656 lines
29 KiB
CSV
656 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,195300,382028872,580,580,580,580,3205
|
|
20241227,195200,382028872,580,580,580,580,0
|
|
20241227,195100,382028872,580,580,580,580,0
|
|
20241227,195000,382028872,580,580,580,580,0
|
|
20241227,194900,382028872,580,580,580,580,0
|
|
20241227,194800,382028872,580,580,580,580,0
|
|
20241227,194700,382028872,580,580,580,580,0
|
|
20241227,194600,382028872,580,580,580,580,0
|
|
20241227,194500,382028872,580,580,580,580,0
|
|
20241227,194400,382028872,580,580,580,580,0
|
|
20241227,194300,382028872,580,580,580,580,0
|
|
20241227,194200,382028872,580,580,580,580,0
|
|
20241227,194100,382028872,580,580,580,580,0
|
|
20241227,194000,382028872,580,580,580,580,0
|
|
20241227,193900,382028872,580,580,580,580,0
|
|
20241227,193800,382028872,580,580,580,580,0
|
|
20241227,193700,382028872,580,580,580,580,0
|
|
20241227,193600,382028872,580,580,580,580,0
|
|
20241227,193500,382028872,580,580,580,580,0
|
|
20241227,193400,382028872,580,580,580,580,0
|
|
20241227,193300,382028872,580,580,580,580,0
|
|
20241227,193200,382028872,580,580,580,580,0
|
|
20241227,193100,382028872,580,580,580,580,0
|
|
20241227,193000,382028872,580,580,580,580,0
|
|
20241227,192900,382028872,580,580,580,580,0
|
|
20241227,192800,382028872,580,580,580,580,0
|
|
20241227,192700,382028872,580,580,580,580,0
|
|
20241227,192600,382028872,580,580,580,580,0
|
|
20241227,192500,382028872,580,580,580,580,0
|
|
20241227,192400,382028872,580,580,580,580,0
|
|
20241227,192300,382028872,580,580,580,580,3205
|
|
20241227,192200,382028872,580,580,580,580,0
|
|
20241227,192100,382028872,580,580,580,580,0
|
|
20241227,192000,382028872,580,580,580,580,0
|
|
20241227,191900,382028872,580,580,580,580,0
|
|
20241227,191800,382028872,580,580,580,580,0
|
|
20241227,191700,382028872,580,580,580,580,0
|
|
20241227,191600,382028872,580,580,580,580,0
|
|
20241227,191500,382028872,580,580,580,580,0
|
|
20241227,191400,382028872,580,580,580,580,0
|
|
20241227,191300,382028872,580,580,580,580,0
|
|
20241227,191200,382028872,580,580,580,580,0
|
|
20241227,191100,382028872,580,580,580,580,0
|
|
20241227,191000,382028872,580,580,580,580,0
|
|
20241227,190900,382028872,580,580,580,580,0
|
|
20241227,190800,382028872,580,580,580,580,0
|
|
20241227,190700,382028872,580,580,580,580,0
|
|
20241227,190600,382028872,580,580,580,580,0
|
|
20241227,190500,382028872,580,580,580,580,0
|
|
20241227,190400,382028872,580,580,580,580,0
|
|
20241227,190300,382028872,580,580,580,580,0
|
|
20241227,190200,382028872,580,580,580,580,0
|
|
20241227,190100,382028872,580,580,580,580,0
|
|
20241227,190000,382028872,580,580,580,580,0
|
|
20241227,185900,382028872,580,580,580,580,0
|
|
20241227,185800,382028872,580,580,580,580,0
|
|
20241227,185700,382028872,580,580,580,580,0
|
|
20241227,185600,382028872,580,580,580,580,0
|
|
20241227,185500,382028872,580,580,580,580,0
|
|
20241227,185400,382028872,580,580,580,580,0
|
|
20241227,185300,382028872,580,580,580,580,3205
|
|
20241227,185200,382028872,580,580,580,580,0
|
|
20241227,185100,382028872,580,580,580,580,0
|
|
20241227,185000,382028872,580,580,580,580,0
|
|
20241227,184900,382028872,580,580,580,580,0
|
|
20241227,184800,382028872,580,580,580,580,0
|
|
20241227,184700,382028872,580,580,580,580,0
|
|
20241227,184600,382028872,580,580,580,580,0
|
|
20241227,184500,382028872,580,580,580,580,0
|
|
20241227,184400,382028872,580,580,580,580,0
|
|
20241227,184300,382028872,580,580,580,580,0
|
|
20241227,184200,382028872,580,580,580,580,0
|
|
20241227,184100,382028872,580,580,580,580,0
|
|
20241227,184000,382028872,580,580,580,580,0
|
|
20241227,183900,382028872,580,580,580,580,0
|
|
20241227,183800,382028872,580,580,580,580,0
|
|
20241227,183700,382028872,580,580,580,580,0
|
|
20241227,183600,382028872,580,580,580,580,0
|
|
20241227,183500,382028872,580,580,580,580,0
|
|
20241227,183400,382028872,580,580,580,580,0
|
|
20241227,183300,382028872,580,580,580,580,0
|
|
20241227,183200,382028872,580,580,580,580,0
|
|
20241227,183100,382028872,580,580,580,580,0
|
|
20241227,183000,382028872,580,580,580,580,0
|
|
20241227,182900,382028872,580,580,580,580,0
|
|
20241227,182800,382028872,580,580,580,580,0
|
|
20241227,182700,382028872,580,580,580,580,0
|
|
20241227,182600,382028872,580,580,580,580,0
|
|
20241227,182500,382028872,580,580,580,580,0
|
|
20241227,182400,382028872,580,580,580,580,0
|
|
20241227,182300,382028872,580,580,580,580,3205
|
|
20241227,182200,382028872,580,580,580,580,0
|
|
20241227,182100,382028872,580,580,580,580,0
|
|
20241227,182000,382028872,580,580,580,580,0
|
|
20241227,181900,382028872,580,580,580,580,0
|
|
20241227,181800,382028872,580,580,580,580,0
|
|
20241227,181700,382028872,580,580,580,580,0
|
|
20241227,181600,382028872,580,580,580,580,0
|
|
20241227,181500,382028872,580,580,580,580,0
|
|
20241227,181400,382028872,580,580,580,580,0
|
|
20241227,181300,382028872,580,580,580,580,0
|
|
20241227,181200,382028872,580,580,580,580,0
|
|
20241227,181100,382028872,580,580,580,580,0
|
|
20241227,181000,382028872,580,580,580,580,0
|
|
20241227,180900,382028872,580,580,580,580,0
|
|
20241227,180800,382028872,580,580,580,580,0
|
|
20241227,180700,382028872,580,580,580,580,0
|
|
20241227,180600,382028872,580,580,580,580,0
|
|
20241227,180500,382028872,580,580,580,580,0
|
|
20241227,180400,382028872,580,580,580,580,0
|
|
20241227,180300,382028872,580,580,580,580,0
|
|
20241227,180200,382028872,580,580,580,580,0
|
|
20241227,180100,382028872,580,580,580,580,0
|
|
20241227,180000,382028872,580,580,580,580,0
|
|
20241227,175900,382028872,580,580,580,580,0
|
|
20241227,175800,382028872,580,580,580,580,0
|
|
20241227,175700,382028872,580,580,580,580,0
|
|
20241227,175600,382028872,580,580,580,580,0
|
|
20241227,175500,382028872,580,580,580,580,0
|
|
20241227,175400,382028872,580,580,580,580,0
|
|
20241227,175300,382028872,580,580,580,580,3205
|
|
20241227,175200,382028872,580,580,580,580,0
|
|
20241227,175100,382028872,580,580,580,580,0
|
|
20241227,175000,382028872,580,580,580,580,0
|
|
20241227,174900,382028872,580,580,580,580,0
|
|
20241227,174800,382028872,580,580,580,580,0
|
|
20241227,174700,382028872,580,580,580,580,0
|
|
20241227,174600,382028872,580,580,580,580,0
|
|
20241227,174500,382028872,580,580,580,580,0
|
|
20241227,174400,382028872,580,580,580,580,0
|
|
20241227,174300,382028872,580,580,580,580,0
|
|
20241227,174200,382028872,580,580,580,580,0
|
|
20241227,174100,382028872,580,580,580,580,0
|
|
20241227,174000,382028872,580,580,580,580,0
|
|
20241227,173900,382028872,580,580,580,580,0
|
|
20241227,173800,382028872,580,580,580,580,0
|
|
20241227,173700,382028872,580,580,580,580,0
|
|
20241227,173600,382028872,580,580,580,580,0
|
|
20241227,173500,382028872,580,580,580,580,0
|
|
20241227,173400,382028872,580,580,580,580,0
|
|
20241227,173300,382028872,580,580,580,580,0
|
|
20241227,173200,382028872,580,580,580,580,0
|
|
20241227,173100,382028872,580,580,580,580,0
|
|
20241227,173000,382028872,580,580,580,580,0
|
|
20241227,172900,382028872,580,580,580,580,0
|
|
20241227,172800,382028872,580,580,580,580,0
|
|
20241227,172700,382028872,580,580,580,580,0
|
|
20241227,172600,382028872,580,580,580,580,0
|
|
20241227,172500,382028872,580,580,580,580,0
|
|
20241227,172400,382028872,580,580,580,580,0
|
|
20241227,172300,382028872,580,580,580,580,3205
|
|
20241227,172200,382028872,580,580,580,580,0
|
|
20241227,172100,382028872,580,580,580,580,0
|
|
20241227,172000,382028872,580,580,580,580,0
|
|
20241227,171900,382028872,580,580,580,580,0
|
|
20241227,171800,382028872,580,580,580,580,0
|
|
20241227,171700,382028872,580,580,580,580,0
|
|
20241227,171600,382028872,580,580,580,580,0
|
|
20241227,171500,382028872,580,580,580,580,0
|
|
20241227,171400,382028872,580,580,580,580,0
|
|
20241227,171300,382028872,580,580,580,580,0
|
|
20241227,171200,382028872,580,580,580,580,0
|
|
20241227,171100,382028872,580,580,580,580,0
|
|
20241227,171000,382028872,580,580,580,580,0
|
|
20241227,170900,382028872,580,580,580,580,0
|
|
20241227,170800,382028872,580,580,580,580,0
|
|
20241227,170700,382028872,580,580,580,580,0
|
|
20241227,170600,382028872,580,580,580,580,0
|
|
20241227,170500,382028872,580,580,580,580,0
|
|
20241227,170400,382028872,580,580,580,580,0
|
|
20241227,170300,382028872,580,580,580,580,0
|
|
20241227,170200,382028872,580,580,580,580,0
|
|
20241227,170100,382028872,580,580,580,580,0
|
|
20241227,170000,382028872,580,580,580,580,0
|
|
20241227,165900,382028872,580,580,580,580,0
|
|
20241227,165800,382028872,580,580,580,580,0
|
|
20241227,165700,382028872,580,580,580,580,0
|
|
20241227,165600,382028872,580,580,580,580,0
|
|
20241227,165500,382028872,580,580,580,580,0
|
|
20241227,165400,382028872,580,580,580,580,0
|
|
20241227,165300,382028872,580,580,580,580,3205
|
|
20241227,165200,382028872,580,580,580,580,0
|
|
20241227,165100,382028872,580,580,580,580,0
|
|
20241227,165000,382028872,580,580,580,580,0
|
|
20241227,164900,382028872,580,580,580,580,0
|
|
20241227,164800,382028872,580,580,580,580,0
|
|
20241227,164700,382028872,580,580,580,580,0
|
|
20241227,164600,382028872,580,580,580,580,0
|
|
20241227,164500,382028872,580,580,580,580,0
|
|
20241227,164400,382028872,580,580,580,580,0
|
|
20241227,164300,382028872,580,580,580,580,0
|
|
20241227,164200,382028872,580,580,580,580,0
|
|
20241227,164100,382028872,580,580,580,580,0
|
|
20241227,164000,382028872,580,580,580,580,0
|
|
20241227,163900,382028872,580,580,580,580,0
|
|
20241227,163800,382028872,580,580,580,580,0
|
|
20241227,163700,382028872,580,580,580,580,0
|
|
20241227,163600,382028872,580,580,580,580,0
|
|
20241227,163500,382028872,580,580,580,580,0
|
|
20241227,163400,382028872,580,580,580,580,0
|
|
20241227,163300,382028872,580,580,580,580,0
|
|
20241227,163200,382028872,580,580,580,580,0
|
|
20241227,163100,382028872,580,580,580,580,0
|
|
20241227,163000,382028872,580,580,580,580,0
|
|
20241227,162900,382028872,580,580,580,580,0
|
|
20241227,162800,382028872,580,580,580,580,0
|
|
20241227,162700,382028872,580,580,580,580,0
|
|
20241227,162600,382028872,580,580,580,580,0
|
|
20241227,162500,382028872,580,580,580,580,0
|
|
20241227,162400,382028872,580,580,580,580,0
|
|
20241227,162300,382028872,580,580,580,580,3205
|
|
20241227,162200,382028872,580,580,580,580,0
|
|
20241227,162100,382028872,580,580,580,580,0
|
|
20241227,162000,382028872,580,580,580,580,0
|
|
20241227,161900,382028872,580,580,580,580,0
|
|
20241227,161800,382028872,580,580,580,580,0
|
|
20241227,161700,382028872,580,580,580,580,0
|
|
20241227,161600,382028872,580,580,580,580,0
|
|
20241227,161500,382028872,580,580,580,580,0
|
|
20241227,161400,382028872,580,580,580,580,0
|
|
20241227,161300,382028872,580,580,580,580,0
|
|
20241227,161200,382028872,580,580,580,580,0
|
|
20241227,161100,382028872,580,580,580,580,0
|
|
20241227,161000,382028872,580,580,580,580,0
|
|
20241227,160900,382028872,580,580,580,580,0
|
|
20241227,160800,382028872,580,580,580,580,0
|
|
20241227,160700,382028872,580,580,580,580,0
|
|
20241227,160600,382028872,580,580,580,580,0
|
|
20241227,160500,382028872,580,580,580,580,0
|
|
20241227,160400,382028872,580,580,580,580,0
|
|
20241227,160300,382028872,580,580,580,580,0
|
|
20241227,160200,382028872,580,580,580,580,0
|
|
20241227,160100,382028872,580,580,580,580,0
|
|
20241227,160000,382028872,580,580,580,580,0
|
|
20241227,155900,382028872,580,580,580,580,0
|
|
20241227,155800,382028872,580,580,580,580,0
|
|
20241227,155700,382028872,580,580,580,580,0
|
|
20241227,155600,382028872,580,580,580,580,0
|
|
20241227,155500,382028872,580,580,580,580,0
|
|
20241227,155400,382028872,580,580,580,580,0
|
|
20241227,155300,382028872,580,580,580,580,3205
|
|
20241227,155200,382028872,580,580,580,580,0
|
|
20241227,155100,382028872,580,580,580,580,0
|
|
20241227,155000,382028872,580,580,580,580,0
|
|
20241227,154900,382028872,580,580,580,580,0
|
|
20241227,154800,382028872,580,580,580,580,0
|
|
20241227,154700,382028872,580,580,580,580,0
|
|
20241227,154600,382028872,580,580,580,580,0
|
|
20241227,154500,382028872,580,580,580,580,0
|
|
20241227,154400,382028872,580,580,580,580,0
|
|
20241227,154300,382028872,580,580,580,580,0
|
|
20241227,154200,382028872,580,580,580,580,0
|
|
20241227,154100,382028872,580,580,580,580,0
|
|
20241227,154000,382028872,580,580,580,580,0
|
|
20241227,153900,382028872,580,580,580,580,0
|
|
20241227,153800,382028872,580,580,580,580,0
|
|
20241227,153700,382028872,580,580,580,580,0
|
|
20241227,153600,382028872,580,580,580,580,0
|
|
20241227,153500,382028872,580,580,580,580,0
|
|
20241227,153400,382028872,580,580,580,580,0
|
|
20241227,153300,382028872,580,580,580,580,0
|
|
20241227,153200,382028872,580,580,580,580,0
|
|
20241227,153100,382028872,580,580,580,580,0
|
|
20241227,153000,382028872,580,580,580,580,3205
|
|
20241227,152900,380169972,587,587,587,587,0
|
|
20241227,152800,380169972,587,587,587,587,0
|
|
20241227,152700,380169972,587,587,587,587,0
|
|
20241227,152600,380169972,587,587,587,587,0
|
|
20241227,152500,380169972,587,587,587,587,0
|
|
20241227,152400,380169972,587,587,587,587,0
|
|
20241227,152300,380169972,587,587,587,587,0
|
|
20241227,152200,380169972,587,587,587,587,0
|
|
20241227,152100,380169972,587,587,587,587,0
|
|
20241227,152000,380169972,587,587,587,587,0
|
|
20241227,151900,380169972,587,582,587,582,3000
|
|
20241227,151800,378413215,581,583,584,581,2277
|
|
20241227,151700,377088317,584,584,584,584,1
|
|
20241227,151600,377087733,582,582,582,582,0
|
|
20241227,151500,377087733,582,582,582,582,1223
|
|
20241227,151400,376375947,584,584,584,584,0
|
|
20241227,151300,376375947,584,584,584,584,0
|
|
20241227,151200,376375947,584,584,584,584,163
|
|
20241227,151100,376280755,582,582,582,582,0
|
|
20241227,151000,376280755,582,582,582,582,1
|
|
20241227,150900,376280173,584,584,584,584,20
|
|
20241227,150800,376268493,584,584,584,584,0
|
|
20241227,150700,376268493,584,584,584,584,327
|
|
20241227,150600,376077525,582,582,582,582,411
|
|
20241227,150500,375838323,582,582,582,582,204
|
|
20241227,150400,375719595,581,581,581,581,0
|
|
20241227,150300,375719595,581,581,581,581,1071
|
|
20241227,150200,375097344,581,582,582,581,257
|
|
20241227,150100,374947830,580,580,580,580,0
|
|
20241227,150000,374947830,580,580,580,580,0
|
|
20241227,145900,374947830,580,580,580,580,0
|
|
20241227,145800,374947830,580,580,580,580,0
|
|
20241227,145700,374947830,580,580,580,580,2
|
|
20241227,145600,374946670,582,582,582,582,88
|
|
20241227,145500,374895454,582,582,582,582,1
|
|
20241227,145400,374894872,580,580,580,580,0
|
|
20241227,145300,374894872,580,580,580,579,3050
|
|
20241227,145200,373127872,579,579,579,579,2490
|
|
20241227,145100,371686162,575,575,575,575,0
|
|
20241227,145000,371686162,575,579,579,575,1750
|
|
20241227,144900,370678606,579,576,579,576,4461
|
|
20241227,144800,368103997,576,576,576,576,0
|
|
20241227,144700,368103997,576,576,576,576,0
|
|
20241227,144600,368103997,576,576,576,576,1379
|
|
20241227,144500,367309693,576,576,576,576,0
|
|
20241227,144400,367309693,576,576,576,576,3400
|
|
20241227,144300,365351293,575,575,575,575,2205
|
|
20241227,144200,364083418,576,576,576,576,33
|
|
20241227,144100,364064410,575,575,575,575,0
|
|
20241227,144000,364064410,575,575,575,575,3
|
|
20241227,143900,364062685,574,577,577,574,16806
|
|
20241227,143800,354398144,578,578,578,578,52
|
|
20241227,143700,354368088,575,575,575,575,0
|
|
20241227,143600,354368088,575,579,579,575,30600
|
|
20241227,143500,336755987,584,581,584,579,11399
|
|
20241227,143400,330141059,581,585,585,581,9103
|
|
20241227,143300,324835491,585,585,585,585,0
|
|
20241227,143200,324835491,585,585,585,585,200
|
|
20241227,143100,324718491,584,584,584,584,100
|
|
20241227,143000,324660091,583,585,585,583,1863
|
|
20241227,142900,323570490,586,586,586,586,0
|
|
20241227,142800,323570490,586,586,586,586,0
|
|
20241227,142700,323570490,586,586,586,586,0
|
|
20241227,142600,323570490,586,586,586,586,0
|
|
20241227,142500,323570490,586,586,586,586,0
|
|
20241227,142400,323570490,586,586,586,586,101
|
|
20241227,142300,323511304,586,586,586,586,0
|
|
20241227,142200,323511304,586,586,586,586,33
|
|
20241227,142100,323491966,586,586,586,586,0
|
|
20241227,142000,323491966,586,586,586,586,2454
|
|
20241227,141900,322053922,586,579,586,579,2553
|
|
20241227,141800,320570132,582,581,582,581,60
|
|
20241227,141700,320535222,581,578,581,578,2369
|
|
20241227,141600,319160159,583,583,583,583,0
|
|
20241227,141500,319160159,583,583,583,583,1
|
|
20241227,141400,319159576,575,580,580,575,8800
|
|
20241227,141300,314079564,580,582,582,580,5000
|
|
20241227,141200,311174214,582,582,582,582,0
|
|
20241227,141100,311174214,582,582,582,582,0
|
|
20241227,141000,311174214,582,582,582,582,0
|
|
20241227,140900,311174214,582,582,582,582,0
|
|
20241227,140800,311174214,582,582,582,582,2
|
|
20241227,140700,311173050,582,582,582,582,0
|
|
20241227,140600,311173050,582,583,583,582,452
|
|
20241227,140500,310909779,584,584,584,584,0
|
|
20241227,140400,310909779,584,584,584,584,0
|
|
20241227,140300,310909779,584,584,584,584,449
|
|
20241227,140200,310647563,588,588,588,588,0
|
|
20241227,140100,310647563,588,588,588,588,0
|
|
20241227,140000,310647563,588,583,588,583,130
|
|
20241227,135900,310571258,583,583,583,583,0
|
|
20241227,135800,310571258,583,585,585,583,7478
|
|
20241227,135700,306197491,589,589,589,589,0
|
|
20241227,135600,306197491,589,586,589,586,2090
|
|
20241227,135500,304972733,586,586,586,586,266
|
|
20241227,135400,304816857,589,589,589,589,0
|
|
20241227,135300,304816857,589,589,589,589,0
|
|
20241227,135200,304816857,589,589,589,589,0
|
|
20241227,135100,304816857,589,589,589,589,1000
|
|
20241227,135000,304227857,585,585,585,585,1736
|
|
20241227,134900,303212297,589,589,589,589,0
|
|
20241227,134800,303212297,589,589,589,589,0
|
|
20241227,134700,303212297,589,589,589,589,1
|
|
20241227,134600,303211708,586,586,586,586,0
|
|
20241227,134500,303211708,586,586,586,586,0
|
|
20241227,134400,303211708,586,586,586,586,621
|
|
20241227,134300,302847802,586,585,586,585,150
|
|
20241227,134200,302759952,585,585,585,585,0
|
|
20241227,134100,302759952,585,586,586,585,5050
|
|
20241227,134000,299800702,586,587,587,586,6500
|
|
20241227,133900,295990202,586,586,586,586,0
|
|
20241227,133800,295990202,586,583,586,583,7451
|
|
20241227,133700,291634089,581,581,581,581,0
|
|
20241227,133600,291634089,581,581,583,581,379
|
|
20241227,133500,291413888,583,583,583,583,13
|
|
20241227,133400,291406309,583,583,583,583,24
|
|
20241227,133300,291392317,583,583,583,583,1
|
|
20241227,133200,291391734,583,583,583,583,1
|
|
20241227,133100,291391151,583,583,583,583,81
|
|
20241227,133000,291343928,583,581,583,581,3
|
|
20241227,132900,291342181,581,581,581,581,2
|
|
20241227,132800,291341019,579,579,579,579,0
|
|
20241227,132700,291341019,579,581,581,579,1550
|
|
20241227,132600,290442639,580,580,580,580,179
|
|
20241227,132500,290338819,580,580,580,580,9
|
|
20241227,132400,290333599,579,578,579,578,386
|
|
20241227,132300,290110303,577,576,577,576,2532
|
|
20241227,132200,288650938,577,576,577,576,374
|
|
20241227,132100,288435428,577,575,577,575,2158
|
|
20241227,132000,287190768,576,576,576,576,34
|
|
20241227,131900,287171184,576,576,576,576,50
|
|
20241227,131800,287142384,576,576,576,576,100
|
|
20241227,131700,287084784,576,576,576,576,553
|
|
20241227,131600,286766256,576,576,576,576,213
|
|
20241227,131500,286643568,576,576,576,576,27
|
|
20241227,131400,286628016,576,576,576,576,725
|
|
20241227,131300,286210416,577,577,577,577,500
|
|
20241227,131200,285921916,576,576,576,576,500
|
|
20241227,131100,285633916,579,576,579,575,4013
|
|
20241227,131000,283323812,577,577,577,577,0
|
|
20241227,130900,283323812,577,577,577,577,0
|
|
20241227,130800,283323812,577,579,579,577,17
|
|
20241227,130700,283313971,578,578,578,578,449
|
|
20241227,130600,283054449,579,579,579,579,0
|
|
20241227,130500,283054449,579,579,579,579,0
|
|
20241227,130400,283054449,579,579,579,579,462
|
|
20241227,130300,282786951,579,579,579,579,0
|
|
20241227,130200,282786951,579,579,579,579,1
|
|
20241227,130100,282786372,581,581,581,581,2
|
|
20241227,130000,282785210,579,579,579,579,0
|
|
20241227,125900,282785210,579,579,579,579,0
|
|
20241227,125800,282785210,579,579,579,579,148
|
|
20241227,125700,282699518,579,581,581,579,1786
|
|
20241227,125600,281661968,581,579,581,579,2320
|
|
20241227,125500,280317022,579,580,580,579,956
|
|
20241227,125400,279762555,580,580,580,579,956
|
|
20241227,125300,279208087,580,580,580,580,26
|
|
20241227,125200,279193007,580,580,580,580,1
|
|
20241227,125100,279192427,576,576,580,576,202
|
|
20241227,125000,279076071,580,580,580,580,0
|
|
20241227,124900,279076071,580,579,580,578,9785
|
|
20241227,124800,273401680,578,578,578,578,204
|
|
20241227,124700,273283768,579,579,579,579,3
|
|
20241227,124600,273282031,579,579,579,579,169
|
|
20241227,124500,273184180,580,579,580,579,21
|
|
20241227,124400,273172020,580,579,580,579,447
|
|
20241227,124300,272912763,579,579,579,579,9
|
|
20241227,124200,272907552,579,579,579,579,0
|
|
20241227,124100,272907552,579,579,579,579,219
|
|
20241227,124000,272780751,577,577,577,577,120
|
|
20241227,123900,272711511,580,580,580,580,0
|
|
20241227,123800,272711511,580,580,580,580,0
|
|
20241227,123700,272711511,580,580,580,580,0
|
|
20241227,123600,272711511,580,580,580,580,200
|
|
20241227,123500,272595511,577,577,580,576,3045
|
|
20241227,123400,270840462,576,576,576,576,6
|
|
20241227,123300,270837006,576,577,577,576,13000
|
|
20241227,123200,263348055,577,577,577,577,3000
|
|
20241227,123100,261617055,578,578,578,578,3
|
|
20241227,123000,261615321,579,579,579,579,1
|
|
20241227,122900,261614742,577,577,577,577,0
|
|
20241227,122800,261614742,577,577,577,577,200
|
|
20241227,122700,261499342,579,579,579,579,0
|
|
20241227,122600,261499342,579,579,579,579,0
|
|
20241227,122500,261499342,579,579,579,579,1
|
|
20241227,122400,261498763,576,576,576,576,3329
|
|
20241227,122300,259581259,576,578,578,576,1490
|
|
20241227,122200,258722619,578,577,578,577,71
|
|
20241227,122100,258681582,577,577,577,577,122
|
|
20241227,122000,258611188,578,578,578,578,24
|
|
20241227,121900,258597316,577,577,577,577,250
|
|
20241227,121800,258453066,578,578,578,578,0
|
|
20241227,121700,258453066,578,577,578,577,156
|
|
20241227,121600,258363048,577,577,577,577,0
|
|
20241227,121500,258363048,577,577,577,577,250
|
|
20241227,121400,258218798,578,578,578,578,100
|
|
20241227,121300,258160998,577,577,577,577,0
|
|
20241227,121200,258160998,577,577,577,577,0
|
|
20241227,121100,258160998,577,577,577,577,0
|
|
20241227,121000,258160998,577,577,577,577,0
|
|
20241227,120900,258160998,577,577,577,577,0
|
|
20241227,120800,258160998,577,577,577,577,0
|
|
20241227,120700,258160998,577,577,577,577,4665
|
|
20241227,120600,255469293,578,578,578,578,799
|
|
20241227,120500,255007471,577,577,577,577,150
|
|
20241227,120400,254920921,577,577,577,577,10
|
|
20241227,120300,254915151,577,578,578,577,1200
|
|
20241227,120200,254222551,578,581,581,578,6922
|
|
20241227,120100,250213538,581,584,584,581,502
|
|
20241227,120000,249921274,583,585,585,583,280
|
|
20241227,115900,249757957,584,584,584,584,262
|
|
20241227,115800,249604949,584,584,584,584,0
|
|
20241227,115700,249604949,584,584,584,584,150
|
|
20241227,115600,249517349,583,583,583,583,0
|
|
20241227,115500,249517349,583,583,583,583,0
|
|
20241227,115400,249517349,583,583,583,583,791
|
|
20241227,115300,249056196,583,584,586,583,3210
|
|
20241227,115200,247175790,583,583,583,583,551
|
|
20241227,115100,246854557,583,585,585,583,410
|
|
20241227,115000,246615185,582,582,582,582,10
|
|
20241227,114900,246609365,586,586,586,586,0
|
|
20241227,114800,246609365,586,583,586,583,3000
|
|
20241227,114700,244857798,583,582,583,582,15
|
|
20241227,114600,244849065,579,580,580,579,5005
|
|
20241227,114500,241951163,579,579,579,579,0
|
|
20241227,114400,241951163,579,579,579,579,200
|
|
20241227,114300,241835363,578,580,580,578,4058
|
|
20241227,114200,239482205,580,580,580,580,1000
|
|
20241227,114100,238902205,579,580,580,579,5045
|
|
20241227,114000,235976117,579,579,579,579,0
|
|
20241227,113900,235976117,579,579,579,579,0
|
|
20241227,113800,235976117,579,579,579,579,14
|
|
20241227,113700,235968011,579,579,579,579,1
|
|
20241227,113600,235967432,579,579,579,579,1212
|
|
20241227,113500,235265684,579,580,580,579,4608
|
|
20241227,113400,232593683,580,580,580,580,80
|
|
20241227,113300,232547283,583,583,583,583,100
|
|
20241227,113200,232488983,583,583,583,583,1
|
|
20241227,113100,232488400,583,580,583,580,201
|
|
20241227,113000,232371817,583,582,583,582,367
|
|
20241227,112900,232157857,582,582,582,582,20
|
|
20241227,112800,232146217,576,578,582,576,2651
|
|
20241227,112700,230616782,577,577,577,577,0
|
|
20241227,112600,230616782,577,583,583,577,110
|
|
20241227,112500,230553276,577,580,580,577,6614
|
|
20241227,112400,226727906,580,580,580,580,100
|
|
20241227,112300,226669906,580,580,580,580,100
|
|
20241227,112200,226611906,579,585,585,579,2798
|
|
20241227,112100,224984838,585,585,585,585,3
|
|
20241227,112000,224983083,584,584,584,584,4
|
|
20241227,111900,224980747,584,583,584,583,100
|
|
20241227,111800,224922350,580,581,581,580,18
|
|
20241227,111700,224911908,584,583,584,583,200
|
|
20241227,111600,224795136,580,583,583,580,51
|
|
20241227,111500,224765406,583,582,583,582,120
|
|
20241227,111400,224695510,579,579,579,579,0
|
|
20241227,111300,224695510,579,582,583,579,13764
|
|
20241227,111200,216676298,582,582,582,582,1250
|
|
20241227,111100,215948798,578,578,578,578,1
|
|
20241227,111000,215948220,577,582,585,577,45469
|
|
20241227,110900,189621421,583,583,583,583,506
|
|
20241227,110800,189326423,584,586,586,584,5818
|
|
20241227,110700,185923911,586,587,588,586,2429
|
|
20241227,110600,184500186,587,587,587,587,10
|
|
20241227,110500,184494316,588,588,588,588,1100
|
|
20241227,110400,183847516,588,588,588,588,0
|
|
20241227,110300,183847516,588,588,588,588,0
|
|
20241227,110200,183847516,588,587,588,585,5989
|
|
20241227,110100,180338039,587,587,587,587,0
|
|
20241227,110000,180338039,587,587,587,587,486
|
|
20241227,105900,180052757,589,589,589,589,0
|
|
20241227,105800,180052757,589,589,589,589,1
|
|
20241227,105700,180052168,587,589,589,587,51
|
|
20241227,105600,180022229,587,588,588,587,467
|
|
20241227,105500,179747645,588,588,588,588,143
|
|
20241227,105400,179663561,586,586,588,585,217
|
|
20241227,105300,179536206,588,585,588,585,1095
|
|
20241227,105200,178895478,590,590,590,590,0
|
|
20241227,105100,178895478,590,590,590,590,0
|
|
20241227,105000,178895478,590,590,590,590,0
|
|
20241227,104900,178895478,590,586,590,586,1253
|
|
20241227,104800,178159550,587,590,590,587,18332
|
|
20241227,104700,167362974,590,590,590,590,100
|
|
20241227,104600,167303974,589,589,589,589,0
|
|
20241227,104500,167303974,589,590,590,589,3119
|
|
20241227,104400,165466598,590,590,590,590,200
|
|
20241227,104300,165348598,590,590,590,590,0
|
|
20241227,104200,165348598,590,590,593,590,658
|
|
20241227,104100,164958967,590,592,592,590,17
|
|
20241227,104000,164948929,588,589,589,588,2000
|
|
20241227,103900,163772629,588,588,588,588,0
|
|
20241227,103800,163772629,588,588,588,588,1157
|
|
20241227,103700,163092313,588,588,589,588,421
|
|
20241227,103600,162844565,593,593,593,593,0
|
|
20241227,103500,162844565,593,590,593,588,2578
|
|
20241227,103400,161326607,593,593,593,593,0
|
|
20241227,103300,161326607,593,590,593,589,1502
|
|
20241227,103200,160439921,593,590,593,590,501
|
|
20241227,103100,160143258,593,593,593,592,205
|
|
20241227,103000,160021774,595,593,596,589,21981
|
|
20241227,102900,147043548,594,598,598,594,303
|
|
20241227,102800,146863255,592,592,592,592,1681
|
|
20241227,102700,145868103,592,595,598,592,26505
|
|
20241227,102600,130172056,595,595,595,595,0
|
|
20241227,102500,130172056,595,595,595,594,4012
|
|
20241227,102400,127788906,593,597,597,593,5483
|
|
20241227,102300,124530912,597,597,597,597,743
|
|
20241227,102200,124087341,597,597,597,597,0
|
|
20241227,102100,124087341,597,600,600,597,6667
|
|
20241227,102000,120087144,600,600,600,600,900
|
|
20241227,101900,119547144,600,595,600,594,8702
|
|
20241227,101800,114375133,600,598,600,595,6166
|
|
20241227,101700,110703416,598,600,600,598,110
|
|
20241227,101600,110637436,597,598,598,597,291
|
|
20241227,101500,110463707,597,598,598,597,1616
|
|
20241227,101400,109498513,597,597,597,597,0
|
|
20241227,101300,109498513,597,597,597,597,1
|
|
20241227,101200,109497916,602,602,602,602,0
|
|
20241227,101100,109497916,602,597,602,597,2100
|
|
20241227,101000,108242716,598,598,598,598,237
|
|
20241227,100900,108100990,598,599,599,598,1208
|
|
20241227,100800,107378366,603,603,603,603,0
|
|
20241227,100700,107378366,603,604,604,603,356
|
|
20241227,100600,107163697,603,598,603,598,377
|
|
20241227,100500,106937491,603,603,603,603,110
|
|
20241227,100400,106871161,603,603,603,603,0
|
|
20241227,100300,106871161,603,602,603,602,213
|
|
20241227,100200,106742883,602,602,602,602,1105
|
|
20241227,100100,106077673,602,597,602,597,5609
|
|
20241227,100000,102728650,598,599,599,598,1333
|
|
20241227,095900,101931016,599,599,599,599,3399
|
|
20241227,095800,99895015,599,600,602,599,13779
|
|
20241227,095700,91615420,602,602,602,602,3
|
|
20241227,095600,91613614,602,602,602,602,3000
|
|
20241227,095500,89807614,602,600,602,600,1633
|
|
20241227,095400,88827414,600,600,600,600,7535
|
|
20241227,095300,84306414,600,600,600,599,1649
|
|
20241227,095200,83318148,596,598,598,596,1507
|
|
20241227,095100,82419206,600,601,602,600,972
|
|
20241227,095000,81834474,602,600,602,600,16959
|
|
20241227,094900,71644688,600,599,600,599,8142
|
|
20241227,094800,66759861,599,598,599,598,575
|
|
20241227,094700,66416010,598,598,598,595,1007
|
|
20241227,094600,65816824,598,598,598,598,1
|
|
20241227,094500,65816226,595,598,599,595,54
|
|
20241227,094400,65783936,598,599,599,598,14
|
|
20241227,094300,65775560,596,596,596,596,850
|
|
20241227,094200,65268960,599,599,599,599,500
|
|
20241227,094100,64969460,599,598,599,598,79
|
|
20241227,094000,64922187,599,599,599,599,0
|
|
20241227,093900,64922187,599,599,599,599,0
|
|
20241227,093800,64922187,599,599,599,599,300
|
|
20241227,093700,64742487,598,598,598,598,97
|
|
20241227,093600,64684481,598,598,598,598,0
|
|
20241227,093500,64684481,598,598,598,598,0
|
|
20241227,093400,64684481,598,596,598,596,145
|
|
20241227,093300,64598005,596,593,596,593,286
|
|
20241227,093200,64427807,593,593,593,592,4172
|
|
20241227,093100,61955215,592,593,593,592,23310
|
|
20241227,093000,48132386,593,593,593,593,150
|
|
20241227,092900,48043436,597,593,597,593,420
|
|
20241227,092800,47793976,598,593,598,593,4046
|
|
20241227,092700,45394663,598,598,598,598,1
|
|
20241227,092600,45394065,593,599,599,593,6341
|
|
20241227,092500,41607306,599,596,599,592,15515
|
|
20241227,092400,32405391,596,599,599,596,129
|
|
20241227,092300,32328477,596,597,597,596,1331
|
|
20241227,092200,31534656,598,598,598,598,400
|
|
20241227,092100,31295456,597,600,600,597,71
|
|
20241227,092000,31252871,600,600,600,600,1
|
|
20241227,091900,31252271,601,601,601,601,1
|
|
20241227,091800,31251670,595,597,597,594,14217
|
|
20241227,091700,22786920,597,598,602,597,1537
|
|
20241227,091600,21869217,597,598,598,597,1482
|
|
20241227,091500,20983463,597,598,598,597,6188
|
|
20241227,091400,17287254,600,599,600,598,255
|
|
20241227,091300,17134464,600,599,600,599,380
|
|
20241227,091200,16906834,600,602,602,600,4867
|
|
20241227,091100,13978264,607,607,607,607,0
|
|
20241227,091000,13978264,607,607,607,607,0
|
|
20241227,090900,13978264,607,605,607,602,3003
|
|
20241227,090800,12161449,607,607,607,607,0
|
|
20241227,090700,12161449,607,602,607,599,1182
|
|
20241227,090600,11451282,607,602,607,602,2002
|
|
20241227,090500,10236585,607,601,607,601,1606
|
|
20241227,090400,9271343,607,603,607,601,2009
|
|
20241227,090300,8062334,609,609,609,609,0
|
|
20241227,090200,8062334,609,604,609,603,281
|
|
20241227,090100,7892431,611,611,611,611,250
|
|
20241227,090000,7739681,611,600,612,597,11874
|