,183900,744145985,620,620,620,620,0
|
|
20241223,183800,744145985,620,620,620,620,0
|
|
20241223,183700,744145985,620,620,620,620,0
|
|
20241223,183600,744145985,620,620,620,620,0
|
|
20241223,183500,744145985,620,620,620,620,0
|
|
20241223,183400,744145985,620,620,620,620,0
|
|
20241223,183300,744145985,620,620,620,620,0
|
|
20241223,183200,744145985,620,620,620,620,0
|
|
20241223,183100,744145985,620,620,620,620,0
|
|
20241223,183000,744145985,620,620,620,620,0
|
|
20241223,182900,744145985,620,620,620,620,0
|
|
20241223,182800,744145985,620,620,620,620,0
|
|
20241223,182700,744145985,620,620,620,620,0
|
|
20241223,182600,744145985,620,620,620,620,0
|
|
20241223,182500,744145985,620,620,620,620,0
|
|
20241223,182400,744145985,620,620,620,620,16387
|
|
20241223,182300,744145985,620,620,620,620,0
|
|
20241223,182200,744145985,620,620,620,620,0
|
|
20241223,182100,744145985,620,620,620,620,0
|
|
20241223,182000,744145985,620,620,620,620,0
|
|
20241223,181900,744145985,620,620,620,620,0
|
|
20241223,181800,744145985,620,620,620,620,0
|
|
20241223,181700,744145985,620,620,620,620,0
|
|
20241223,181600,744145985,620,620,620,620,0
|
|
20241223,181500,744145985,620,620,620,620,0
|
|
20241223,181400,744145985,620,620,620,620,0
|
|
20241223,181300,744145985,620,620,620,620,0
|
|
20241223,181200,744145985,620,620,620,620,0
|
|
20241223,181100,744145985,620,620,620,620,0
|
|
20241223,181000,744145985,620,620,620,620,0
|
|
20241223,180900,744145985,620,620,620,620,0
|
|
20241223,180800,744145985,620,620,620,620,0
|
|
20241223,180700,744145985,620,620,620,620,0
|
|
20241223,180600,744145985,620,620,620,620,0
|
|
20241223,180500,744145985,620,620,620,620,0
|
|
20241223,180400,744145985,620,620,620,620,0
|
|
20241223,180300,744145985,620,620,620,620,0
|
|
20241223,180200,744145985,620,620,620,620,0
|
|
20241223,180100,744145985,620,620,620,620,0
|
|
20241223,180000,744145985,620,620,620,620,0
|
|
20241223,175900,744145985,620,620,620,620,0
|
|
20241223,175800,744145985,620,620,620,620,0
|
|
20241223,175700,744145985,620,620,620,620,0
|
|
20241223,175600,744145985,620,620,620,620,0
|
|
20241223,175500,744145985,620,620,620,620,0
|
|
20241223,175400,744145985,620,620,620,620,16387
|
|
20241223,175300,744145985,620,620,620,620,0
|
|
20241223,175200,744145985,620,620,620,620,0
|
|
20241223,175100,744145985,620,620,620,620,0
|
|
20241223,175000,744145985,620,620,620,620,0
|
|
20241223,174900,744145985,620,620,620,620,0
|
|
20241223,174800,744145985,620,620,620,620,0
|
|
20241223,174700,744145985,620,620,620,620,0
|
|
20241223,174600,744145985,620,620,620,620,0
|
|
20241223,174500,744145985,620,620,620,620,0
|
|
20241223,174400,744145985,620,620,620,620,0
|
|
20241223,174300,744145985,620,620,620,620,0
|
|
20241223,174200,744145985,620,620,620,620,0
|
|
20241223,174100,744145985,620,620,620,620,0
|
|
20241223,174000,744145985,620,620,620,620,0
|
|
20241223,173900,744145985,620,620,620,620,0
|
|
20241223,173800,744145985,620,620,620,620,0
|
|
20241223,173700,744145985,620,620,620,620,0
|
|
20241223,173600,744145985,620,620,620,620,0
|
|
20241223,173500,744145985,620,620,620,620,0
|
|
20241223,173400,744145985,620,620,620,620,0
|
|
20241223,173300,744145985,620,620,620,620,0
|
|
20241223,173200,744145985,620,620,620,620,0
|
|
20241223,173100,744145985,620,620,620,620,0
|
|
20241223,173000,744145985,620,620,620,620,0
|
|
20241223,172900,744145985,620,620,620,620,0
|
|
20241223,172800,744145985,620,620,620,620,0
|
|
20241223,172700,744145985,620,620,620,620,0
|
|
20241223,172600,744145985,620,620,620,620,0
|
|
20241223,172500,744145985,620,620,620,620,0
|
|
20241223,172400,744145985,620,620,620,620,16387
|
|
20241223,172300,744145985,620,620,620,620,0
|
|
20241223,172200,744145985,620,620,620,620,0
|
|
20241223,172100,744145985,620,620,620,620,0
|
|
20241223,172000,744145985,620,620,620,620,0
|
|
20241223,171900,744145985,620,620,620,620,0
|
|
20241223,171800,744145985,620,620,620,620,0
|
|
20241223,171700,744145985,620,620,620,620,0
|
|
20241223,171600,744145985,620,620,620,620,0
|
|
20241223,171500,744145985,620,620,620,620,0
|
|
20241223,171400,744145985,620,620,620,620,0
|
|
20241223,171300,744145985,620,620,620,620,0
|
|
20241223,171200,744145985,620,620,620,620,0
|
|
20241223,171100,744145985,620,620,620,620,0
|
|
20241223,171000,744145985,620,620,620,620,0
|
|
20241223,170900,744145985,620,620,620,620,0
|
|
20241223,170800,744145985,620,620,620,620,0
|
|
20241223,170700,744145985,620,620,620,620,0
|
|
20241223,170600,744145985,620,620,620,620,0
|
|
20241223,170500,744145985,620,620,620,620,0
|
|
20241223,170400,744145985,620,620,620,620,0
|
|
20241223,170300,744145985,620,620,620,620,0
|
|
20241223,170200,744145985,620,620,620,620,0
|
|
20241223,170100,744145985,620,620,620,620,0
|
|
20241223,170000,744145985,620,620,620,620,0
|
|
20241223,165900,744145985,620,620,620,620,0
|
|
20241223,165800,744145985,620,620,620,620,0
|
|
20241223,165700,744145985,620,620,620,620,0
|
|
20241223,165600,744145985,620,620,620,620,0
|
|
20241223,165500,744145985,620,620,620,620,0
|
|
20241223,165400,744145985,620,620,620,620,16387
|
|
20241223,165300,744145985,620,620,620,620,0
|
|
20241223,165200,744145985,620,620,620,620,0
|
|
20241223,165100,744145985,620,620,620,620,0
|
|
20241223,165000,744145985,620,620,620,620,0
|
|
20241223,164900,744145985,620,620,620,620,0
|
|
20241223,164800,744145985,620,620,620,620,0
|
|
20241223,164700,744145985,620,620,620,620,0
|
|
20241223,164600,744145985,620,620,620,620,0
|
|
20241223,164500,744145985,620,620,620,620,0
|
|
20241223,164400,744145985,620,620,620,620,0
|
|
20241223,164300,744145985,620,620,620,620,0
|
|
20241223,164200,744145985,620,620,620,620,0
|
|
20241223,164100,744145985,620,620,620,620,0
|
|
20241223,164000,744145985,620,620,620,620,0
|
|
20241223,163900,744145985,620,620,620,620,0
|
|
20241223,163800,744145985,620,620,620,620,0
|
|
20241223,163700,744145985,620,620,620,620,0
|
|
20241223,163600,744145985,620,620,620,620,0
|
|
20241223,163500,744145985,620,620,620,620,0
|
|
20241223,163400,744145985,620,620,620,620,0
|
|
20241223,163300,744145985,620,620,620,620,0
|
|
20241223,163200,744145985,620,620,620,620,0
|
|
20241223,163100,744145985,620,620,620,620,0
|
|
20241223,163000,744145985,620,620,620,620,0
|
|
20241223,162900,744145985,620,620,620,620,0
|
|
20241223,162800,744145985,620,620,620,620,0
|
|
20241223,162700,744145985,620,620,620,620,0
|
|
20241223,162600,744145985,620,620,620,620,0
|
|
20241223,162500,744145985,620,620,620,620,0
|
|
20241223,162400,744145985,620,620,620,620,16387
|
|
20241223,162300,744145985,620,620,620,620,0
|
|
20241223,162200,744145985,620,620,620,620,0
|
|
20241223,162100,744145985,620,620,620,620,0
|
|
20241223,162000,744145985,620,620,620,620,0
|
|
20241223,161900,744145985,620,620,620,620,0
|
|
20241223,161800,744145985,620,620,620,620,0
|
|
20241223,161700,744145985,620,620,620,620,0
|
|
20241223,161600,744145985,620,620,620,620,0
|
|
20241223,161500,744145985,620,620,620,620,0
|
|
20241223,161400,744145985,620,620,620,620,0
|
|
20241223,161300,744145985,620,620,620,620,0
|
|
20241223,161200,744145985,620,620,620,620,0
|
|
20241223,161100,744145985,620,620,620,620,0
|
|
20241223,161000,744145985,620,620,620,620,0
|
|
20241223,160900,744145985,620,620,620,620,0
|
|
20241223,160800,744145985,620,620,620,620,0
|
|
20241223,160700,744145985,620,620,620,620,0
|
|
20241223,160600,744145985,620,620,620,620,0
|
|
20241223,160500,744145985,620,620,620,620,0
|
|
20241223,160400,744145985,620,620,620,620,0
|
|
20241223,160300,744145985,620,620,620,620,0
|
|
20241223,160200,744145985,620,620,620,620,0
|
|
20241223,160100,744145985,620,620,620,620,0
|
|
20241223,160000,744145985,620,620,620,620,0
|
|
20241223,155900,744145985,620,620,620,620,0
|
|
20241223,155800,744145985,620,620,620,620,0
|
|
20241223,155700,744145985,620,620,620,620,0
|
|
20241223,155600,744145985,620,620,620,620,0
|
|
20241223,155500,744145985,620,620,620,620,0
|
|
20241223,155400,744145985,620,620,620,620,16387
|
|
20241223,155300,744145985,620,620,620,620,0
|
|
20241223,155200,744145985,620,620,620,620,0
|
|
20241223,155100,744145985,620,620,620,620,0
|
|
20241223,155000,744145985,620,620,620,620,0
|
|
20241223,154900,744145985,620,620,620,620,0
|
|
20241223,154800,744145985,620,620,620,620,0
|
|
20241223,154700,744145985,620,620,620,620,0
|
|
20241223,154600,744145985,620,620,620,620,0
|
|
20241223,154500,744145985,620,620,620,620,0
|
|
20241223,154400,744145985,620,620,620,620,0
|
|
20241223,154300,744145985,620,620,620,620,0
|
|
20241223,154200,744145985,620,620,620,620,0
|
|
20241223,154100,744145985,620,620,620,620,0
|
|
20241223,154000,744145985,620,620,620,620,0
|
|
20241223,153900,744145985,620,620,620,620,0
|
|
20241223,153800,744145985,620,620,620,620,0
|
|
20241223,153700,744145985,620,620,620,620,0
|
|
20241223,153600,744145985,620,620,620,620,0
|
|
20241223,153500,744145985,620,620,620,620,0
|
|
20241223,153400,744145985,620,620,620,620,0
|
|
20241223,153300,744145985,620,620,620,620,0
|
|
20241223,153200,744145985,620,620,620,620,0
|
|
20241223,153100,744145985,620,620,620,620,0
|
|
20241223,153000,744145985,620,620,620,620,16387
|
|
20241223,152900,733986045,622,622,622,622,0
|
|
20241223,152800,733986045,622,622,622,622,0
|
|
20241223,152700,733986045,622,622,622,622,0
|
|
20241223,152600,733986045,622,622,622,622,0
|
|
20241223,152500,733986045,622,622,622,622,0
|
|
20241223,152400,733986045,622,622,622,622,0
|
|
20241223,152300,733986045,622,622,622,622,0
|
|
20241223,152200,733986045,622,622,622,622,0
|
|
20241223,152100,733986045,622,622,622,622,0
|
|
20241223,152000,733986045,622,622,622,622,0
|
|
20241223,151900,733986045,622,625,625,622,5000
|
|
20241223,151800,730870045,624,624,624,622,17877
|
|
20241223,151700,719726095,625,626,626,625,3015
|
|
20241223,151600,717840610,623,624,625,622,8816
|
|
20241223,151500,712344841,625,625,627,625,8322
|
|
20241223,151400,707143571,625,625,625,625,142
|
|
20241223,151300,707054821,627,627,627,626,2028
|
|
20241223,151200,705785272,625,627,627,625,8785
|
|
20241223,151100,700292654,626,626,627,625,6360
|
|
20241223,151000,696314222,628,628,628,628,0
|
|
20241223,150900,696314222,628,626,628,625,1010
|
|
20241223,150800,695682049,626,631,631,626,2011
|
|
20241223,150700,694423108,625,625,625,625,2
|
|
20241223,150600,694421858,625,625,625,625,3221
|
|
20241223,150500,692408733,625,625,625,625,453
|
|
20241223,150400,692125608,625,624,625,624,1420
|
|
20241223,150300,691239518,624,626,626,624,8853
|
|
20241223,150200,685706483,625,629,629,625,19009
|
|
20241223,150100,673800850,629,628,629,628,203
|
|
20241223,150000,673673363,628,628,628,628,70
|
|
20241223,145900,673629403,632,628,632,627,8648
|
|
20241223,145800,668198272,632,631,632,631,100
|
|
20241223,145700,668135164,628,628,628,628,0
|
|
20241223,145600,668135164,628,629,629,628,12168
|
|
20241223,145500,660492356,631,631,631,631,100
|
|
20241223,145400,660429256,629,630,630,629,10000
|
|
20241223,145300,654132709,632,632,632,632,1
|
|
20241223,145200,654132077,631,633,633,629,3124
|
|
20241223,145100,652163871,630,630,630,630,2030
|
|
20241223,145000,650884971,631,633,633,631,2013
|
|
20241223,144900,649614742,635,632,635,632,1436
|
|
20241223,144800,648705851,632,634,635,632,2668
|
|
20241223,144700,647013845,634,634,634,634,4
|
|
20241223,144600,647011309,634,634,634,634,200
|
|
20241223,144500,646884509,634,634,634,634,172
|
|
20241223,144400,646775461,634,634,634,634,15
|
|
20241223,144300,646765951,635,635,635,635,0
|
|
20241223,144200,646765951,635,635,635,635,55
|
|
20241223,144100,646731026,635,635,635,635,1
|
|
20241223,144000,646730391,634,634,634,634,11586
|
|
20241223,143900,639384867,635,635,635,635,0
|
|
20241223,143800,639384867,635,635,635,635,0
|
|
20241223,143700,639384867,635,635,635,635,1
|
|
20241223,143600,639384232,636,636,636,636,0
|
|
20241223,143500,639384232,636,636,636,636,0
|
|
20241223,143400,639384232,636,635,636,635,12
|
|
20241223,143300,639376610,635,635,635,635,1066
|
|
20241223,143200,638699700,634,635,635,634,629
|
|
20241223,143100,638300595,635,635,635,635,0
|
|
20241223,143000,638300595,635,635,635,635,50
|
|
20241223,142900,638268845,635,630,635,629,18467
|
|
20241223,142800,626582837,629,631,631,629,998
|
|
20241223,142700,625955005,630,631,633,630,1068
|
|
20241223,142600,625281958,629,632,632,629,6794
|
|
20241223,142500,621005887,632,632,632,631,442
|
|
20241223,142400,620726844,632,632,632,632,22
|
|
20241223,142300,620712940,632,631,632,631,2252
|
|
20241223,142200,619291795,632,635,635,632,201
|
|
20241223,142100,619164760,633,633,633,633,0
|
|
20241223,142000,619164760,633,632,633,632,1956
|
|
20241223,141900,617928558,633,633,633,633,1
|
|
20241223,141800,617927925,633,634,634,633,328
|
|
20241223,141700,617720074,635,635,635,635,0
|
|
20241223,141600,617720074,635,635,635,635,0
|
|
20241223,141500,617720074,635,635,635,635,1
|
|
20241223,141400,617719439,631,631,631,631,0
|
|
20241223,141300,617719439,631,631,631,631,0
|
|
20241223,141200,617719439,631,631,631,631,2
|
|
20241223,141100,617718177,631,631,631,631,0
|
|
20241223,141000,617718177,631,633,635,631,17468
|
|
20241223,140900,606681982,635,635,635,633,784
|
|
20241223,140800,606184148,635,635,635,635,4
|
|
20241223,140700,606181608,635,635,635,635,4281
|
|
20241223,140600,603463173,635,635,635,635,9
|
|
20241223,140500,603457458,635,635,635,635,0
|
|
20241223,140400,603457458,635,635,635,635,1718
|
|
20241223,140300,602366528,635,633,635,633,5196
|
|
20241223,140200,599077418,633,633,633,633,209
|
|
20241223,140100,598945121,633,633,633,633,100
|
|
20241223,140000,598881821,633,633,633,633,1
|
|
20241223,135900,598881188,632,632,632,632,0
|
|
20241223,135800,598881188,632,631,632,631,259
|
|
20241223,135700,598717720,632,631,632,631,204
|
|
20241223,135600,598588794,631,632,632,631,591
|
|
20241223,135500,598215513,632,632,632,632,10
|
|
20241223,135400,598209193,631,633,633,631,4716
|
|
20241223,135300,595228776,633,633,633,633,1
|
|
20241223,135200,595228143,632,632,632,632,0
|
|
20241223,135100,595228143,632,632,632,632,12
|
|
20241223,135000,595220559,633,633,633,633,2135
|
|
20241223,134900,593869104,635,635,635,635,0
|
|
20241223,134800,593869104,635,635,635,635,0
|
|
20241223,134700,593869104,635,635,635,635,0
|
|
20241223,134600,593869104,635,635,635,635,120
|
|
20241223,134500,593792904,635,635,635,635,227
|
|
20241223,134400,593648759,635,635,635,635,1
|
|
20241223,134300,593648124,635,635,635,635,100
|
|
20241223,134200,593584624,636,636,636,636,0
|
|
20241223,134100,593584624,636,635,636,635,3
|
|
20241223,134000,593582717,636,631,636,630,5099
|
|
20241223,133900,590367474,631,633,633,631,1260
|
|
20241223,133800,589571590,636,636,636,636,336
|
|
20241223,133700,589357894,636,636,636,636,1260
|
|
20241223,133600,588556534,636,636,636,636,1470
|
|
20241223,133500,587621614,636,635,636,635,1307
|
|
20241223,133400,586790923,634,634,634,632,183
|
|
20241223,133300,586675195,634,634,636,634,88
|
|
20241223,133200,586619353,634,634,634,633,133
|
|
20241223,133100,586535037,634,634,634,632,1429
|
|
20241223,133000,585631842,636,636,636,636,3
|
|
20241223,132900,585629934,631,631,631,631,0
|
|
20241223,132800,585629934,631,634,634,631,5000
|
|
20241223,132700,582471592,635,635,635,635,0
|
|
20241223,132600,582471592,635,637,637,635,341
|
|
20241223,132500,582254415,637,637,637,637,0
|
|
20241223,132400,582254415,637,636,637,633,10801
|
|
20241223,132300,575414561,635,635,635,635,0
|
|
20241223,132200,575414561,635,636,636,635,1703
|
|
20241223,132100,574332656,640,639,640,639,600
|
|
20241223,132000,573949244,639,638,639,638,124
|
|
20241223,131900,573870021,638,638,638,638,654
|
|
20241223,131800,573452769,634,636,636,634,1160
|
|
20241223,131700,572715329,639,639,639,638,1860
|
|
20241223,131600,571526795,639,634,639,633,250
|
|
20241223,131500,571368082,637,637,637,637,2011
|
|
20241223,131400,570087075,631,643,643,631,23311
|
|
20241223,131300,555299786,643,649,649,637,21207
|
|
20241223,131200,541744356,653,651,653,648,4953
|
|
20241223,131100,538519314,656,656,656,656,0
|
|
20241223,131000,538519314,656,656,656,656,880
|
|
20241223,130900,537942034,659,642,659,641,34846
|
|
20241223,130800,515194351,637,637,637,637,49
|
|
20241223,130700,515163138,637,637,637,637,174
|
|
20241223,130600,515052300,637,638,638,637,125
|
|
20241223,130500,514972666,637,637,637,637,0
|
|
20241223,130400,514972666,637,637,637,637,0
|
|
20241223,130300,514972666,637,641,641,637,20000
|
|
20241223,130200,502209362,643,643,643,643,0
|
|
20241223,130100,502209362,643,641,643,641,4
|
|
20241223,130000,502206796,641,641,641,641,0
|
|
20241223,125900,502206796,641,641,644,641,120
|
|
20241223,125800,502129738,645,644,645,644,2
|
|
20241223,125700,502128449,644,644,644,644,0
|
|
20241223,125600,502128449,644,643,644,643,777
|
|
20241223,125500,501628318,643,643,643,643,193
|
|
20241223,125400,501504219,643,643,643,643,0
|
|
20241223,125300,501504219,643,643,643,643,2
|
|
20241223,125200,501502933,643,643,643,643,1
|
|
20241223,125100,501502290,640,640,640,640,26
|
|
20241223,125000,501485650,640,640,640,640,7
|
|
20241223,124900,501481170,641,641,641,641,112
|
|
20241223,124800,501409378,640,640,640,640,1730
|
|
20241223,124700,500302178,643,643,643,643,64
|
|
20241223,124600,500261026,645,645,645,645,0
|
|
20241223,124500,500261026,645,645,645,645,0
|
|
20241223,124400,500261026,645,645,645,645,16
|
|
20241223,124300,500250706,645,645,645,645,1
|
|
20241223,124200,500250061,641,642,642,641,104
|
|
20241223,124100,500183362,645,645,645,645,0
|
|
20241223,124000,500183362,645,645,645,645,0
|
|
20241223,123900,500183362,645,645,645,645,0
|
|
20241223,123800,500183362,645,646,646,645,12
|
|
20241223,123700,500175620,646,646,646,646,9
|
|
20241223,123600,500169806,646,641,646,641,1286
|
|
20241223,123500,499344881,641,641,641,641,0
|
|
20241223,123400,499344881,641,641,641,641,100
|
|
20241223,123300,499280781,638,638,638,638,313
|
|
20241223,123200,499081087,637,637,637,637,374
|
|
20241223,123100,498842849,637,638,638,637,508
|
|
20241223,123000,498518915,639,639,639,639,2
|
|
20241223,122900,498517637,640,640,640,640,10
|
|
20241223,122800,498511237,640,640,640,640,0
|
|
20241223,122700,498511237,640,640,640,640,200
|
|
20241223,122600,498383237,640,642,642,639,3269
|
|
20241223,122500,496291182,642,642,642,641,4362
|
|
20241223,122400,493494117,645,645,645,645,0
|
|
20241223,122300,493494117,645,645,645,645,6
|
|
20241223,122200,493490247,642,642,642,642,0
|
|
20241223,122100,493490247,642,642,642,642,0
|
|
20241223,122000,493490247,642,642,642,642,1472
|
|
20241223,121900,492545223,642,642,642,642,52
|
|
20241223,121800,492511839,644,642,644,642,944
|
|
20241223,121700,491903911,645,645,645,645,10
|
|
20241223,121600,491897461,645,645,645,645,1
|
|
20241223,121500,491896816,641,641,641,641,269
|
|
20241223,121400,491724387,642,643,643,642,4929
|
|
20241223,121300,488555092,643,643,643,643,0
|
|
20241223,121200,488555092,643,644,644,643,17
|
|
20241223,121100,488544160,643,643,643,643,0
|
|
20241223,121000,488544160,643,644,646,643,580
|
|
20241223,120900,488170380,644,646,646,644,424
|
|
20241223,120800,487897274,648,648,648,648,0
|
|
20241223,120700,487897274,648,648,648,648,0
|
|
20241223,120600,487897274,648,648,648,648,30
|
|
20241223,120500,487877834,648,648,648,648,12
|
|
20241223,120400,487870058,648,648,648,648,3
|
|
20241223,120300,487868114,644,644,644,644,0
|
|
20241223,120200,487868114,644,644,644,644,1030
|
|
20241223,120100,487204794,644,644,644,644,0
|
|
20241223,120000,487204794,644,644,644,644,0
|
|
20241223,115900,487204794,644,644,644,644,450
|
|
20241223,115800,486914994,644,644,644,644,0
|
|
20241223,115700,486914994,644,644,644,644,1137
|
|
20241223,115600,486182766,644,644,649,644,10
|
|
20241223,115500,486176316,644,644,644,644,1557
|
|
20241223,115400,485173608,644,644,644,644,0
|
|
20241223,115300,485173608,644,644,644,644,0
|
|
20241223,115200,485173608,644,644,644,644,0
|
|
20241223,115100,485173608,644,644,644,644,0
|
|
20241223,115000,485173608,644,644,644,644,429
|
|
20241223,114900,484897332,645,649,649,645,1306
|
|
20241223,114800,484053710,651,651,651,651,0
|
|
20241223,114700,484053710,651,648,651,648,268
|
|
20241223,114600,483879527,646,646,646,646,0
|
|
20241223,114500,483879527,646,646,646,646,0
|
|
20241223,114400,483879527,646,646,646,646,0
|
|
20241223,114300,483879527,646,646,646,646,41
|
|
20241223,114200,483853041,648,648,648,648,10
|
|
20241223,114100,483846561,650,650,650,650,5000
|
|
20241223,114000,480596561,650,645,650,645,655
|
|
20241223,113900,480173985,643,642,643,641,341
|
|
20241223,113800,479954921,643,642,643,642,341
|
|
20241223,113700,479735772,643,643,643,643,279
|
|
20241223,113600,479556375,643,643,643,643,312
|
|
20241223,113500,479355759,643,643,643,643,0
|
|
20241223,113400,479355759,643,643,643,640,9529
|
|
20241223,113300,473247497,642,645,645,642,1465
|
|
20241223,113200,472304716,647,647,647,647,1
|
|
20241223,113100,472304069,647,647,647,647,0
|
|
20241223,113000,472304069,647,647,647,647,1
|
|
20241223,112900,472303422,645,645,645,645,178
|
|
20241223,112800,472188612,645,645,645,645,598
|
|
20241223,112700,471802902,645,645,645,645,15
|
|
20241223,112600,471793227,647,647,647,647,0
|
|
20241223,112500,471793227,647,647,647,647,0
|
|
20241223,112400,471793227,647,647,647,647,40
|
|
20241223,112300,471767347,647,647,647,647,0
|
|
20241223,112200,471767347,647,647,647,647,2300
|
|
20241223,112100,470279247,647,647,647,647,39
|
|
20241223,112000,470254014,650,650,650,650,0
|
|
20241223,111900,470254014,650,650,650,650,65
|
|
20241223,111800,470211764,651,651,651,651,0
|
|
20241223,111700,470211764,651,647,651,647,2004
|
|
20241223,111600,468908308,645,645,645,645,7
|
|
20241223,111500,468903793,647,647,647,647,0
|
|
20241223,111400,468903793,647,647,647,647,3
|
|
20241223,111300,468901852,645,645,645,645,115
|
|
20241223,111200,468827677,645,645,645,645,0
|
|
20241223,111100,468827677,645,645,645,645,1701
|
|
20241223,111000,467730532,649,649,649,649,0
|
|
20241223,110900,467730532,649,649,649,649,10
|
|
20241223,110800,467724042,649,649,649,648,1058
|
|
20241223,110700,467037749,649,649,649,649,294
|
|
20241223,110600,466846943,650,650,650,650,2
|
|
20241223,110500,466845643,649,649,649,649,0
|
|
20241223,110400,466845643,649,650,650,649,1864
|
|
20241223,110300,465635043,651,651,651,651,742
|
|
20241223,110200,465152001,653,652,653,652,89
|
|
20241223,110100,465093972,651,653,653,651,2668
|
|
20241223,110000,463352800,652,652,652,652,6110
|
|
20241223,105900,459369080,651,651,651,651,332
|
|
20241223,105800,459152948,650,650,650,650,0
|
|
20241223,105700,459152948,650,651,651,650,38
|
|
20241223,105600,459128215,651,651,651,651,519
|
|
20241223,105500,458790346,651,651,651,651,981
|
|
20241223,105400,458151715,651,650,651,650,254
|
|
20241223,105300,457986614,650,649,650,649,1277
|
|
20241223,105200,457157584,650,650,650,650,0
|
|
20241223,105100,457157584,650,650,650,650,0
|
|
20241223,105000,457157584,650,650,650,650,0
|
|
20241223,104900,457157584,650,650,650,650,1
|
|
20241223,104800,457156934,645,645,645,645,1877
|
|
20241223,104700,455946269,650,645,650,645,450
|
|
20241223,104600,455656009,645,645,645,645,0
|
|
20241223,104500,455656009,645,646,646,645,540
|
|
20241223,104400,455307423,646,648,649,646,3700
|
|
20241223,104300,452914465,649,649,649,649,0
|
|
20241223,104200,452914465,649,647,649,646,1039
|
|
20241223,104100,452242352,647,647,647,647,1030
|
|
20241223,104000,451575942,647,647,647,645,105
|
|
20241223,103900,451508015,646,647,647,646,618
|
|
20241223,103800,451108186,649,650,650,649,737
|
|
20241223,103700,450629493,650,650,650,650,300
|
|
20241223,103600,450434493,650,650,650,650,500
|
|
20241223,103500,450109493,649,649,649,649,150
|
|
20241223,103400,450012143,649,647,649,647,1092
|
|
20241223,103300,449305285,648,648,648,648,81
|
|
20241223,103200,449252797,649,649,649,649,1
|
|
20241223,103100,449252148,648,648,648,648,20
|
|
20241223,103000,449239188,649,649,649,649,3
|
|
20241223,102900,449237241,649,649,649,649,17
|
|
20241223,102800,449226208,649,649,649,649,0
|
|
20241223,102700,449226208,649,653,653,649,2725
|
|
20241223,102600,447454841,653,653,653,653,0
|
|
20241223,102500,447454841,653,654,654,653,21
|
|
20241223,102400,447441127,649,650,652,649,14569
|
|
20241223,102300,437955833,652,652,652,652,0
|
|
20241223,102200,437955833,652,652,652,652,0
|
|
20241223,102100,437955833,652,651,652,651,770
|
|
20241223,102000,437453825,652,652,652,651,130
|
|
20241223,101900,437369105,652,652,652,652,3
|
|
20241223,101800,437367149,652,652,652,652,901
|
|
20241223,101700,436779697,651,651,651,650,87
|
|
20241223,101600,436723070,651,651,651,651,1000
|
|
20241223,101500,436072070,652,649,652,649,20
|
|
20241223,101400,436059082,649,649,649,649,0
|
|
20241223,101300,436059082,649,649,649,649,3115
|
|
20241223,101200,434037447,649,653,653,649,8300
|
|
20241223,101100,428643261,650,650,650,650,236
|
|
20241223,101000,428489861,650,650,650,650,74
|
|
20241223,100900,428441761,650,650,650,650,2
|
|
20241223,100800,428440461,650,651,651,649,5010
|
|
20241223,100700,425184637,656,653,656,648,1637
|
|
20241223,100600,424118634,659,659,659,658,1553
|
|
20241223,100500,423095407,657,653,658,653,16570
|
|
20241223,100400,412220372,655,655,655,655,197
|
|
20241223,100300,412091337,655,650,655,650,1945
|
|
20241223,100200,410821842,653,651,653,650,8447
|
|
20241223,100100,405313042,651,646,651,645,9380
|
|
20241223,100000,399221512,645,641,647,641,6708
|
|
20241223,095900,394897179,641,640,641,636,5794
|
|
20241223,095800,391190185,640,633,640,633,2080
|
|
20241223,095700,389859851,633,633,639,633,16
|
|
20241223,095600,389849663,633,633,639,633,11554
|
|
20241223,095500,382517027,640,640,640,632,508
|
|
20241223,095400,382195182,631,636,640,629,25536
|
|
20241223,095300,366059720,636,641,641,636,1369
|
|
20241223,095200,365188721,641,643,643,635,12513
|
|
20241223,095100,357204939,644,644,644,644,7
|
|
20241223,095000,357200431,644,644,644,644,0
|
|
20241223,094900,357200431,644,644,646,644,125
|
|
20241223,094800,357119911,644,647,647,644,464
|
|
20241223,094700,356820971,647,647,647,644,2909
|
|
20241223,094600,354944005,649,648,649,647,2874
|
|
20241223,094500,353079840,648,644,649,644,4059
|
|
20241223,094400,350453470,645,641,645,641,5421
|
|
20241223,094300,346965196,641,640,641,638,3058
|
|
20241223,094200,345009061,639,638,639,635,2418
|
|
20241223,094100,343464004,638,634,638,634,3912
|
|
20241223,094000,340974838,634,635,636,634,4033
|
|
20241223,093900,338416473,636,638,638,636,1695
|
|
20241223,093800,337337811,637,640,640,637,129
|
|
20241223,093700,337255508,636,639,640,636,24
|
|
20241223,093600,337240173,636,635,638,635,2007
|
|
20241223,093500,335962963,635,638,638,635,9579
|
|
20241223,093400,329868444,638,639,640,638,1412
|
|
20241223,093300,328967373,638,638,640,636,2372
|
|
20241223,093200,327456363,637,648,648,636,23149
|
|
20241223,093100,312620610,648,654,655,648,4138
|
|
20241223,093000,309929643,651,646,655,645,32433
|
|
20241223,092900,288851828,646,647,647,642,8490
|
|
20241223,092800,283384395,646,651,651,645,17486
|
|
20241223,092700,272040250,653,656,656,652,1712
|
|
20241223,092600,270921721,656,656,656,655,712
|
|
20241223,092500,270455046,656,651,656,651,1052
|
|
20241223,092400,269764939,657,664,664,648,20759
|
|
20241223,092300,256093025,667,668,669,665,3601
|
|
20241223,092200,253696920,665,671,672,665,6256
|
|
20241223,092100,249534532,672,667,672,666,26206
|
|
20241223,092000,232063997,669,667,670,667,8546
|
|
20241223,091900,226353433,671,671,671,670,10570
|
|
20241223,091800,219260968,671,671,671,666,13966
|
|
20241223,091700,209915616,671,672,674,666,19713
|
|
20241223,091600,196729703,676,676,682,676,33551
|
|
20241223,091500,173957738,676,673,676,665,33674
|
|
20241223,091400,151401353,679,681,681,673,6180
|
|
20241223,091300,147220341,681,680,681,672,15520
|
|
20241223,091200,136692815,671,682,682,666,30857
|
|
20241223,091100,115895973,684,663,688,663,61210
|
|
20241223,091000,74615652,663,663,673,663,34257
|
|
20241223,090900,51759944,664,648,670,648,26972
|
|
20241223,090800,33908261,647,641,647,641,3152
|
|
20241223,090700,31869920,641,647,647,641,2450
|
|
20241223,090600,30297913,647,641,647,640,12008
|
|
20241223,090500,22554633,638,640,643,638,7695
|
|
20241223,090400,17632534,640,642,646,639,2486
|
|
20241223,090300,16038143,642,638,644,636,2941
|
|
20241223,090200,14155922,639,634,639,633,2001
|
|
20241223,090100,12888233,633,636,638,633,9051
|
|
20241223,090000,7134692,632,636,636,632,8937
|