656 lines
29 KiB
CSV
656 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,195300,257321142,564,564,564,564,8119
|
|
20241230,195200,257321142,564,564,564,564,0
|
|
20241230,195100,257321142,564,564,564,564,0
|
|
20241230,195000,257321142,564,564,564,564,0
|
|
20241230,194900,257321142,564,564,564,564,0
|
|
20241230,194800,257321142,564,564,564,564,0
|
|
20241230,194700,257321142,564,564,564,564,0
|
|
20241230,194600,257321142,564,564,564,564,0
|
|
20241230,194500,257321142,564,564,564,564,0
|
|
20241230,194400,257321142,564,564,564,564,0
|
|
20241230,194300,257321142,564,564,564,564,0
|
|
20241230,194200,257321142,564,564,564,564,0
|
|
20241230,194100,257321142,564,564,564,564,0
|
|
20241230,194000,257321142,564,564,564,564,0
|
|
20241230,193900,257321142,564,564,564,564,0
|
|
20241230,193800,257321142,564,564,564,564,0
|
|
20241230,193700,257321142,564,564,564,564,0
|
|
20241230,193600,257321142,564,564,564,564,0
|
|
20241230,193500,257321142,564,564,564,564,0
|
|
20241230,193400,257321142,564,564,564,564,0
|
|
20241230,193300,257321142,564,564,564,564,0
|
|
20241230,193200,257321142,564,564,564,564,0
|
|
20241230,193100,257321142,564,564,564,564,0
|
|
20241230,193000,257321142,564,564,564,564,0
|
|
20241230,192900,257321142,564,564,564,564,0
|
|
20241230,192800,257321142,564,564,564,564,0
|
|
20241230,192700,257321142,564,564,564,564,0
|
|
20241230,192600,257321142,564,564,564,564,0
|
|
20241230,192500,257321142,564,564,564,564,0
|
|
20241230,192400,257321142,564,564,564,564,0
|
|
20241230,192300,257321142,564,564,564,564,8119
|
|
20241230,192200,257321142,564,564,564,564,0
|
|
20241230,192100,257321142,564,564,564,564,0
|
|
20241230,192000,257321142,564,564,564,564,0
|
|
20241230,191900,257321142,564,564,564,564,0
|
|
20241230,191800,257321142,564,564,564,564,0
|
|
20241230,191700,257321142,564,564,564,564,0
|
|
20241230,191600,257321142,564,564,564,564,0
|
|
20241230,191500,257321142,564,564,564,564,0
|
|
20241230,191400,257321142,564,564,564,564,0
|
|
20241230,191300,257321142,564,564,564,564,0
|
|
20241230,191200,257321142,564,564,564,564,0
|
|
20241230,191100,257321142,564,564,564,564,0
|
|
20241230,191000,257321142,564,564,564,564,0
|
|
20241230,190900,257321142,564,564,564,564,0
|
|
20241230,190800,257321142,564,564,564,564,0
|
|
20241230,190700,257321142,564,564,564,564,0
|
|
20241230,190600,257321142,564,564,564,564,0
|
|
20241230,190500,257321142,564,564,564,564,0
|
|
20241230,190400,257321142,564,564,564,564,0
|
|
20241230,190300,257321142,564,564,564,564,0
|
|
20241230,190200,257321142,564,564,564,564,0
|
|
20241230,190100,257321142,564,564,564,564,0
|
|
20241230,190000,257321142,564,564,564,564,0
|
|
20241230,185900,257321142,564,564,564,564,0
|
|
20241230,185800,257321142,564,564,564,564,0
|
|
20241230,185700,257321142,564,564,564,564,0
|
|
20241230,185600,257321142,564,564,564,564,0
|
|
20241230,185500,257321142,564,564,564,564,0
|
|
20241230,185400,257321142,564,564,564,564,0
|
|
20241230,185300,257321142,564,564,564,564,8119
|
|
20241230,185200,257321142,564,564,564,564,0
|
|
20241230,185100,257321142,564,564,564,564,0
|
|
20241230,185000,257321142,564,564,564,564,0
|
|
20241230,184900,257321142,564,564,564,564,0
|
|
20241230,184800,257321142,564,564,564,564,0
|
|
20241230,184700,257321142,564,564,564,564,0
|
|
20241230,184600,257321142,564,564,564,564,0
|
|
20241230,184500,257321142,564,564,564,564,0
|
|
20241230,184400,257321142,564,564,564,564,0
|
|
20241230,184300,257321142,564,564,564,564,0
|
|
20241230,184200,257321142,564,564,564,564,0
|
|
20241230,184100,257321142,564,564,564,564,0
|
|
20241230,184000,257321142,564,564,564,564,0
|
|
20241230,183900,257321142,564,564,564,564,0
|
|
20241230,183800,257321142,564,564,564,564,0
|
|
20241230,183700,257321142,564,564,564,564,0
|
|
20241230,183600,257321142,564,564,564,564,0
|
|
20241230,183500,257321142,564,564,564,564,0
|
|
20241230,183400,257321142,564,564,564,564,0
|
|
20241230,183300,257321142,564,564,564,564,0
|
|
20241230,183200,257321142,564,564,564,564,0
|
|
20241230,183100,257321142,564,564,564,564,0
|
|
20241230,183000,257321142,564,564,564,564,0
|
|
20241230,182900,257321142,564,564,564,564,0
|
|
20241230,182800,257321142,564,564,564,564,0
|
|
20241230,182700,257321142,564,564,564,564,0
|
|
20241230,182600,257321142,564,564,564,564,0
|
|
20241230,182500,257321142,564,564,564,564,0
|
|
20241230,182400,257321142,564,564,564,564,0
|
|
20241230,182300,257321142,564,564,564,564,8119
|
|
20241230,182200,257321142,564,564,564,564,0
|
|
20241230,182100,257321142,564,564,564,564,0
|
|
20241230,182000,257321142,564,564,564,564,0
|
|
20241230,181900,257321142,564,564,564,564,0
|
|
20241230,181800,257321142,564,564,564,564,0
|
|
20241230,181700,257321142,564,564,564,564,0
|
|
20241230,181600,257321142,564,564,564,564,0
|
|
20241230,181500,257321142,564,564,564,564,0
|
|
20241230,181400,257321142,564,564,564,564,0
|
|
20241230,181300,257321142,564,564,564,564,0
|
|
20241230,181200,257321142,564,564,564,564,0
|
|
20241230,181100,257321142,564,564,564,564,0
|
|
20241230,181000,257321142,564,564,564,564,0
|
|
20241230,180900,257321142,564,564,564,564,0
|
|
20241230,180800,257321142,564,564,564,564,0
|
|
20241230,180700,257321142,564,564,564,564,0
|
|
20241230,180600,257321142,564,564,564,564,0
|
|
20241230,180500,257321142,564,564,564,564,0
|
|
20241230,180400,257321142,564,564,564,564,0
|
|
20241230,180300,257321142,564,564,564,564,0
|
|
20241230,180200,257321142,564,564,564,564,0
|
|
20241230,180100,257321142,564,564,564,564,0
|
|
20241230,180000,257321142,564,564,564,564,0
|
|
20241230,175900,257321142,564,564,564,564,0
|
|
20241230,175800,257321142,564,564,564,564,0
|
|
20241230,175700,257321142,564,564,564,564,0
|
|
20241230,175600,257321142,564,564,564,564,0
|
|
20241230,175500,257321142,564,564,564,564,0
|
|
20241230,175400,257321142,564,564,564,564,0
|
|
20241230,175300,257321142,564,564,564,564,8119
|
|
20241230,175200,257321142,564,564,564,564,0
|
|
20241230,175100,257321142,564,564,564,564,0
|
|
20241230,175000,257321142,564,564,564,564,0
|
|
20241230,174900,257321142,564,564,564,564,0
|
|
20241230,174800,257321142,564,564,564,564,0
|
|
20241230,174700,257321142,564,564,564,564,0
|
|
20241230,174600,257321142,564,564,564,564,0
|
|
20241230,174500,257321142,564,564,564,564,0
|
|
20241230,174400,257321142,564,564,564,564,0
|
|
20241230,174300,257321142,564,564,564,564,0
|
|
20241230,174200,257321142,564,564,564,564,0
|
|
20241230,174100,257321142,564,564,564,564,0
|
|
20241230,174000,257321142,564,564,564,564,0
|
|
20241230,173900,257321142,564,564,564,564,0
|
|
20241230,173800,257321142,564,564,564,564,0
|
|
20241230,173700,257321142,564,564,564,564,0
|
|
20241230,173600,257321142,564,564,564,564,0
|
|
20241230,173500,257321142,564,564,564,564,0
|
|
20241230,173400,257321142,564,564,564,564,0
|
|
20241230,173300,257321142,564,564,564,564,0
|
|
20241230,173200,257321142,564,564,564,564,0
|
|
20241230,173100,257321142,564,564,564,564,0
|
|
20241230,173000,257321142,564,564,564,564,0
|
|
20241230,172900,257321142,564,564,564,564,0
|
|
20241230,172800,257321142,564,564,564,564,0
|
|
20241230,172700,257321142,564,564,564,564,0
|
|
20241230,172600,257321142,564,564,564,564,0
|
|
20241230,172500,257321142,564,564,564,564,0
|
|
20241230,172400,257321142,564,564,564,564,0
|
|
20241230,172300,257321142,564,564,564,564,8119
|
|
20241230,172200,257321142,564,564,564,564,0
|
|
20241230,172100,257321142,564,564,564,564,0
|
|
20241230,172000,257321142,564,564,564,564,0
|
|
20241230,171900,257321142,564,564,564,564,0
|
|
20241230,171800,257321142,564,564,564,564,0
|
|
20241230,171700,257321142,564,564,564,564,0
|
|
20241230,171600,257321142,564,564,564,564,0
|
|
20241230,171500,257321142,564,564,564,564,0
|
|
20241230,171400,257321142,564,564,564,564,0
|
|
20241230,171300,257321142,564,564,564,564,0
|
|
20241230,171200,257321142,564,564,564,564,0
|
|
20241230,171100,257321142,564,564,564,564,0
|
|
20241230,171000,257321142,564,564,564,564,0
|
|
20241230,170900,257321142,564,564,564,564,0
|
|
20241230,170800,257321142,564,564,564,564,0
|
|
20241230,170700,257321142,564,564,564,564,0
|
|
20241230,170600,257321142,564,564,564,564,0
|
|
20241230,170500,257321142,564,564,564,564,0
|
|
20241230,170400,257321142,564,564,564,564,0
|
|
20241230,170300,257321142,564,564,564,564,0
|
|
20241230,170200,257321142,564,564,564,564,0
|
|
20241230,170100,257321142,564,564,564,564,0
|
|
20241230,170000,257321142,564,564,564,564,0
|
|
20241230,165900,257321142,564,564,564,564,0
|
|
20241230,165800,257321142,564,564,564,564,0
|
|
20241230,165700,257321142,564,564,564,564,0
|
|
20241230,165600,257321142,564,564,564,564,0
|
|
20241230,165500,257321142,564,564,564,564,0
|
|
20241230,165400,257321142,564,564,564,564,0
|
|
20241230,165300,257321142,564,564,564,564,8119
|
|
20241230,165200,257321142,564,564,564,564,0
|
|
20241230,165100,257321142,564,564,564,564,0
|
|
20241230,165000,257321142,564,564,564,564,0
|
|
20241230,164900,257321142,564,564,564,564,0
|
|
20241230,164800,257321142,564,564,564,564,0
|
|
20241230,164700,257321142,564,564,564,564,0
|
|
20241230,164600,257321142,564,564,564,564,0
|
|
20241230,164500,257321142,564,564,564,564,0
|
|
20241230,164400,257321142,564,564,564,564,0
|
|
20241230,164300,257321142,564,564,564,564,0
|
|
20241230,164200,257321142,564,564,564,564,0
|
|
20241230,164100,257321142,564,564,564,564,0
|
|
20241230,164000,257321142,564,564,564,564,0
|
|
20241230,163900,257321142,564,564,564,564,0
|
|
20241230,163800,257321142,564,564,564,564,0
|
|
20241230,163700,257321142,564,564,564,564,0
|
|
20241230,163600,257321142,564,564,564,564,0
|
|
20241230,163500,257321142,564,564,564,564,0
|
|
20241230,163400,257321142,564,564,564,564,0
|
|
20241230,163300,257321142,564,564,564,564,0
|
|
20241230,163200,257321142,564,564,564,564,0
|
|
20241230,163100,257321142,564,564,564,564,0
|
|
20241230,163000,257321142,564,564,564,564,0
|
|
20241230,162900,257321142,564,564,564,564,0
|
|
20241230,162800,257321142,564,564,564,564,0
|
|
20241230,162700,257321142,564,564,564,564,0
|
|
20241230,162600,257321142,564,564,564,564,0
|
|
20241230,162500,257321142,564,564,564,564,0
|
|
20241230,162400,257321142,564,564,564,564,0
|
|
20241230,162300,257321142,564,564,564,564,8119
|
|
20241230,162200,257321142,564,564,564,564,0
|
|
20241230,162100,257321142,564,564,564,564,0
|
|
20241230,162000,257321142,564,564,564,564,0
|
|
20241230,161900,257321142,564,564,564,564,0
|
|
20241230,161800,257321142,564,564,564,564,0
|
|
20241230,161700,257321142,564,564,564,564,0
|
|
20241230,161600,257321142,564,564,564,564,0
|
|
20241230,161500,257321142,564,564,564,564,0
|
|
20241230,161400,257321142,564,564,564,564,0
|
|
20241230,161300,257321142,564,564,564,564,0
|
|
20241230,161200,257321142,564,564,564,564,0
|
|
20241230,161100,257321142,564,564,564,564,0
|
|
20241230,161000,257321142,564,564,564,564,0
|
|
20241230,160900,257321142,564,564,564,564,0
|
|
20241230,160800,257321142,564,564,564,564,0
|
|
20241230,160700,257321142,564,564,564,564,0
|
|
20241230,160600,257321142,564,564,564,564,0
|
|
20241230,160500,257321142,564,564,564,564,0
|
|
20241230,160400,257321142,564,564,564,564,0
|
|
20241230,160300,257321142,564,564,564,564,0
|
|
20241230,160200,257321142,564,564,564,564,0
|
|
20241230,160100,257321142,564,564,564,564,0
|
|
20241230,160000,257321142,564,564,564,564,0
|
|
20241230,155900,257321142,564,564,564,564,0
|
|
20241230,155800,257321142,564,564,564,564,0
|
|
20241230,155700,257321142,564,564,564,564,0
|
|
20241230,155600,257321142,564,564,564,564,0
|
|
20241230,155500,257321142,564,564,564,564,0
|
|
20241230,155400,257321142,564,564,564,564,0
|
|
20241230,155300,257321142,564,564,564,564,8119
|
|
20241230,155200,257321142,564,564,564,564,0
|
|
20241230,155100,257321142,564,564,564,564,0
|
|
20241230,155000,257321142,564,564,564,564,0
|
|
20241230,154900,257321142,564,564,564,564,0
|
|
20241230,154800,257321142,564,564,564,564,0
|
|
20241230,154700,257321142,564,564,564,564,0
|
|
20241230,154600,257321142,564,564,564,564,0
|
|
20241230,154500,257321142,564,564,564,564,0
|
|
20241230,154400,257321142,564,564,564,564,0
|
|
20241230,154300,257321142,564,564,564,564,0
|
|
20241230,154200,257321142,564,564,564,564,0
|
|
20241230,154100,257321142,564,564,564,564,0
|
|
20241230,154000,257321142,564,564,564,564,0
|
|
20241230,153900,257321142,564,564,564,564,0
|
|
20241230,153800,257321142,564,564,564,564,0
|
|
20241230,153700,257321142,564,564,564,564,0
|
|
20241230,153600,257321142,564,564,564,564,0
|
|
20241230,153500,257321142,564,564,564,564,0
|
|
20241230,153400,257321142,564,564,564,564,0
|
|
20241230,153300,257321142,564,564,564,564,0
|
|
20241230,153200,257321142,564,564,564,564,0
|
|
20241230,153100,257321142,564,564,564,564,0
|
|
20241230,153000,257321142,564,564,564,564,8119
|
|
20241230,152900,252742026,567,567,567,567,0
|
|
20241230,152800,252742026,567,567,567,567,0
|
|
20241230,152700,252742026,567,567,567,567,0
|
|
20241230,152600,252742026,567,567,567,567,0
|
|
20241230,152500,252742026,567,567,567,567,0
|
|
20241230,152400,252742026,567,567,567,567,0
|
|
20241230,152300,252742026,567,567,567,567,0
|
|
20241230,152200,252742026,567,567,567,567,0
|
|
20241230,152100,252742026,567,567,567,567,0
|
|
20241230,152000,252742026,567,567,567,567,0
|
|
20241230,151900,252742026,567,567,567,566,2394
|
|
20241230,151800,251386389,567,567,567,566,39
|
|
20241230,151700,251364313,565,565,565,565,0
|
|
20241230,151600,251364313,565,565,565,565,0
|
|
20241230,151500,251364313,565,565,565,565,0
|
|
20241230,151400,251364313,565,565,565,565,534
|
|
20241230,151300,251062603,565,565,565,565,142
|
|
20241230,151200,250982373,565,564,565,563,2893
|
|
20241230,151100,249349524,563,563,563,563,17
|
|
20241230,151000,249339953,564,564,564,564,293
|
|
20241230,150900,249174701,565,565,565,565,0
|
|
20241230,150800,249174701,565,564,565,564,5050
|
|
20241230,150700,246322180,564,564,564,564,0
|
|
20241230,150600,246322180,564,562,564,562,6299
|
|
20241230,150500,242781742,563,563,563,563,0
|
|
20241230,150400,242781742,563,563,563,563,100
|
|
20241230,150300,242725442,562,562,562,562,100
|
|
20241230,150200,242669242,561,561,561,561,0
|
|
20241230,150100,242669242,561,561,561,561,0
|
|
20241230,150000,242669242,561,561,561,561,0
|
|
20241230,145900,242669242,561,561,561,561,0
|
|
20241230,145800,242669242,561,561,561,561,0
|
|
20241230,145700,242669242,561,561,561,561,4
|
|
20241230,145600,242666998,561,562,562,561,472
|
|
20241230,145500,242402205,565,565,565,565,0
|
|
20241230,145400,242402205,565,565,565,565,0
|
|
20241230,145300,242402205,565,565,565,565,0
|
|
20241230,145200,242402205,565,565,565,565,3
|
|
20241230,145100,242400510,565,563,565,561,766
|
|
20241230,145000,241970498,565,565,565,565,0
|
|
20241230,144900,241970498,565,564,565,563,13348
|
|
20241230,144800,234453656,563,563,563,563,45
|
|
20241230,144700,234428321,564,564,564,564,0
|
|
20241230,144600,234428321,564,564,564,564,0
|
|
20241230,144500,234428321,564,564,564,564,3
|
|
20241230,144400,234426629,564,564,564,564,743
|
|
20241230,144300,234007577,565,565,565,565,632
|
|
20241230,144200,233650497,565,565,565,565,60
|
|
20241230,144100,233616597,567,567,567,567,0
|
|
20241230,144000,233616597,567,567,567,567,100
|
|
20241230,143900,233559897,567,567,567,567,0
|
|
20241230,143800,233559897,567,567,567,567,1
|
|
20241230,143700,233559330,567,567,567,567,0
|
|
20241230,143600,233559330,567,567,567,567,25
|
|
20241230,143500,233545155,567,567,567,567,0
|
|
20241230,143400,233545155,567,567,567,567,0
|
|
20241230,143300,233545155,567,567,567,567,0
|
|
20241230,143200,233545155,567,567,567,567,731
|
|
20241230,143100,233130678,567,567,567,567,4787
|
|
20241230,143000,230416449,567,564,567,561,6945
|
|
20241230,142900,226514994,564,564,564,564,0
|
|
20241230,142800,226514994,564,564,564,564,0
|
|
20241230,142700,226514994,564,564,564,564,0
|
|
20241230,142600,226514994,564,564,564,564,60
|
|
20241230,142500,226481154,563,563,563,563,0
|
|
20241230,142400,226481154,563,563,563,563,250
|
|
20241230,142300,226340404,563,563,563,563,0
|
|
20241230,142200,226340404,563,563,563,563,1892
|
|
20241230,142100,225275208,566,566,566,566,0
|
|
20241230,142000,225275208,566,566,566,566,153
|
|
20241230,141900,225188610,568,568,568,568,0
|
|
20241230,141800,225188610,568,568,568,568,0
|
|
20241230,141700,225188610,568,568,568,568,0
|
|
20241230,141600,225188610,568,563,568,562,2001
|
|
20241230,141500,224062335,565,565,565,565,6
|
|
20241230,141400,224058945,565,565,565,565,627
|
|
20241230,141300,223704690,570,570,570,570,0
|
|
20241230,141200,223704690,570,569,570,569,101
|
|
20241230,141100,223647220,570,570,570,570,0
|
|
20241230,141000,223647220,570,566,570,566,10000
|
|
20241230,140900,217965891,561,561,561,561,500
|
|
20241230,140800,217685391,560,560,560,560,0
|
|
20241230,140700,217685391,560,563,563,560,10000
|
|
20241230,140600,212075276,563,563,563,563,0
|
|
20241230,140500,212075276,563,563,563,563,0
|
|
20241230,140400,212075276,563,563,563,563,0
|
|
20241230,140300,212075276,563,563,563,563,100
|
|
20241230,140200,212018976,563,563,563,563,301
|
|
20241230,140100,211849513,567,563,567,563,912
|
|
20241230,140000,211332493,564,563,564,561,7373
|
|
20241230,135900,207178033,560,560,560,560,0
|
|
20241230,135800,207178033,560,563,563,560,2
|
|
20241230,135700,207176910,559,562,562,559,213
|
|
20241230,135600,207057207,559,560,561,557,20295
|
|
20241230,135500,195731468,560,560,560,560,1
|
|
20241230,135400,195730908,558,558,558,558,0
|
|
20241230,135300,195730908,558,558,558,558,0
|
|
20241230,135200,195730908,558,558,558,558,4000
|
|
20241230,135100,193498908,558,563,563,558,33074
|
|
20241230,135000,175005961,560,565,565,560,32000
|
|
20241230,134900,157031307,568,566,568,566,4152
|
|
20241230,134800,154680971,567,567,567,567,0
|
|
20241230,134700,154680971,567,567,567,567,240
|
|
20241230,134600,154544891,568,567,568,567,15
|
|
20241230,134500,154536376,567,567,567,567,385
|
|
20241230,134400,154318081,568,568,568,568,0
|
|
20241230,134300,154318081,568,568,568,568,0
|
|
20241230,134200,154318081,568,568,568,568,0
|
|
20241230,134100,154318081,568,568,568,568,0
|
|
20241230,134000,154318081,568,568,568,568,0
|
|
20241230,133900,154318081,568,568,568,568,6
|
|
20241230,133800,154314673,567,567,567,567,10
|
|
20241230,133700,154309003,566,566,566,566,0
|
|
20241230,133600,154309003,566,566,566,566,0
|
|
20241230,133500,154309003,566,566,566,566,43
|
|
20241230,133400,154284665,569,569,569,569,2
|
|
20241230,133300,154283527,569,569,569,569,1
|
|
20241230,133200,154282958,569,569,569,569,2
|
|
20241230,133100,154281820,566,566,566,566,29
|
|
20241230,133000,154265406,569,569,569,569,0
|
|
20241230,132900,154265406,569,569,569,569,0
|
|
20241230,132800,154265406,569,569,569,569,1757
|
|
20241230,132700,153265673,569,569,569,569,0
|
|
20241230,132600,153265673,569,569,569,569,0
|
|
20241230,132500,153265673,569,569,569,569,0
|
|
20241230,132400,153265673,569,569,569,569,0
|
|
20241230,132300,153265673,569,569,569,569,3
|
|
20241230,132200,153263966,569,569,569,569,1
|
|
20241230,132100,153263397,565,565,565,565,0
|
|
20241230,132000,153263397,565,565,565,565,0
|
|
20241230,131900,153263397,565,565,565,565,113
|
|
20241230,131800,153199552,565,565,565,565,0
|
|
20241230,131700,153199552,565,565,565,565,1100
|
|
20241230,131600,152578052,570,570,570,570,0
|
|
20241230,131500,152578052,570,570,570,570,0
|
|
20241230,131400,152578052,570,570,570,570,50
|
|
20241230,131300,152549552,570,570,570,570,47
|
|
20241230,131200,152522762,568,568,568,568,0
|
|
20241230,131100,152522762,568,568,568,568,0
|
|
20241230,131000,152522762,568,568,568,568,0
|
|
20241230,130900,152522762,568,568,568,568,2570
|
|
20241230,130800,151063002,565,565,565,565,0
|
|
20241230,130700,151063002,565,565,565,565,10383
|
|
20241230,130600,145196607,567,565,567,565,8473
|
|
20241230,130500,140399742,565,565,565,565,1
|
|
20241230,130400,140399177,565,565,565,565,746
|
|
20241230,130300,139977687,565,566,566,565,65
|
|
20241230,130200,139940947,566,566,566,566,0
|
|
20241230,130100,139940947,566,566,566,566,0
|
|
20241230,130000,139940947,566,566,566,566,315
|
|
20241230,125900,139762657,566,566,566,566,133
|
|
20241230,125800,139687379,566,566,566,566,414
|
|
20241230,125700,139453055,566,566,566,566,5980
|
|
20241230,125600,136068375,563,564,564,563,660
|
|
20241230,125500,135696779,563,563,563,563,0
|
|
20241230,125400,135696779,563,565,565,563,2700
|
|
20241230,125300,134172406,566,566,566,566,139
|
|
20241230,125200,134093732,566,566,566,566,0
|
|
20241230,125100,134093732,566,566,566,566,379
|
|
20241230,125000,133879218,565,565,565,565,0
|
|
20241230,124900,133879218,565,565,565,565,0
|
|
20241230,124800,133879218,565,565,565,565,0
|
|
20241230,124700,133879218,565,565,565,565,0
|
|
20241230,124600,133879218,565,565,565,565,0
|
|
20241230,124500,133879218,565,565,565,565,0
|
|
20241230,124400,133879218,565,565,565,565,2
|
|
20241230,124300,133878088,566,566,566,566,7
|
|
20241230,124200,133874126,566,565,566,564,627
|
|
20241230,124100,133519899,565,565,565,565,11
|
|
20241230,124000,133513684,564,564,564,564,0
|
|
20241230,123900,133513684,564,564,564,564,0
|
|
20241230,123800,133513684,564,564,564,564,849
|
|
20241230,123700,133034848,564,564,564,564,0
|
|
20241230,123600,133034848,564,564,564,564,0
|
|
20241230,123500,133034848,564,564,564,564,0
|
|
20241230,123400,133034848,564,566,566,564,901
|
|
20241230,123300,132526240,567,567,567,567,0
|
|
20241230,123200,132526240,567,567,567,567,100
|
|
20241230,123100,132469540,567,567,567,567,1
|
|
20241230,123000,132468973,567,567,567,567,50
|
|
20241230,122900,132440623,567,567,567,567,1036
|
|
20241230,122800,131853211,568,568,568,568,1394
|
|
20241230,122700,131061419,569,569,569,569,0
|
|
20241230,122600,131061419,569,569,569,569,0
|
|
20241230,122500,131061419,569,569,569,569,36
|
|
20241230,122400,131040935,569,569,569,569,0
|
|
20241230,122300,131040935,569,569,569,569,0
|
|
20241230,122200,131040935,569,569,569,569,592
|
|
20241230,122100,130704087,570,570,570,570,0
|
|
20241230,122000,130704087,570,570,570,570,0
|
|
20241230,121900,130704087,570,570,570,570,0
|
|
20241230,121800,130704087,570,570,570,570,53
|
|
20241230,121700,130673877,570,570,570,570,0
|
|
20241230,121600,130673877,570,570,570,570,3
|
|
20241230,121500,130672167,570,570,570,570,0
|
|
20241230,121400,130672167,570,570,570,570,0
|
|
20241230,121300,130672167,570,570,570,570,0
|
|
20241230,121200,130672167,570,570,570,570,0
|
|
20241230,121100,130672167,570,570,570,570,0
|
|
20241230,121000,130672167,570,570,570,570,100
|
|
20241230,120900,130615167,571,571,571,571,0
|
|
20241230,120800,130615167,571,571,571,571,55
|
|
20241230,120700,130583762,569,569,569,569,140
|
|
20241230,120600,130504102,571,571,571,571,50
|
|
20241230,120500,130475552,569,569,569,569,0
|
|
20241230,120400,130475552,569,569,569,569,0
|
|
20241230,120300,130475552,569,571,571,569,22
|
|
20241230,120200,130463028,569,569,569,569,130
|
|
20241230,120100,130389058,571,571,571,571,0
|
|
20241230,120000,130389058,571,571,571,571,0
|
|
20241230,115900,130389058,571,571,571,571,0
|
|
20241230,115800,130389058,571,571,571,571,0
|
|
20241230,115700,130389058,571,571,571,571,0
|
|
20241230,115600,130389058,571,571,571,571,0
|
|
20241230,115500,130389058,571,571,571,571,0
|
|
20241230,115400,130389058,571,571,571,571,0
|
|
20241230,115300,130389058,571,571,571,571,0
|
|
20241230,115200,130389058,571,571,571,571,0
|
|
20241230,115100,130389058,571,571,571,571,0
|
|
20241230,115000,130389058,571,571,571,571,0
|
|
20241230,114900,130389058,571,571,571,571,2
|
|
20241230,114800,130387916,572,572,572,572,0
|
|
20241230,114700,130387916,572,572,572,572,0
|
|
20241230,114600,130387916,572,572,572,572,0
|
|
20241230,114500,130387916,572,572,572,572,0
|
|
20241230,114400,130387916,572,572,572,572,0
|
|
20241230,114300,130387916,572,572,572,572,1
|
|
20241230,114200,130387344,570,570,570,570,0
|
|
20241230,114100,130387344,570,570,570,570,10
|
|
20241230,114000,130381644,573,573,573,573,0
|
|
20241230,113900,130381644,573,573,573,573,0
|
|
20241230,113800,130381644,573,573,573,573,0
|
|
20241230,113700,130381644,573,573,573,573,0
|
|
20241230,113600,130381644,573,573,573,573,0
|
|
20241230,113500,130381644,573,570,573,570,39
|
|
20241230,113400,130359411,570,570,570,570,0
|
|
20241230,113300,130359411,570,571,571,570,928
|
|
20241230,113200,129829883,571,571,571,571,389
|
|
20241230,113100,129607764,571,571,571,571,0
|
|
20241230,113000,129607764,571,571,571,571,3
|
|
20241230,112900,129606051,574,573,574,573,222
|
|
20241230,112800,129478705,573,573,573,573,810
|
|
20241230,112700,129014575,573,572,573,571,3364
|
|
20241230,112600,127089489,571,571,571,571,37
|
|
20241230,112500,127068362,571,570,572,570,382
|
|
20241230,112400,126849904,568,568,568,568,0
|
|
20241230,112300,126849904,568,568,568,568,0
|
|
20241230,112200,126849904,568,568,568,568,0
|
|
20241230,112100,126849904,568,568,568,568,0
|
|
20241230,112000,126849904,568,568,568,568,0
|
|
20241230,111900,126849904,568,568,568,568,0
|
|
20241230,111800,126849904,568,569,569,568,15534
|
|
20241230,111700,118026416,572,571,572,571,170
|
|
20241230,111600,117929341,571,570,571,569,2641
|
|
20241230,111500,116424241,570,570,570,570,1
|
|
20241230,111400,116423671,568,569,569,568,835
|
|
20241230,111300,115948779,570,570,570,570,81
|
|
20241230,111200,115902609,570,570,570,570,0
|
|
20241230,111100,115902609,570,570,570,570,0
|
|
20241230,111000,115902609,570,570,570,570,2
|
|
20241230,110900,115901469,570,570,570,570,0
|
|
20241230,110800,115901469,570,570,570,570,0
|
|
20241230,110700,115901469,570,570,570,570,0
|
|
20241230,110600,115901469,570,570,570,570,499
|
|
20241230,110500,115617039,570,570,570,570,1
|
|
20241230,110400,115616469,571,571,571,571,0
|
|
20241230,110300,115616469,571,571,571,571,1
|
|
20241230,110200,115615898,571,571,571,571,75
|
|
20241230,110100,115573073,570,571,571,570,134
|
|
20241230,110000,115496565,570,570,570,570,120
|
|
20241230,105900,115428165,570,570,570,570,175
|
|
20241230,105800,115328415,570,570,570,570,1
|
|
20241230,105700,115327845,570,570,570,570,401
|
|
20241230,105600,115099275,568,568,568,568,0
|
|
20241230,105500,115099275,568,568,568,568,0
|
|
20241230,105400,115099275,568,568,568,568,0
|
|
20241230,105300,115099275,568,568,568,568,0
|
|
20241230,105200,115099275,568,568,568,568,0
|
|
20241230,105100,115099275,568,568,568,568,0
|
|
20241230,105000,115099275,568,568,571,568,2287
|
|
20241230,104900,113795976,568,567,568,567,2264
|
|
20241230,104800,112510329,565,565,565,565,0
|
|
20241230,104700,112510329,565,565,565,565,253
|
|
20241230,104600,112367384,565,565,565,565,0
|
|
20241230,104500,112367384,565,565,565,565,9
|
|
20241230,104400,112362299,565,565,565,565,0
|
|
20241230,104300,112362299,565,565,565,565,1
|
|
20241230,104200,112361734,566,566,566,566,134
|
|
20241230,104100,112285890,562,562,562,562,0
|
|
20241230,104000,112285890,562,562,562,562,0
|
|
20241230,103900,112285890,562,562,562,562,0
|
|
20241230,103800,112285890,562,562,562,562,4000
|
|
20241230,103700,110037890,560,560,560,560,1000
|
|
20241230,103600,109477890,566,566,566,566,0
|
|
20241230,103500,109477890,566,566,566,566,0
|
|
20241230,103400,109477890,566,565,566,565,2
|
|
20241230,103300,109476759,560,560,560,560,1000
|
|
20241230,103200,108916759,559,559,559,559,0
|
|
20241230,103100,108916759,559,562,562,559,2
|
|
20241230,103000,108915638,562,561,562,558,3300
|
|
20241230,102900,107065904,561,561,561,561,0
|
|
20241230,102800,107065904,561,561,561,561,0
|
|
20241230,102700,107065904,561,561,561,561,0
|
|
20241230,102600,107065904,561,562,562,561,2
|
|
20241230,102500,107064781,566,566,566,566,0
|
|
20241230,102400,107064781,566,566,566,566,0
|
|
20241230,102300,107064781,566,566,566,566,1
|
|
20241230,102200,107064215,561,561,561,561,0
|
|
20241230,102100,107064215,561,561,561,561,0
|
|
20241230,102000,107064215,561,561,561,561,0
|
|
20241230,101900,107064215,561,562,566,561,20
|
|
20241230,101800,107052965,561,564,566,561,252
|
|
20241230,101700,106911277,560,561,561,560,8075
|
|
20241230,101600,102385218,561,561,561,561,1
|
|
20241230,101500,102384657,561,561,561,561,0
|
|
20241230,101400,102384657,561,562,562,561,662
|
|
20241230,101300,102012614,561,560,561,560,2
|
|
20241230,101200,102011493,561,560,561,559,4003
|
|
20241230,101100,99773608,559,560,562,559,1481
|
|
20241230,101000,98943514,560,563,563,560,706
|
|
20241230,100900,98547539,560,560,560,560,1000
|
|
20241230,100800,97987539,560,563,563,560,202
|
|
20241230,100700,97873819,560,560,563,560,1500
|
|
20241230,100600,97032919,560,563,563,560,401
|
|
20241230,100500,96807159,560,562,563,560,121
|
|
20241230,100400,96739041,559,562,562,559,188
|
|
20241230,100300,96633388,564,558,564,558,2
|
|
20241230,100200,96632266,557,558,558,557,1166
|
|
20241230,100100,95982225,557,561,565,557,3166
|
|
20241230,100000,94216200,560,565,566,560,1316
|
|
20241230,095900,93474895,565,560,565,559,6180
|
|
20241230,095800,90017509,560,565,565,560,13420
|
|
20241230,095700,82458740,566,566,566,566,0
|
|
20241230,095600,82458740,566,566,566,564,174
|
|
20241230,095500,82360336,566,565,566,565,1081
|
|
20241230,095400,81748538,566,566,566,566,10
|
|
20241230,095300,81742878,566,560,566,559,6182
|
|
20241230,095200,78278164,560,562,567,560,9954
|
|
20241230,095100,72694677,568,563,572,562,4235
|
|
20241230,095000,70313147,570,566,572,563,4121
|
|
20241230,094900,67990451,570,573,573,570,210
|
|
20241230,094800,67870721,573,569,573,564,12411
|
|
20241230,094700,60838863,573,570,573,570,121
|
|
20241230,094600,60769830,574,574,574,574,0
|
|
20241230,094500,60769830,574,570,575,567,405
|
|
20241230,094400,60539366,570,574,574,570,458
|
|
20241230,094300,60277794,574,570,574,570,281
|
|
20241230,094200,60117620,570,570,570,570,924
|
|
20241230,094100,59590940,574,570,574,570,701
|
|
20241230,094000,59191366,570,570,570,570,14
|
|
20241230,093900,59183386,575,570,575,569,2362
|
|
20241230,093800,57838539,574,574,574,574,5
|
|
20241230,093700,57835669,575,571,575,569,604
|
|
20241230,093600,57491909,575,568,575,567,8502
|
|
20241230,093500,52671219,569,568,569,564,4131
|
|
20241230,093400,50333092,568,571,578,565,10677
|
|
20241230,093300,44245797,573,570,573,561,4676
|
|
20241230,093200,41618011,577,583,583,560,11926
|
|
20241230,093100,34817831,583,585,585,576,2021
|
|
20241230,093000,33652583,586,581,586,580,11729
|
|
20241230,092900,26849537,586,582,586,580,9429
|
|
20241230,092800,21376082,586,582,586,582,111
|
|
20241230,092700,21311436,586,583,586,582,1401
|
|
20241230,092600,20496007,586,584,586,583,1651
|
|
20241230,092500,19532804,586,586,586,586,4
|
|
20241230,092400,19530460,586,584,586,584,493
|
|
20241230,092300,19241948,584,584,584,584,101
|
|
20241230,092200,19182964,588,588,588,588,0
|
|
20241230,092100,19182964,588,588,588,588,0
|
|
20241230,092000,19182964,588,584,588,584,301
|
|
20241230,091900,19007176,588,588,588,588,0
|
|
20241230,091800,19007176,588,584,588,583,1201
|
|
20241230,091700,18306938,584,584,584,584,1000
|
|
20241230,091600,17722938,584,584,588,584,1002
|
|
20241230,091500,17137766,584,589,589,584,955
|
|
20241230,091400,16576302,589,589,589,589,0
|
|
20241230,091300,16576302,589,585,589,585,851
|
|
20241230,091200,16078463,590,590,590,590,1
|
|
20241230,091100,16077873,585,585,590,585,4811
|
|
20241230,091000,13263383,592,592,592,592,0
|
|
20241230,090900,13263383,592,586,592,586,1002
|
|
20241230,090800,12676205,586,586,586,585,1172
|
|
20241230,090700,11989880,586,589,589,586,2593
|
|
20241230,090600,10470359,590,590,590,590,0
|
|
20241230,090500,10470359,590,592,592,590,3000
|
|
20241230,090400,8696359,592,591,592,584,3054
|
|
20241230,090300,6892568,596,596,596,596,0
|
|
20241230,090200,6892568,596,586,596,583,2591
|
|
20241230,090100,5381855,583,595,598,583,3090
|
|
20241230,090000,3543800,580,580,580,580,6110
|