657 lines
29 KiB
CSV
657 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,195400,530687286,600,600,600,600,42829
|
|
20241224,195300,530687286,600,600,600,600,0
|
|
20241224,195200,530687286,600,600,600,600,0
|
|
20241224,195100,530687286,600,600,600,600,0
|
|
20241224,195000,530687286,600,600,600,600,0
|
|
20241224,194900,530687286,600,600,600,600,0
|
|
20241224,194800,530687286,600,600,600,600,0
|
|
20241224,194700,530687286,600,600,600,600,0
|
|
20241224,194600,530687286,600,600,600,600,0
|
|
20241224,194500,530687286,600,600,600,600,0
|
|
20241224,194400,530687286,600,600,600,600,0
|
|
20241224,194300,530687286,600,600,600,600,0
|
|
20241224,194200,530687286,600,600,600,600,0
|
|
20241224,194100,530687286,600,600,600,600,0
|
|
20241224,194000,530687286,600,600,600,600,0
|
|
20241224,193900,530687286,600,600,600,600,0
|
|
20241224,193800,530687286,600,600,600,600,0
|
|
20241224,193700,530687286,600,600,600,600,0
|
|
20241224,193600,530687286,600,600,600,600,0
|
|
20241224,193500,530687286,600,600,600,600,0
|
|
20241224,193400,530687286,600,600,600,600,0
|
|
20241224,193300,530687286,600,600,600,600,0
|
|
20241224,193200,530687286,600,600,600,600,0
|
|
20241224,193100,530687286,600,600,600,600,0
|
|
20241224,193000,530687286,600,600,600,600,0
|
|
20241224,192900,530687286,600,600,600,600,0
|
|
20241224,192800,530687286,600,600,600,600,0
|
|
20241224,192700,530687286,600,600,600,600,0
|
|
20241224,192600,530687286,600,600,600,600,0
|
|
20241224,192500,530687286,600,600,600,600,0
|
|
20241224,192400,530687286,600,600,600,600,42829
|
|
20241224,192300,530687286,600,600,600,600,0
|
|
20241224,192200,530687286,600,600,600,600,0
|
|
20241224,192100,530687286,600,600,600,600,0
|
|
20241224,192000,530687286,600,600,600,600,0
|
|
20241224,191900,530687286,600,600,600,600,0
|
|
20241224,191800,530687286,600,600,600,600,0
|
|
20241224,191700,530687286,600,600,600,600,0
|
|
20241224,191600,530687286,600,600,600,600,0
|
|
20241224,191500,530687286,600,600,600,600,0
|
|
20241224,191400,530687286,600,600,600,600,0
|
|
20241224,191300,530687286,600,600,600,600,0
|
|
20241224,191200,530687286,600,600,600,600,0
|
|
20241224,191100,530687286,600,600,600,600,0
|
|
20241224,191000,530687286,600,600,600,600,0
|
|
20241224,190900,530687286,600,600,600,600,0
|
|
20241224,190800,530687286,600,600,600,600,0
|
|
20241224,190700,530687286,600,600,600,600,0
|
|
20241224,190600,530687286,600,600,600,600,0
|
|
20241224,190500,530687286,600,600,600,600,0
|
|
20241224,190400,530687286,600,600,600,600,0
|
|
20241224,190300,530687286,600,600,600,600,0
|
|
20241224,190200,530687286,600,600,600,600,0
|
|
20241224,190100,530687286,600,600,600,600,0
|
|
20241224,190000,530687286,600,600,600,600,0
|
|
20241224,185900,530687286,600,600,600,600,0
|
|
20241224,185800,530687286,600,600,600,600,0
|
|
20241224,185700,530687286,600,600,600,600,0
|
|
20241224,185600,530687286,600,600,600,600,0
|
|
20241224,185500,530687286,600,600,600,600,0
|
|
20241224,185400,530687286,600,600,600,600,42829
|
|
20241224,185300,530687286,600,600,600,600,0
|
|
20241224,185200,530687286,600,600,600,600,0
|
|
20241224,185100,530687286,600,600,600,600,0
|
|
20241224,185000,530687286,600,600,600,600,0
|
|
20241224,184900,530687286,600,600,600,600,0
|
|
20241224,184800,530687286,600,600,600,600,0
|
|
20241224,184700,530687286,600,600,600,600,0
|
|
20241224,184600,530687286,600,600,600,600,0
|
|
20241224,184500,530687286,600,600,600,600,0
|
|
20241224,184400,530687286,600,600,600,600,0
|
|
20241224,184300,530687286,600,600,600,600,0
|
|
20241224,184200,530687286,600,600,600,600,0
|
|
20241224,184100,530687286,600,600,600,600,0
|
|
20241224,184000,530687286,600,600,600,600,0
|
|
20241224,183900,530687286,600,600,600,600,0
|
|
20241224,183800,530687286,600,600,600,600,0
|
|
20241224,183700,530687286,600,600,600,600,0
|
|
20241224,183600,530687286,600,600,600,600,0
|
|
20241224,183500,530687286,600,600,600,600,0
|
|
20241224,183400,530687286,600,600,600,600,0
|
|
20241224,183300,530687286,600,600,600,600,0
|
|
20241224,183200,530687286,600,600,600,600,0
|
|
20241224,183100,530687286,600,600,600,600,0
|
|
20241224,183000,530687286,600,600,600,600,0
|
|
20241224,182900,530687286,600,600,600,600,0
|
|
20241224,182800,530687286,600,600,600,600,0
|
|
20241224,182700,530687286,600,600,600,600,0
|
|
20241224,182600,530687286,600,600,600,600,0
|
|
20241224,182500,530687286,600,600,600,600,0
|
|
20241224,182400,530687286,600,600,600,600,42829
|
|
20241224,182300,530687286,600,600,600,600,0
|
|
20241224,182200,530687286,600,600,600,600,0
|
|
20241224,182100,530687286,600,600,600,600,0
|
|
20241224,182000,530687286,600,600,600,600,0
|
|
20241224,181900,530687286,600,600,600,600,0
|
|
20241224,181800,530687286,600,600,600,600,0
|
|
20241224,181700,530687286,600,600,600,600,0
|
|
20241224,181600,530687286,600,600,600,600,0
|
|
20241224,181500,530687286,600,600,600,600,0
|
|
20241224,181400,530687286,600,600,600,600,0
|
|
20241224,181300,530687286,600,600,600,600,0
|
|
20241224,181200,530687286,600,600,600,600,0
|
|
20241224,181100,530687286,600,600,600,600,0
|
|
20241224,181000,530687286,600,600,600,600,0
|
|
20241224,180900,530687286,600,600,600,600,0
|
|
20241224,180800,530687286,600,600,600,600,0
|
|
20241224,180700,530687286,600,600,600,600,0
|
|
20241224,180600,530687286,600,600,600,600,0
|
|
20241224,180500,530687286,600,600,600,600,0
|
|
20241224,180400,530687286,600,600,600,600,0
|
|
20241224,180300,530687286,600,600,600,600,0
|
|
20241224,180200,530687286,600,600,600,600,0
|
|
20241224,180100,530687286,600,600,600,600,0
|
|
20241224,180000,530687286,600,600,600,600,0
|
|
20241224,175900,530687286,600,600,600,600,0
|
|
20241224,175800,530687286,600,600,600,600,0
|
|
20241224,175700,530687286,600,600,600,600,0
|
|
20241224,175600,530687286,600,600,600,600,0
|
|
20241224,175500,530687286,600,600,600,600,0
|
|
20241224,175400,530687286,600,600,600,600,42829
|
|
20241224,175300,530687286,600,600,600,600,0
|
|
20241224,175200,530687286,600,600,600,600,0
|
|
20241224,175100,530687286,600,600,600,600,0
|
|
20241224,175000,530687286,600,600,600,600,0
|
|
20241224,174900,530687286,600,600,600,600,0
|
|
20241224,174800,530687286,600,600,600,600,0
|
|
20241224,174700,530687286,600,600,600,600,0
|
|
20241224,174600,530687286,600,600,600,600,0
|
|
20241224,174500,530687286,600,600,600,600,0
|
|
20241224,174400,530687286,600,600,600,600,0
|
|
20241224,174300,530687286,600,600,600,600,0
|
|
20241224,174200,530687286,600,600,600,600,0
|
|
20241224,174100,530687286,600,600,600,600,0
|
|
20241224,174000,530687286,600,600,600,600,0
|
|
20241224,173900,530687286,600,600,600,600,0
|
|
20241224,173800,530687286,600,600,600,600,0
|
|
20241224,173700,530687286,600,600,600,600,0
|
|
20241224,173600,530687286,600,600,600,600,0
|
|
20241224,173500,530687286,600,600,600,600,0
|
|
20241224,173400,530687286,600,600,600,600,0
|
|
20241224,173300,530687286,600,600,600,600,0
|
|
20241224,173200,530687286,600,600,600,600,0
|
|
20241224,173100,530687286,600,600,600,600,0
|
|
20241224,173000,530687286,600,600,600,600,0
|
|
20241224,172900,530687286,600,600,600,600,0
|
|
20241224,172800,530687286,600,600,600,600,0
|
|
20241224,172700,530687286,600,600,600,600,0
|
|
20241224,172600,530687286,600,600,600,600,0
|
|
20241224,172500,530687286,600,600,600,600,0
|
|
20241224,172400,530687286,600,600,600,600,42829
|
|
20241224,172300,530687286,600,600,600,600,0
|
|
20241224,172200,530687286,600,600,600,600,0
|
|
20241224,172100,530687286,600,600,600,600,0
|
|
20241224,172000,530687286,600,600,600,600,0
|
|
20241224,171900,530687286,600,600,600,600,0
|
|
20241224,171800,530687286,600,600,600,600,0
|
|
20241224,171700,530687286,600,600,600,600,0
|
|
20241224,171600,530687286,600,600,600,600,0
|
|
20241224,171500,530687286,600,600,600,600,0
|
|
20241224,171400,530687286,600,600,600,600,0
|
|
20241224,171300,530687286,600,600,600,600,0
|
|
20241224,171200,530687286,600,600,600,600,0
|
|
20241224,171100,530687286,600,600,600,600,0
|
|
20241224,171000,530687286,600,600,600,600,0
|
|
20241224,170900,530687286,600,600,600,600,0
|
|
20241224,170800,530687286,600,600,600,600,0
|
|
20241224,170700,530687286,600,600,600,600,0
|
|
20241224,170600,530687286,600,600,600,600,0
|
|
20241224,170500,530687286,600,600,600,600,0
|
|
20241224,170400,530687286,600,600,600,600,0
|
|
20241224,170300,530687286,600,600,600,600,0
|
|
20241224,170200,530687286,600,600,600,600,0
|
|
20241224,170100,530687286,600,600,600,600,0
|
|
20241224,170000,530687286,600,600,600,600,0
|
|
20241224,165900,530687286,600,600,600,600,0
|
|
20241224,165800,530687286,600,600,600,600,0
|
|
20241224,165700,530687286,600,600,600,600,0
|
|
20241224,165600,530687286,600,600,600,600,0
|
|
20241224,165500,530687286,600,600,600,600,0
|
|
20241224,165400,530687286,600,600,600,600,42829
|
|
20241224,165300,530687286,600,600,600,600,0
|
|
20241224,165200,530687286,600,600,600,600,0
|
|
20241224,165100,530687286,600,600,600,600,0
|
|
20241224,165000,530687286,600,600,600,600,0
|
|
20241224,164900,530687286,600,600,600,600,0
|
|
20241224,164800,530687286,600,600,600,600,0
|
|
20241224,164700,530687286,600,600,600,600,0
|
|
20241224,164600,530687286,600,600,600,600,0
|
|
20241224,164500,530687286,600,600,600,600,0
|
|
20241224,164400,530687286,600,600,600,600,0
|
|
20241224,164300,530687286,600,600,600,600,0
|
|
20241224,164200,530687286,600,600,600,600,0
|
|
20241224,164100,530687286,600,600,600,600,0
|
|
20241224,164000,530687286,600,600,600,600,0
|
|
20241224,163900,530687286,600,600,600,600,0
|
|
20241224,163800,530687286,600,600,600,600,0
|
|
20241224,163700,530687286,600,600,600,600,0
|
|
20241224,163600,530687286,600,600,600,600,0
|
|
20241224,163500,530687286,600,600,600,600,0
|
|
20241224,163400,530687286,600,600,600,600,0
|
|
20241224,163300,530687286,600,600,600,600,0
|
|
20241224,163200,530687286,600,600,600,600,0
|
|
20241224,163100,530687286,600,600,600,600,0
|
|
20241224,163000,530687286,600,600,600,600,0
|
|
20241224,162900,530687286,600,600,600,600,0
|
|
20241224,162800,530687286,600,600,600,600,0
|
|
20241224,162700,530687286,600,600,600,600,0
|
|
20241224,162600,530687286,600,600,600,600,0
|
|
20241224,162500,530687286,600,600,600,600,0
|
|
20241224,162400,530687286,600,600,600,600,42829
|
|
20241224,162300,530687286,600,600,600,600,0
|
|
20241224,162200,530687286,600,600,600,600,0
|
|
20241224,162100,530687286,600,600,600,600,0
|
|
20241224,162000,530687286,600,600,600,600,0
|
|
20241224,161900,530687286,600,600,600,600,0
|
|
20241224,161800,530687286,600,600,600,600,0
|
|
20241224,161700,530687286,600,600,600,600,0
|
|
20241224,161600,530687286,600,600,600,600,0
|
|
20241224,161500,530687286,600,600,600,600,0
|
|
20241224,161400,530687286,600,600,600,600,0
|
|
20241224,161300,530687286,600,600,600,600,0
|
|
20241224,161200,530687286,600,600,600,600,0
|
|
20241224,161100,530687286,600,600,600,600,0
|
|
20241224,161000,530687286,600,600,600,600,0
|
|
20241224,160900,530687286,600,600,600,600,0
|
|
20241224,160800,530687286,600,600,600,600,0
|
|
20241224,160700,530687286,600,600,600,600,0
|
|
20241224,160600,530687286,600,600,600,600,0
|
|
20241224,160500,530687286,600,600,600,600,0
|
|
20241224,160400,530687286,600,600,600,600,0
|
|
20241224,160300,530687286,600,600,600,600,0
|
|
20241224,160200,530687286,600,600,600,600,0
|
|
20241224,160100,530687286,600,600,600,600,0
|
|
20241224,160000,530687286,600,600,600,600,0
|
|
20241224,155900,530687286,600,600,600,600,0
|
|
20241224,155800,530687286,600,600,600,600,0
|
|
20241224,155700,530687286,600,600,600,600,0
|
|
20241224,155600,530687286,600,600,600,600,0
|
|
20241224,155500,530687286,600,600,600,600,0
|
|
20241224,155400,530687286,600,600,600,600,42829
|
|
20241224,155300,530687286,600,600,600,600,0
|
|
20241224,155200,530687286,600,600,600,600,0
|
|
20241224,155100,530687286,600,600,600,600,0
|
|
20241224,155000,530687286,600,600,600,600,0
|
|
20241224,154900,530687286,600,600,600,600,0
|
|
20241224,154800,530687286,600,600,600,600,0
|
|
20241224,154700,530687286,600,600,600,600,0
|
|
20241224,154600,530687286,600,600,600,600,0
|
|
20241224,154500,530687286,600,600,600,600,0
|
|
20241224,154400,530687286,600,600,600,600,0
|
|
20241224,154300,530687286,600,600,600,600,0
|
|
20241224,154200,530687286,600,600,600,600,0
|
|
20241224,154100,530687286,600,600,600,600,0
|
|
20241224,154000,530687286,600,600,600,600,0
|
|
20241224,153900,530687286,600,600,600,600,0
|
|
20241224,153800,530687286,600,600,600,600,0
|
|
20241224,153700,530687286,600,600,600,600,0
|
|
20241224,153600,530687286,600,600,600,600,0
|
|
20241224,153500,530687286,600,600,600,600,0
|
|
20241224,153400,530687286,600,600,600,600,0
|
|
20241224,153300,530687286,600,600,600,600,0
|
|
20241224,153200,530687286,600,600,600,600,0
|
|
20241224,153100,530687286,600,600,600,600,0
|
|
20241224,153000,530687286,600,600,600,600,42829
|
|
20241224,152900,504989886,596,596,596,596,0
|
|
20241224,152800,504989886,596,596,596,596,0
|
|
20241224,152700,504989886,596,596,596,596,0
|
|
20241224,152600,504989886,596,596,596,596,0
|
|
20241224,152500,504989886,596,596,596,596,0
|
|
20241224,152400,504989886,596,596,596,596,0
|
|
20241224,152300,504989886,596,596,596,596,0
|
|
20241224,152200,504989886,596,596,596,596,0
|
|
20241224,152100,504989886,596,596,596,596,0
|
|
20241224,152000,504989886,596,596,596,596,0
|
|
20241224,151900,504989886,596,596,597,590,4652
|
|
20241224,151800,502234813,594,592,594,592,154
|
|
20241224,151700,502143343,595,595,595,594,1312
|
|
20241224,151600,501362707,591,594,594,591,13678
|
|
20241224,151500,493272887,593,593,593,593,0
|
|
20241224,151400,493272887,593,593,593,593,0
|
|
20241224,151300,493272887,593,594,594,593,700
|
|
20241224,151200,492857141,594,594,594,594,0
|
|
20241224,151100,492857141,594,594,594,594,2000
|
|
20241224,151000,491669141,594,594,594,594,4084
|
|
20241224,150900,489243245,598,598,598,598,1
|
|
20241224,150800,489242647,594,594,594,594,0
|
|
20241224,150700,489242647,594,598,598,594,3827
|
|
20241224,150600,486967569,598,598,598,598,1000
|
|
20241224,150500,486369569,598,594,598,594,3068
|
|
20241224,150400,484547169,598,598,598,598,0
|
|
20241224,150300,484547169,598,594,598,592,9140
|
|
20241224,150200,479129148,599,599,599,599,475
|
|
20241224,150100,478844623,599,597,599,597,1675
|
|
20241224,150000,477842432,597,594,599,592,1431
|
|
20241224,145900,476988204,594,592,594,591,56
|
|
20241224,145800,476955040,594,594,594,594,1605
|
|
20241224,145700,476001670,591,591,591,591,0
|
|
20241224,145600,476001670,591,592,592,591,160
|
|
20241224,145500,475907106,591,591,591,591,1
|
|
20241224,145400,475906515,594,594,594,594,0
|
|
20241224,145300,475906515,594,591,594,591,2
|
|
20241224,145200,475905330,590,592,592,590,806
|
|
20241224,145100,475428909,592,592,592,592,127
|
|
20241224,145000,475353725,592,592,592,592,0
|
|
20241224,144900,475353725,592,592,592,592,30
|
|
20241224,144800,475335965,591,591,591,591,0
|
|
20241224,144700,475335965,591,594,594,591,8
|
|
20241224,144600,475331232,592,592,592,592,109
|
|
20241224,144500,475266704,592,592,592,592,22
|
|
20241224,144400,475253680,590,590,590,590,32
|
|
20241224,144300,475234800,589,590,590,589,20
|
|
20241224,144200,475223011,588,588,588,588,0
|
|
20241224,144100,475223011,588,593,593,588,25725
|
|
20241224,144000,460066029,594,594,594,594,25
|
|
20241224,143900,460051179,594,594,594,594,0
|
|
20241224,143800,460051179,594,594,594,594,41
|
|
20241224,143700,460026825,593,593,593,593,59
|
|
20241224,143600,459991838,594,594,594,594,0
|
|
20241224,143500,459991838,594,594,594,594,0
|
|
20241224,143400,459991838,594,594,594,594,862
|
|
20241224,143300,459479810,594,594,594,594,188
|
|
20241224,143200,459368138,594,593,594,593,2
|
|
20241224,143100,459366951,593,593,593,593,0
|
|
20241224,143000,459366951,593,593,593,593,1
|
|
20241224,142900,459366358,594,594,594,593,177
|
|
20241224,142800,459261221,594,594,594,594,747
|
|
20241224,142700,458817503,594,594,594,594,0
|
|
20241224,142600,458817503,594,594,594,594,0
|
|
20241224,142500,458817503,594,594,594,594,15
|
|
20241224,142400,458808593,594,594,594,594,7
|
|
20241224,142300,458804435,594,594,600,594,239
|
|
20241224,142200,458662461,595,595,600,594,505
|
|
20241224,142100,458361007,595,595,600,594,3025
|
|
20241224,142000,456564079,594,593,598,593,772
|
|
20241224,141900,456106202,592,592,592,592,12
|
|
20241224,141800,456099098,591,591,591,591,1
|
|
20241224,141700,456098507,593,593,593,593,0
|
|
20241224,141600,456098507,593,593,593,593,1
|
|
20241224,141500,456097914,590,591,591,590,9790
|
|
20241224,141400,450321808,590,591,591,590,1230
|
|
20241224,141300,449594983,591,591,591,590,229
|
|
20241224,141200,449459746,591,590,591,590,68
|
|
20241224,141100,449419620,590,591,591,590,157
|
|
20241224,141000,449326939,591,591,591,590,134
|
|
20241224,140900,449247746,592,592,592,592,3
|
|
20241224,140800,449245970,592,591,592,590,4501
|
|
20241224,140700,446589853,593,593,593,593,200
|
|
20241224,140600,446471253,593,592,593,591,4834
|
|
20241224,140500,443612497,592,593,594,592,2990
|
|
20241224,140400,441838356,594,594,594,594,1118
|
|
20241224,140300,441174264,594,595,596,594,3616
|
|
20241224,140200,439023069,593,596,596,593,1234
|
|
20241224,140100,438288307,596,596,596,596,0
|
|
20241224,140000,438288307,596,596,596,596,6
|
|
20241224,135900,438284731,593,593,593,590,31507
|
|
20241224,135800,419647553,595,595,595,594,7848
|
|
20241224,135700,414985306,595,595,595,595,0
|
|
20241224,135600,414985306,595,595,595,595,434
|
|
20241224,135500,414727076,594,594,594,594,0
|
|
20241224,135400,414727076,594,594,594,594,8
|
|
20241224,135300,414722324,595,595,595,595,1013
|
|
20241224,135200,414119589,595,595,595,595,190
|
|
20241224,135100,414006539,597,598,598,597,22
|
|
20241224,135000,413993394,594,594,594,594,54
|
|
20241224,134900,413961318,594,594,594,594,0
|
|
20241224,134800,413961318,594,595,595,594,4542
|
|
20241224,134700,411263359,595,595,595,595,14440
|
|
20241224,134600,402671559,595,596,596,595,7798
|
|
20241224,134500,398028789,596,595,596,595,3071
|
|
20241224,134400,396199473,595,595,595,595,0
|
|
20241224,134300,396199473,595,595,595,595,0
|
|
20241224,134200,396199473,595,595,595,595,0
|
|
20241224,134100,396199473,595,597,597,595,300
|
|
20241224,134000,396020796,598,597,598,597,13
|
|
20241224,133900,396013025,598,595,598,595,231
|
|
20241224,133800,395875577,595,595,595,595,1964
|
|
20241224,133700,394706997,595,595,595,595,0
|
|
20241224,133600,394706997,595,595,595,595,2500
|
|
20241224,133500,393219497,595,595,595,595,0
|
|
20241224,133400,393219497,595,595,595,595,15339
|
|
20241224,133300,384092792,595,596,598,595,3887
|
|
20241224,133200,381777683,596,597,597,596,8362
|
|
20241224,133100,376792482,597,598,598,597,2150
|
|
20241224,133000,375506793,599,600,600,599,938
|
|
20241224,132900,374944930,600,600,600,600,11
|
|
20241224,132800,374938330,600,600,600,600,50
|
|
20241224,132700,374908330,600,600,600,600,1311
|
|
20241224,132600,374121730,600,599,600,599,111
|
|
20241224,132500,374055141,598,601,601,598,10281
|
|
20241224,132400,367888281,601,601,601,601,7321
|
|
20241224,132300,363488360,601,600,601,600,649
|
|
20241224,132200,363098958,601,601,601,601,4177
|
|
20241224,132100,360588581,601,603,603,599,20819
|
|
20241224,132000,348095095,607,607,607,607,0
|
|
20241224,131900,348095095,607,606,607,606,500
|
|
20241224,131800,347791801,608,608,608,608,0
|
|
20241224,131700,347791801,608,608,608,608,0
|
|
20241224,131600,347791801,608,608,608,608,51
|
|
20241224,131500,347760793,602,602,602,602,1
|
|
20241224,131400,347760191,608,608,608,608,1
|
|
20241224,131300,347759583,602,602,602,602,0
|
|
20241224,131200,347759583,602,602,602,602,0
|
|
20241224,131100,347759583,602,602,608,602,20006
|
|
20241224,131000,335607941,601,601,601,601,0
|
|
20241224,130900,335607941,601,602,602,601,2038
|
|
20241224,130800,334381067,602,602,602,602,1347
|
|
20241224,130700,333570173,601,602,602,601,3997
|
|
20241224,130600,331165299,604,604,604,604,0
|
|
20241224,130500,331165299,604,603,604,602,52
|
|
20241224,130400,331133916,604,604,604,604,0
|
|
20241224,130300,331133916,604,604,604,604,0
|
|
20241224,130200,331133916,604,603,604,603,20
|
|
20241224,130100,331121855,602,604,604,602,11
|
|
20241224,130000,331115222,603,603,603,603,0
|
|
20241224,125900,331115222,603,603,603,603,0
|
|
20241224,125800,331115222,603,603,603,603,1
|
|
20241224,125700,331114619,603,603,603,603,0
|
|
20241224,125600,331114619,603,603,603,603,0
|
|
20241224,125500,331114619,603,604,604,603,293
|
|
20241224,125400,330937881,610,605,610,605,2307
|
|
20241224,125300,329534566,604,602,604,602,291
|
|
20241224,125200,329359293,601,604,604,601,2045
|
|
20241224,125100,328124128,604,604,604,601,999
|
|
20241224,125000,327523000,602,602,602,602,0
|
|
20241224,124900,327523000,602,604,604,602,2150
|
|
20241224,124800,326228400,602,602,604,602,209
|
|
20241224,124700,326102170,601,601,601,601,0
|
|
20241224,124600,326102170,601,603,603,601,1150
|
|
20241224,124500,325410618,603,603,603,603,1825
|
|
20241224,124400,324310143,601,601,601,601,0
|
|
20241224,124300,324310143,601,602,602,601,210
|
|
20241224,124200,324183733,601,601,601,601,0
|
|
20241224,124100,324183733,601,601,601,601,12
|
|
20241224,124000,324176521,602,602,602,602,3
|
|
20241224,123900,324174715,602,602,602,602,0
|
|
20241224,123800,324174715,602,601,602,601,469
|
|
20241224,123700,323892816,601,601,601,601,1
|
|
20241224,123600,323892215,602,601,602,601,212
|
|
20241224,123500,323764802,601,601,601,601,8
|
|
20241224,123400,323759994,600,600,600,600,0
|
|
20241224,123300,323759994,600,601,601,600,986
|
|
20241224,123200,323168115,601,601,601,601,523
|
|
20241224,123100,322853792,602,602,602,600,2114
|
|
20241224,123000,321585164,602,602,602,602,28
|
|
20241224,122900,321568308,603,603,603,603,0
|
|
20241224,122800,321568308,603,603,603,603,0
|
|
20241224,122700,321568308,603,602,603,602,12
|
|
20241224,122600,321561083,603,602,603,602,381
|
|
20241224,122500,321331720,602,601,602,601,100
|
|
20241224,122400,321271531,602,602,602,602,0
|
|
20241224,122300,321271531,602,601,602,601,100
|
|
20241224,122200,321211336,599,599,599,599,0
|
|
20241224,122100,321211336,599,601,601,599,477
|
|
20241224,122000,320924799,601,601,601,601,1
|
|
20241224,121900,320924198,599,599,599,599,1
|
|
20241224,121800,320923599,600,600,600,600,498
|
|
20241224,121700,320624799,600,600,600,600,31
|
|
20241224,121600,320606199,600,601,601,600,13
|
|
20241224,121500,320598398,600,600,600,600,778
|
|
20241224,121400,320131598,599,600,601,599,340
|
|
20241224,121300,319927777,600,600,600,600,802
|
|
20241224,121200,319446577,600,600,600,600,498
|
|
20241224,121100,319147777,600,599,600,599,487
|
|
20241224,121000,318856053,600,600,600,600,23
|
|
20241224,120900,318842253,603,603,603,603,0
|
|
20241224,120800,318842253,603,603,603,603,0
|
|
20241224,120700,318842253,603,600,603,600,1798
|
|
20241224,120600,317763450,599,600,600,599,527
|
|
20241224,120500,317447262,601,601,602,601,352
|
|
20241224,120400,317235416,601,601,601,601,9
|
|
20241224,120300,317230007,602,602,602,602,0
|
|
20241224,120200,317230007,602,604,604,602,893
|
|
20241224,120100,316692415,604,604,604,604,744
|
|
20241224,120000,316243039,604,604,604,604,4278
|
|
20241224,115900,313659127,604,603,604,603,619
|
|
20241224,115800,313285869,602,599,602,599,10146
|
|
20241224,115700,307192061,599,598,599,598,505
|
|
20241224,115600,306889870,598,597,598,597,16
|
|
20241224,115500,306880313,596,597,597,596,6047
|
|
20241224,115400,303276178,596,597,597,596,124
|
|
20241224,115300,303202269,596,598,598,596,7987
|
|
20241224,115200,298441381,596,598,598,596,265
|
|
20241224,115100,298283365,599,599,599,599,50
|
|
20241224,115000,298253415,600,600,600,600,200
|
|
20241224,114900,298133415,600,600,600,595,2765
|
|
20241224,114800,296485965,600,602,602,595,22137
|
|
20241224,114700,283283340,602,602,602,602,2130
|
|
20241224,114600,282001080,598,601,603,598,17145
|
|
20241224,114500,271721261,603,603,603,603,0
|
|
20241224,114400,271721261,603,602,603,602,100
|
|
20241224,114300,271661033,602,603,603,602,400
|
|
20241224,114200,271420133,603,603,603,603,15
|
|
20241224,114100,271411088,603,603,603,603,295
|
|
20241224,114000,271233203,603,603,603,603,1174
|
|
20241224,113900,270525281,603,603,603,600,21618
|
|
20241224,113800,257545185,606,606,606,606,0
|
|
20241224,113700,257545185,606,603,606,603,4958
|
|
20241224,113600,254546082,602,605,605,602,1344
|
|
20241224,113500,253735347,606,606,606,606,509
|
|
20241224,113400,253426893,606,606,606,606,0
|
|
20241224,113300,253426893,606,606,606,606,101
|
|
20241224,113200,253365687,606,606,606,606,499
|
|
20241224,113100,253063293,606,608,608,606,220
|
|
20241224,113000,252929573,608,604,608,601,4045
|
|
20241224,112900,250496917,610,611,611,601,20080
|
|
20241224,112800,238374889,611,610,611,610,560
|
|
20241224,112700,238032909,610,608,610,608,2581
|
|
20241224,112600,236462413,605,605,605,605,2
|
|
20241224,112500,236461203,605,605,605,605,0
|
|
20241224,112400,236461203,605,607,610,600,21972
|
|
20241224,112300,223192522,611,611,611,607,10160
|
|
20241224,112200,217005972,611,611,611,611,16
|
|
20241224,112100,216996196,611,611,611,611,1
|
|
20241224,112000,216995585,610,610,611,609,7843
|
|
20241224,111900,212211368,611,612,612,611,11297
|
|
20241224,111800,205306855,612,612,612,612,100
|
|
20241224,111700,205245655,612,614,614,612,8154
|
|
20241224,111600,200254680,614,617,617,613,10174
|
|
20241224,111500,194015776,615,617,617,615,1355
|
|
20241224,111400,193182278,618,616,618,616,1082
|
|
20241224,111300,192514699,616,617,617,615,845
|
|
20241224,111200,191994280,616,616,617,616,538
|
|
20241224,111100,191662771,617,616,617,616,1721
|
|
20241224,111000,190602634,616,617,618,616,5587
|
|
20241224,110900,187158487,617,617,617,617,3000
|
|
20241224,110800,185307487,618,618,618,618,0
|
|
20241224,110700,185307487,618,618,618,618,0
|
|
20241224,110600,185307487,618,618,618,618,1
|
|
20241224,110500,185306869,619,616,619,616,2
|
|
20241224,110400,185305634,616,616,616,616,2074
|
|
20241224,110300,184028050,615,615,615,615,0
|
|
20241224,110200,184028050,615,615,615,615,1
|
|
20241224,110100,184027435,620,617,620,616,2100
|
|
20241224,110000,182732649,618,618,618,618,11
|
|
20241224,105900,182725851,618,615,618,615,180
|
|
20241224,105800,182615091,615,615,615,615,0
|
|
20241224,105700,182615091,615,615,615,615,0
|
|
20241224,105600,182615091,615,615,615,615,1
|
|
20241224,105500,182614476,619,619,619,619,0
|
|
20241224,105400,182614476,619,615,619,615,311
|
|
20241224,105300,182423207,620,616,620,615,6704
|
|
20241224,105200,178295886,616,616,616,616,0
|
|
20241224,105100,178295886,616,616,616,616,1
|
|
20241224,105000,178295270,622,622,622,622,0
|
|
20241224,104900,178295270,622,622,622,622,1
|
|
20241224,104800,178294648,620,620,620,620,2049
|
|
20241224,104700,177024268,620,620,620,620,0
|
|
20241224,104600,177024268,620,617,620,617,4595
|
|
20241224,104500,174179741,615,615,615,615,0
|
|
20241224,104400,174179741,615,616,616,615,363
|
|
20241224,104300,173956207,617,616,617,616,61
|
|
20241224,104200,173918581,617,617,617,617,354
|
|
20241224,104100,173700163,615,617,617,615,6500
|
|
20241224,104000,169701072,617,617,617,617,2500
|
|
20241224,103900,168158572,617,617,617,617,10
|
|
20241224,103800,168152402,617,619,619,617,2292
|
|
20241224,103700,166737908,620,618,620,618,650
|
|
20241224,103600,166336168,618,618,618,618,810
|
|
20241224,103500,165835588,618,618,618,617,222
|
|
20241224,103400,165698592,618,617,618,617,1942
|
|
20241224,103300,164499158,617,617,617,617,775
|
|
20241224,103200,164020983,618,617,618,617,423
|
|
20241224,103100,163759991,618,618,618,618,67
|
|
20241224,103000,163718585,618,617,618,617,160
|
|
20241224,102900,163619854,616,617,617,616,518
|
|
20241224,102800,163300256,617,620,620,617,1849
|
|
20241224,102700,162159268,618,620,620,618,1050
|
|
20241224,102600,161510366,620,619,620,618,2001
|
|
20241224,102500,160273253,620,620,620,620,4
|
|
20241224,102400,160270773,620,620,620,620,1344
|
|
20241224,102300,159437493,620,620,620,620,1
|
|
20241224,102200,159436873,620,620,620,620,6
|
|
20241224,102100,159433153,619,619,619,619,0
|
|
20241224,102000,159433153,619,620,620,619,1026
|
|
20241224,101900,158798033,619,619,619,619,0
|
|
20241224,101800,158798033,619,619,619,619,523
|
|
20241224,101700,158474296,619,619,619,619,0
|
|
20241224,101600,158474296,619,619,619,619,200
|
|
20241224,101500,158350496,619,618,619,618,295
|
|
20241224,101400,158167981,619,618,619,618,3
|
|
20241224,101300,158166125,619,619,619,619,1
|
|
20241224,101200,158165506,618,618,618,618,1
|
|
20241224,101100,158164888,618,618,618,618,40
|
|
20241224,101000,158140168,618,619,619,618,114
|
|
20241224,100900,158069704,619,618,619,618,13
|
|
20241224,100800,158061669,618,618,618,618,944
|
|
20241224,100700,157478277,618,618,618,618,1622
|
|
20241224,100600,156475881,618,618,618,618,6010
|
|
20241224,100500,152761701,617,615,617,615,1877
|
|
20241224,100400,151604578,615,615,615,615,1000
|
|
20241224,100300,150989578,615,615,615,615,303
|
|
20241224,100200,150803233,612,615,615,612,12702
|
|
20241224,100100,143003555,617,617,617,617,410
|
|
20241224,100000,142750585,617,617,617,617,0
|
|
20241224,095900,142750585,617,617,617,617,0
|
|
20241224,095800,142750585,617,616,617,616,2772
|
|
20241224,095700,141042931,617,618,619,617,2072
|
|
20241224,095600,139763964,619,618,619,618,306
|
|
20241224,095500,139574761,619,621,621,618,8902
|
|
20241224,095400,134055812,621,622,622,621,51
|
|
20241224,095300,134024140,623,621,623,621,513
|
|
20241224,095200,133705136,621,621,623,621,277
|
|
20241224,095100,133533000,621,621,621,621,202
|
|
20241224,095000,133407558,620,620,620,620,2191
|
|
20241224,094900,132049138,620,620,620,620,516
|
|
20241224,094800,131729218,620,617,620,617,462
|
|
20241224,094700,131443947,617,616,617,616,410
|
|
20241224,094600,131191077,617,617,617,617,6
|
|
20241224,094500,131187375,615,615,615,615,2000
|
|
20241224,094400,129957375,615,616,616,615,949
|
|
20241224,094300,129373337,617,616,617,616,335
|
|
20241224,094200,129166967,616,617,617,615,401
|
|
20241224,094100,128919654,615,615,617,615,2999
|
|
20241224,094000,127073343,615,617,617,614,5261
|
|
20241224,093900,123839138,617,618,618,615,1874
|
|
20241224,093800,122684314,618,620,620,618,453
|
|
20241224,093700,122403907,620,620,621,620,10919
|
|
20241224,093600,115632416,621,621,621,621,1465
|
|
20241224,093500,114722651,620,621,624,620,3520
|
|
20241224,093400,112537736,624,623,625,620,5706
|
|
20241224,093300,108994879,623,624,625,623,789
|
|
20241224,093200,108503325,623,623,623,623,1
|
|
20241224,093100,108502702,626,626,626,626,0
|
|
20241224,093000,108502702,626,626,626,623,9271
|
|
20241224,092900,102719985,626,627,627,626,350
|
|
20241224,092800,102500881,627,626,627,626,1169
|
|
20241224,092700,101767948,627,627,627,627,117
|
|
20241224,092600,101694589,627,628,628,627,551
|
|
20241224,092500,101348772,628,628,628,628,80
|
|
20241224,092400,101298532,627,628,628,627,652
|
|
20241224,092300,100889077,628,628,628,628,501
|
|
20241224,092200,100574449,628,628,628,628,1184
|
|
20241224,092100,99830897,628,626,628,626,1013
|
|
20241224,092000,99196733,626,627,628,626,124
|
|
20241224,091900,99119104,628,626,628,626,700
|
|
20241224,091800,98680014,626,627,627,626,1881
|
|
20241224,091700,97502507,628,630,630,628,120
|
|
20241224,091600,97427047,631,625,631,625,4712
|
|
20241224,091500,94479078,625,626,626,624,2361
|
|
20241224,091400,93002494,626,628,628,625,1983
|
|
20241224,091300,91760491,627,627,627,627,31
|
|
20241224,091200,91741054,627,634,634,627,21508
|
|
20241224,091100,78156724,634,634,634,633,1747
|
|
20241224,091000,77050309,634,632,634,632,4177
|
|
20241224,090900,74410065,632,631,632,630,4617
|
|
20241224,090800,71500072,633,634,634,631,2576
|
|
20241224,090700,69868671,634,635,635,633,7434
|
|
20241224,090600,65154942,634,635,635,634,966
|
|
20241224,090500,64541535,635,637,637,635,3371
|
|
20241224,090400,62398033,636,637,637,636,1700
|
|
20241224,090300,61316230,637,646,646,637,8574
|
|
20241224,090200,55832927,641,647,655,640,6486
|
|
20241224,090100,51643136,647,641,651,638,38861
|
|
20241224,090000,26547313,643,645,647,635,41276
|