630 lines
28 KiB
CSV
630 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,192700,798040617,294,294,294,294,31452
|
|
20241223,192600,798040617,294,294,294,294,0
|
|
20241223,192500,798040617,294,294,294,294,0
|
|
20241223,192400,798040617,294,294,294,294,0
|
|
20241223,192300,798040617,294,294,294,294,0
|
|
20241223,192200,798040617,294,294,294,294,0
|
|
20241223,192100,798040617,294,294,294,294,0
|
|
20241223,192000,798040617,294,294,294,294,0
|
|
20241223,191900,798040617,294,294,294,294,0
|
|
20241223,191800,798040617,294,294,294,294,0
|
|
20241223,191700,798040617,294,294,294,294,0
|
|
20241223,191600,798040617,294,294,294,294,0
|
|
20241223,191500,798040617,294,294,294,294,0
|
|
20241223,191400,798040617,294,294,294,294,0
|
|
20241223,191300,798040617,294,294,294,294,0
|
|
20241223,191200,798040617,294,294,294,294,0
|
|
20241223,191100,798040617,294,294,294,294,0
|
|
20241223,191000,798040617,294,294,294,294,0
|
|
20241223,190900,798040617,294,294,294,294,0
|
|
20241223,190800,798040617,294,294,294,294,0
|
|
20241223,190700,798040617,294,294,294,294,0
|
|
20241223,190600,798040617,294,294,294,294,0
|
|
20241223,190500,798040617,294,294,294,294,0
|
|
20241223,190400,798040617,294,294,294,294,0
|
|
20241223,190300,798040617,294,294,294,294,0
|
|
20241223,190200,798040617,294,294,294,294,0
|
|
20241223,190100,798040617,294,294,294,294,0
|
|
20241223,190000,798040617,294,294,294,294,0
|
|
20241223,185900,798040617,294,294,294,294,0
|
|
20241223,185800,798040617,294,294,294,294,0
|
|
20241223,185700,798040617,294,294,294,294,31452
|
|
20241223,185600,798040617,294,294,294,294,0
|
|
20241223,185500,798040617,294,294,294,294,0
|
|
20241223,185400,798040617,294,294,294,294,0
|
|
20241223,185300,798040617,294,294,294,294,0
|
|
20241223,185200,798040617,294,294,294,294,0
|
|
20241223,185100,798040617,294,294,294,294,0
|
|
20241223,185000,798040617,294,294,294,294,0
|
|
20241223,184900,798040617,294,294,294,294,0
|
|
20241223,184800,798040617,294,294,294,294,0
|
|
20241223,184700,798040617,294,294,294,294,0
|
|
20241223,184600,798040617,294,294,294,294,0
|
|
20241223,184500,798040617,294,294,294,294,0
|
|
20241223,184400,798040617,294,294,294,294,0
|
|
20241223,184300,798040617,294,294,294,294,0
|
|
20241223,184200,798040617,294,294,294,294,0
|
|
20241223,184100,798040617,294,294,294,294,0
|
|
20241223,184000,798040617,294,294,294,294,0
|
|
20241223,183900,798040617,294,294,294,294,0
|
|
20241223,183800,798040617,294,294,294,294,0
|
|
20241223,183700,798040617,294,294,294,294,0
|
|
20241223,183600,798040617,294,294,294,294,0
|
|
20241223,183500,798040617,294,294,294,294,0
|
|
20241223,183400,798040617,294,294,294,294,0
|
|
20241223,183300,798040617,294,294,294,294,0
|
|
20241223,183200,798040617,294,294,294,294,0
|
|
20241223,183100,798040617,294,294,294,294,0
|
|
20241223,183000,798040617,294,294,294,294,0
|
|
20241223,182900,798040617,294,294,294,294,0
|
|
20241223,182800,798040617,294,294,294,294,0
|
|
20241223,182700,798040617,294,294,294,294,31452
|
|
20241223,182600,798040617,294,294,294,294,0
|
|
20241223,182500,798040617,294,294,294,294,0
|
|
20241223,182400,798040617,294,294,294,294,0
|
|
20241223,182300,798040617,294,294,294,294,0
|
|
20241223,182200,798040617,294,294,294,294,0
|
|
20241223,182100,798040617,294,294,294,294,0
|
|
20241223,182000,798040617,294,294,294,294,0
|
|
20241223,181900,798040617,294,294,294,294,0
|
|
20241223,181800,798040617,294,294,294,294,0
|
|
20241223,181700,798040617,294,294,294,294,0
|
|
20241223,181600,798040617,294,294,294,294,0
|
|
20241223,181500,798040617,294,294,294,294,0
|
|
20241223,181400,798040617,294,294,294,294,0
|
|
20241223,181300,798040617,294,294,294,294,0
|
|
20241223,181200,798040617,294,294,294,294,0
|
|
20241223,181100,798040617,294,294,294,294,0
|
|
20241223,181000,798040617,294,294,294,294,0
|
|
20241223,180900,798040617,294,294,294,294,0
|
|
20241223,180800,798040617,294,294,294,294,0
|
|
20241223,180700,798040617,294,294,294,294,0
|
|
20241223,180600,798040617,294,294,294,294,0
|
|
20241223,180500,798040617,294,294,294,294,0
|
|
20241223,180400,798040617,294,294,294,294,0
|
|
20241223,180300,798040617,294,294,294,294,0
|
|
20241223,180200,798040617,294,294,294,294,0
|
|
20241223,180100,798040617,294,294,294,294,0
|
|
20241223,180000,798040617,294,294,294,294,0
|
|
20241223,175900,798040617,294,294,294,294,0
|
|
20241223,175800,798040617,294,294,294,294,0
|
|
20241223,175700,798040617,294,294,294,294,31452
|
|
20241223,175600,798040617,294,294,294,294,0
|
|
20241223,175500,798040617,294,294,294,294,0
|
|
20241223,175400,798040617,294,294,294,294,0
|
|
20241223,175300,798040617,294,294,294,294,0
|
|
20241223,175200,798040617,294,294,294,294,0
|
|
20241223,175100,798040617,294,294,294,294,0
|
|
20241223,175000,798040617,294,294,294,294,0
|
|
20241223,174900,798040617,294,294,294,294,0
|
|
20241223,174800,798040617,294,294,294,294,0
|
|
20241223,174700,798040617,294,294,294,294,0
|
|
20241223,174600,798040617,294,294,294,294,0
|
|
20241223,174500,798040617,294,294,294,294,0
|
|
20241223,174400,798040617,294,294,294,294,0
|
|
20241223,174300,798040617,294,294,294,294,0
|
|
20241223,174200,798040617,294,294,294,294,0
|
|
20241223,174100,798040617,294,294,294,294,0
|
|
20241223,174000,798040617,294,294,294,294,0
|
|
20241223,173900,798040617,294,294,294,294,0
|
|
20241223,173800,798040617,294,294,294,294,0
|
|
20241223,173700,798040617,294,294,294,294,0
|
|
20241223,173600,798040617,294,294,294,294,0
|
|
20241223,173500,798040617,294,294,294,294,0
|
|
20241223,173400,798040617,294,294,294,294,0
|
|
20241223,173300,798040617,294,294,294,294,0
|
|
20241223,173200,798040617,294,294,294,294,0
|
|
20241223,173100,798040617,294,294,294,294,0
|
|
20241223,173000,798040617,294,294,294,294,0
|
|
20241223,172900,798040617,294,294,294,294,0
|
|
20241223,172800,798040617,294,294,294,294,0
|
|
20241223,172700,798040617,294,294,294,294,31452
|
|
20241223,172600,798040617,294,294,294,294,0
|
|
20241223,172500,798040617,294,294,294,294,0
|
|
20241223,172400,798040617,294,294,294,294,0
|
|
20241223,172300,798040617,294,294,294,294,0
|
|
20241223,172200,798040617,294,294,294,294,0
|
|
20241223,172100,798040617,294,294,294,294,0
|
|
20241223,172000,798040617,294,294,294,294,0
|
|
20241223,171900,798040617,294,294,294,294,0
|
|
20241223,171800,798040617,294,294,294,294,0
|
|
20241223,171700,798040617,294,294,294,294,0
|
|
20241223,171600,798040617,294,294,294,294,0
|
|
20241223,171500,798040617,294,294,294,294,0
|
|
20241223,171400,798040617,294,294,294,294,0
|
|
20241223,171300,798040617,294,294,294,294,0
|
|
20241223,171200,798040617,294,294,294,294,0
|
|
20241223,171100,798040617,294,294,294,294,0
|
|
20241223,171000,798040617,294,294,294,294,0
|
|
20241223,170900,798040617,294,294,294,294,0
|
|
20241223,170800,798040617,294,294,294,294,0
|
|
20241223,170700,798040617,294,294,294,294,0
|
|
20241223,170600,798040617,294,294,294,294,0
|
|
20241223,170500,798040617,294,294,294,294,0
|
|
20241223,170400,798040617,294,294,294,294,0
|
|
20241223,170300,798040617,294,294,294,294,0
|
|
20241223,170200,798040617,294,294,294,294,0
|
|
20241223,170100,798040617,294,294,294,294,0
|
|
20241223,170000,798040617,294,294,294,294,0
|
|
20241223,165900,798040617,294,294,294,294,0
|
|
20241223,165800,798040617,294,294,294,294,0
|
|
20241223,165700,798040617,294,294,294,294,31452
|
|
20241223,165600,798040617,294,294,294,294,0
|
|
20241223,165500,798040617,294,294,294,294,0
|
|
20241223,165400,798040617,294,294,294,294,0
|
|
20241223,165300,798040617,294,294,294,294,0
|
|
20241223,165200,798040617,294,294,294,294,0
|
|
20241223,165100,798040617,294,294,294,294,0
|
|
20241223,165000,798040617,294,294,294,294,0
|
|
20241223,164900,798040617,294,294,294,294,0
|
|
20241223,164800,798040617,294,294,294,294,0
|
|
20241223,164700,798040617,294,294,294,294,0
|
|
20241223,164600,798040617,294,294,294,294,0
|
|
20241223,164500,798040617,294,294,294,294,0
|
|
20241223,164400,798040617,294,294,294,294,0
|
|
20241223,164300,798040617,294,294,294,294,0
|
|
20241223,164200,798040617,294,294,294,294,0
|
|
20241223,164100,798040617,294,294,294,294,0
|
|
20241223,164000,798040617,294,294,294,294,0
|
|
20241223,163900,798040617,294,294,294,294,0
|
|
20241223,163800,798040617,294,294,294,294,0
|
|
20241223,163700,798040617,294,294,294,294,0
|
|
20241223,163600,798040617,294,294,294,294,0
|
|
20241223,163500,798040617,294,294,294,294,0
|
|
20241223,163400,798040617,294,294,294,294,0
|
|
20241223,163300,798040617,294,294,294,294,0
|
|
20241223,163200,798040617,294,294,294,294,0
|
|
20241223,163100,798040617,294,294,294,294,0
|
|
20241223,163000,798040617,294,294,294,294,0
|
|
20241223,162900,798040617,294,294,294,294,0
|
|
20241223,162800,798040617,294,294,294,294,0
|
|
20241223,162700,798040617,294,294,294,294,31452
|
|
20241223,162600,798040617,294,294,294,294,0
|
|
20241223,162500,798040617,294,294,294,294,0
|
|
20241223,162400,798040617,294,294,294,294,0
|
|
20241223,162300,798040617,294,294,294,294,0
|
|
20241223,162200,798040617,294,294,294,294,0
|
|
20241223,162100,798040617,294,294,294,294,0
|
|
20241223,162000,798040617,294,294,294,294,0
|
|
20241223,161900,798040617,294,294,294,294,0
|
|
20241223,161800,798040617,294,294,294,294,0
|
|
20241223,161700,798040617,294,294,294,294,0
|
|
20241223,161600,798040617,294,294,294,294,0
|
|
20241223,161500,798040617,294,294,294,294,0
|
|
20241223,161400,798040617,294,294,294,294,0
|
|
20241223,161300,798040617,294,294,294,294,0
|
|
20241223,161200,798040617,294,294,294,294,0
|
|
20241223,161100,798040617,294,294,294,294,0
|
|
20241223,161000,798040617,294,294,294,294,0
|
|
20241223,160900,798040617,294,294,294,294,0
|
|
20241223,160800,798040617,294,294,294,294,0
|
|
20241223,160700,798040617,294,294,294,294,0
|
|
20241223,160600,798040617,294,294,294,294,0
|
|
20241223,160500,798040617,294,294,294,294,0
|
|
20241223,160400,798040617,294,294,294,294,0
|
|
20241223,160300,798040617,294,294,294,294,0
|
|
20241223,160200,798040617,294,294,294,294,0
|
|
20241223,160100,798040617,294,294,294,294,0
|
|
20241223,160000,798040617,294,294,294,294,0
|
|
20241223,155900,798040617,294,294,294,294,0
|
|
20241223,155800,798040617,294,294,294,294,0
|
|
20241223,155700,798040617,294,294,294,294,31452
|
|
20241223,155600,798040617,294,294,294,294,0
|
|
20241223,155500,798040617,294,294,294,294,0
|
|
20241223,155400,798040617,294,294,294,294,0
|
|
20241223,155300,798040617,294,294,294,294,0
|
|
20241223,155200,798040617,294,294,294,294,0
|
|
20241223,155100,798040617,294,294,294,294,0
|
|
20241223,155000,798040617,294,294,294,294,0
|
|
20241223,154900,798040617,294,294,294,294,0
|
|
20241223,154800,798040617,294,294,294,294,0
|
|
20241223,154700,798040617,294,294,294,294,0
|
|
20241223,154600,798040617,294,294,294,294,0
|
|
20241223,154500,798040617,294,294,294,294,0
|
|
20241223,154400,798040617,294,294,294,294,0
|
|
20241223,154300,798040617,294,294,294,294,0
|
|
20241223,154200,798040617,294,294,294,294,0
|
|
20241223,154100,798040617,294,294,294,294,0
|
|
20241223,154000,798040617,294,294,294,294,0
|
|
20241223,153900,798040617,294,294,294,294,0
|
|
20241223,153800,798040617,294,294,294,294,0
|
|
20241223,153700,798040617,294,294,294,294,0
|
|
20241223,153600,798040617,294,294,294,294,0
|
|
20241223,153500,798040617,294,294,294,294,0
|
|
20241223,153400,798040617,294,294,294,294,0
|
|
20241223,153300,798040617,294,294,294,294,0
|
|
20241223,153200,798040617,294,294,294,294,31452
|
|
20241223,153100,788793729,297,297,297,297,0
|
|
20241223,153000,788793729,297,297,297,297,0
|
|
20241223,152900,788793729,297,297,297,297,0
|
|
20241223,152800,788793729,297,297,297,297,0
|
|
20241223,152700,788793729,297,297,297,297,0
|
|
20241223,152600,788793729,297,297,297,297,0
|
|
20241223,152500,788793729,297,297,297,297,0
|
|
20241223,152400,788793729,297,297,297,297,0
|
|
20241223,152300,788793729,297,297,297,297,0
|
|
20241223,152200,788793729,297,297,297,297,0
|
|
20241223,152100,788793729,297,297,297,297,0
|
|
20241223,152000,788793729,297,297,297,297,0
|
|
20241223,151900,788793729,297,296,297,296,2982
|
|
20241223,151800,787911050,297,297,297,297,1
|
|
20241223,151700,787910753,297,297,297,297,3369
|
|
20241223,151600,786910160,297,296,297,296,992
|
|
20241223,151500,786616527,296,296,297,295,9143
|
|
20241223,151400,783917481,297,296,297,296,7
|
|
20241223,151300,783915408,296,297,297,296,1001
|
|
20241223,151200,783619111,296,297,297,296,177
|
|
20241223,151100,783566642,297,297,297,297,10
|
|
20241223,151000,783563672,296,296,296,296,2325
|
|
20241223,150900,782875472,295,295,295,295,0
|
|
20241223,150800,782875472,295,295,295,295,10
|
|
20241223,150700,782872522,296,296,296,296,0
|
|
20241223,150600,782872522,296,296,296,296,0
|
|
20241223,150500,782872522,296,296,296,296,1005
|
|
20241223,150400,782575042,295,295,295,295,142
|
|
20241223,150300,782533152,296,296,296,296,1101
|
|
20241223,150200,782207256,297,297,297,297,2730
|
|
20241223,150100,781396446,298,298,298,298,8
|
|
20241223,150000,781394062,298,297,298,297,2582
|
|
20241223,145900,780627207,296,295,296,295,10416
|
|
20241223,145800,777549487,296,296,296,296,0
|
|
20241223,145700,777549487,296,296,296,296,1558
|
|
20241223,145600,777088319,297,297,297,297,0
|
|
20241223,145500,777088319,297,297,297,297,1
|
|
20241223,145400,777088022,296,296,296,296,1
|
|
20241223,145300,777087726,297,297,297,297,0
|
|
20241223,145200,777087726,297,297,297,297,0
|
|
20241223,145100,777087726,297,296,297,296,12698
|
|
20241223,145000,773329020,296,297,297,296,17206
|
|
20241223,144900,768234002,298,298,298,298,25
|
|
20241223,144800,768226552,297,299,299,297,505
|
|
20241223,144700,768076557,298,298,299,298,8799
|
|
20241223,144600,765454450,298,298,298,298,500
|
|
20241223,144500,765305450,298,298,298,298,0
|
|
20241223,144400,765305450,298,298,298,298,0
|
|
20241223,144300,765305450,298,297,298,297,1998
|
|
20241223,144200,764711544,298,297,298,297,804
|
|
20241223,144100,764471953,298,298,298,298,300
|
|
20241223,144000,764382553,298,298,298,298,2908
|
|
20241223,143900,763515969,299,299,299,299,0
|
|
20241223,143800,763515969,299,299,299,299,0
|
|
20241223,143700,763515969,299,299,299,299,268
|
|
20241223,143600,763435837,300,300,300,300,0
|
|
20241223,143500,763435837,300,301,301,300,150
|
|
20241223,143400,763390827,299,301,301,299,25241
|
|
20241223,143300,755818527,302,302,302,302,0
|
|
20241223,143200,755818527,302,301,302,301,6072
|
|
20241223,143100,753990853,301,301,301,301,10
|
|
20241223,143000,753987843,301,301,301,301,0
|
|
20241223,142900,753987843,301,301,301,301,0
|
|
20241223,142800,753987843,301,301,301,301,0
|
|
20241223,142700,753987843,301,301,301,301,1
|
|
20241223,142600,753987542,301,301,301,301,434
|
|
20241223,142500,753856908,301,300,301,300,4017
|
|
20241223,142400,752651228,301,301,301,301,1
|
|
20241223,142300,752650927,301,301,301,301,1
|
|
20241223,142200,752650626,300,300,300,300,0
|
|
20241223,142100,752650626,300,300,300,300,11057
|
|
20241223,142000,749333526,299,298,299,298,114
|
|
20241223,141900,749299454,299,298,299,298,2761
|
|
20241223,141800,748474676,298,298,298,297,9703
|
|
20241223,141700,745592099,297,297,297,297,1
|
|
20241223,141600,745591802,296,299,299,296,3691
|
|
20241223,141500,744489710,296,297,297,296,10999
|
|
20241223,141400,741230496,299,298,299,297,10437
|
|
20241223,141300,738128399,298,299,299,298,7703
|
|
20241223,141200,735828104,299,299,299,299,4
|
|
20241223,141100,735826908,298,298,298,298,553
|
|
20241223,141000,735662114,299,299,299,299,31
|
|
20241223,140900,735652845,299,299,299,299,2217
|
|
20241223,140800,734989962,299,299,299,299,22
|
|
20241223,140700,734983384,299,298,299,298,618
|
|
20241223,140600,734799202,299,299,299,299,20
|
|
20241223,140500,734793222,299,299,299,299,17
|
|
20241223,140400,734788139,299,299,299,299,0
|
|
20241223,140300,734788139,299,298,299,297,2002
|
|
20241223,140200,734193421,299,299,299,298,1478
|
|
20241223,140100,733752637,299,299,299,299,94
|
|
20241223,140000,733724531,299,300,300,299,8825
|
|
20241223,135900,731085853,299,299,299,299,3985
|
|
20241223,135800,729894338,300,300,300,300,12216
|
|
20241223,135700,726229538,301,301,301,301,90
|
|
20241223,135600,726202448,301,300,301,300,229
|
|
20241223,135500,726133658,301,301,301,301,246
|
|
20241223,135400,726059612,301,301,301,301,168
|
|
20241223,135300,726009044,300,301,301,300,4
|
|
20241223,135200,726007841,301,301,301,301,18
|
|
20241223,135100,726002423,300,300,300,300,78
|
|
20241223,135000,725979023,301,301,301,301,767
|
|
20241223,134900,725748156,301,301,301,301,0
|
|
20241223,134800,725748156,301,301,301,301,87
|
|
20241223,134700,725721969,301,301,301,301,34
|
|
20241223,134600,725711735,301,301,301,301,40
|
|
20241223,134500,725699695,301,301,301,301,348
|
|
20241223,134400,725594947,301,301,301,301,75
|
|
20241223,134300,725572372,301,301,301,301,75
|
|
20241223,134200,725549797,302,302,302,302,0
|
|
20241223,134100,725549797,302,302,302,302,0
|
|
20241223,134000,725549797,302,302,302,302,165
|
|
20241223,133900,725499967,302,302,302,302,0
|
|
20241223,133800,725499967,302,301,302,300,488
|
|
20241223,133700,725353088,301,302,302,301,19
|
|
20241223,133600,725347360,301,301,302,301,2615
|
|
20241223,133500,724560145,302,301,302,301,605
|
|
20241223,133400,724378039,301,301,301,301,2519
|
|
20241223,133300,723619820,301,301,301,301,0
|
|
20241223,133200,723619820,301,301,301,301,0
|
|
20241223,133100,723619820,301,301,301,301,0
|
|
20241223,133000,723619820,301,301,301,301,0
|
|
20241223,132900,723619820,301,301,301,301,962
|
|
20241223,132800,723330258,302,302,302,302,12
|
|
20241223,132700,723326634,301,301,301,301,250
|
|
20241223,132600,723251384,302,302,302,302,6800
|
|
20241223,132500,721197784,303,304,304,303,8305
|
|
20241223,132400,718675469,305,305,305,305,1
|
|
20241223,132300,718675164,305,305,305,305,10
|
|
20241223,132200,718672114,305,305,305,304,6909
|
|
20241223,132100,716570768,305,304,305,304,2673
|
|
20241223,132000,715758173,305,305,305,305,10
|
|
20241223,131900,715755123,305,305,305,305,10
|
|
20241223,131800,715752073,305,305,305,305,8
|
|
20241223,131700,715749633,303,303,303,303,5
|
|
20241223,131600,715748118,305,305,305,305,0
|
|
20241223,131500,715748118,305,305,305,305,0
|
|
20241223,131400,715748118,305,305,305,305,0
|
|
20241223,131300,715748118,305,305,305,305,0
|
|
20241223,131200,715748118,305,305,305,305,1
|
|
20241223,131100,715747813,304,304,304,304,0
|
|
20241223,131000,715747813,304,304,304,304,0
|
|
20241223,130900,715747813,304,304,304,304,150
|
|
20241223,130800,715702213,306,306,306,306,0
|
|
20241223,130700,715702213,306,306,306,306,0
|
|
20241223,130600,715702213,306,306,306,306,177
|
|
20241223,130500,715648051,306,306,306,306,0
|
|
20241223,130400,715648051,306,306,306,306,1
|
|
20241223,130300,715647745,304,304,304,304,3868
|
|
20241223,130200,714471873,306,306,306,306,39
|
|
20241223,130100,714459939,306,306,306,306,13
|
|
20241223,130000,714455961,306,306,306,306,100
|
|
20241223,125900,714425361,307,307,307,307,0
|
|
20241223,125800,714425361,307,307,307,307,0
|
|
20241223,125700,714425361,307,303,308,303,5322
|
|
20241223,125600,712796167,302,303,303,302,666
|
|
20241223,125500,712595034,302,302,302,302,1
|
|
20241223,125400,712594732,303,303,303,303,1
|
|
20241223,125300,712594429,304,304,304,304,208
|
|
20241223,125200,712531197,304,304,304,304,9
|
|
20241223,125100,712528461,304,303,304,303,2182
|
|
20241223,125000,711867313,304,304,304,304,4
|
|
20241223,124900,711866097,304,304,304,304,37
|
|
20241223,124800,711854849,304,304,304,304,242
|
|
20241223,124700,711781281,304,303,304,303,7
|
|
20241223,124600,711779156,304,304,304,304,131
|
|
20241223,124500,711739332,304,304,304,304,0
|
|
20241223,124400,711739332,304,304,304,304,9
|
|
20241223,124300,711736596,304,304,304,304,5
|
|
20241223,124200,711735076,305,304,305,304,393
|
|
20241223,124100,711615602,305,305,305,304,740
|
|
20241223,124000,711389932,305,302,305,302,8383
|
|
20241223,123900,708858229,302,301,302,301,3233
|
|
20241223,123800,707884693,301,301,301,301,1003
|
|
20241223,123700,707582790,300,301,301,300,4236
|
|
20241223,123600,706311979,300,300,300,300,0
|
|
20241223,123500,706311979,300,300,300,300,1000
|
|
20241223,123400,706011979,300,300,300,300,2601
|
|
20241223,123300,705231679,301,300,301,300,101
|
|
20241223,123200,705201378,302,302,302,302,2
|
|
20241223,123100,705200774,301,301,301,301,1344
|
|
20241223,123000,704796230,301,300,301,300,556
|
|
20241223,122900,704629380,300,300,300,300,3684
|
|
20241223,122800,703524180,300,300,300,300,45
|
|
20241223,122700,703510680,300,300,300,300,5611
|
|
20241223,122600,701827380,300,300,300,300,80
|
|
20241223,122500,701803380,300,300,300,300,1
|
|
20241223,122400,701803080,300,300,300,300,1
|
|
20241223,122300,701802780,300,300,300,300,9
|
|
20241223,122200,701800080,300,300,300,300,0
|
|
20241223,122100,701800080,300,300,300,300,1850
|
|
20241223,122000,701245080,300,300,300,300,0
|
|
20241223,121900,701245080,300,301,301,300,617
|
|
20241223,121800,701059974,300,300,300,300,0
|
|
20241223,121700,701059974,300,300,300,300,0
|
|
20241223,121600,701059974,300,300,300,300,995
|
|
20241223,121500,700761474,300,300,300,300,9784
|
|
20241223,121400,697826274,300,301,301,300,3669
|
|
20241223,121300,696724096,302,302,302,302,0
|
|
20241223,121200,696724096,302,302,302,302,4
|
|
20241223,121100,696722888,302,302,302,302,108
|
|
20241223,121000,696690272,302,302,302,302,0
|
|
20241223,120900,696690272,302,302,302,302,6619
|
|
20241223,120800,694691334,302,302,302,302,55
|
|
20241223,120700,694674724,301,301,301,301,100
|
|
20241223,120600,694644624,301,302,302,301,11
|
|
20241223,120500,694641305,302,302,302,302,0
|
|
20241223,120400,694641305,302,302,302,302,1
|
|
20241223,120300,694641003,303,303,303,303,0
|
|
20241223,120200,694641003,303,303,303,302,6355
|
|
20241223,120100,692721684,303,303,303,303,1601
|
|
20241223,120000,692236581,304,304,304,304,0
|
|
20241223,115900,692236581,304,304,304,304,115
|
|
20241223,115800,692201621,304,304,304,303,788
|
|
20241223,115700,691962554,304,304,304,303,27
|
|
20241223,115600,691954371,303,303,303,303,15
|
|
20241223,115500,691949826,304,304,304,304,1
|
|
20241223,115400,691949522,303,303,303,303,10749
|
|
20241223,115300,688692575,304,304,304,304,405
|
|
20241223,115200,688569455,304,303,304,303,28
|
|
20241223,115100,688560958,304,304,304,304,24
|
|
20241223,115000,688553662,304,304,304,304,50
|
|
20241223,114900,688538462,304,303,304,303,842
|
|
20241223,114800,688283335,303,303,303,303,3
|
|
20241223,114700,688282426,303,302,303,302,3779
|
|
20241223,114600,687141167,302,301,302,301,11
|
|
20241223,114500,687137846,302,302,302,302,15
|
|
20241223,114400,687133316,302,301,302,301,3973
|
|
20241223,114300,685937442,300,301,301,300,1666
|
|
20241223,114200,685436907,300,300,300,300,27
|
|
20241223,114100,685428807,300,300,300,300,24732
|
|
20241223,114000,678009207,301,300,301,300,1594
|
|
20241223,113900,677530988,301,301,301,301,100
|
|
20241223,113800,677500888,300,300,300,300,10
|
|
20241223,113700,677497888,300,302,302,300,191
|
|
20241223,113600,677440586,302,302,302,302,0
|
|
20241223,113500,677440586,302,301,302,300,16022
|
|
20241223,113400,672633920,302,302,302,302,0
|
|
20241223,113300,672633920,302,302,302,302,0
|
|
20241223,113200,672633920,302,300,302,300,3751
|
|
20241223,113100,671508618,300,301,301,300,3968
|
|
20241223,113000,670318079,301,301,301,301,2870
|
|
20241223,112900,669454209,301,303,303,301,5
|
|
20241223,112800,669452696,301,301,301,301,1152
|
|
20241223,112700,669105944,302,303,303,302,2105
|
|
20241223,112600,668469977,303,303,303,303,96
|
|
20241223,112500,668440889,303,302,303,302,530
|
|
20241223,112400,668280300,302,302,302,302,0
|
|
20241223,112300,668280300,302,301,302,301,10611
|
|
20241223,112200,665075928,301,302,302,301,4896
|
|
20241223,112100,663598336,302,302,302,302,7
|
|
20241223,112000,663596222,302,302,302,302,1
|
|
20241223,111900,663595920,302,302,302,302,5
|
|
20241223,111800,663594410,301,302,302,301,2513
|
|
20241223,111700,662837484,302,302,302,302,805
|
|
20241223,111600,662594374,302,302,302,302,1000
|
|
20241223,111500,662292374,302,302,302,302,0
|
|
20241223,111400,662292374,302,302,302,302,34
|
|
20241223,111300,662282106,302,301,302,301,2561
|
|
20241223,111200,661508703,301,302,302,301,11734
|
|
20241223,111100,657971036,303,302,303,302,521
|
|
20241223,111000,657813193,302,302,302,302,836
|
|
20241223,110900,657560721,303,303,303,303,22
|
|
20241223,110800,657554055,303,302,303,302,60
|
|
20241223,110700,657535925,303,304,304,303,352
|
|
20241223,110600,657429202,303,303,303,303,2
|
|
20241223,110500,657428596,303,304,304,303,227
|
|
20241223,110400,657359608,303,304,304,303,11
|
|
20241223,110300,657356265,304,304,304,304,0
|
|
20241223,110200,657356265,304,304,304,304,0
|
|
20241223,110100,657356265,304,304,304,304,10
|
|
20241223,110000,657353225,303,304,304,303,1010
|
|
20241223,105900,657047185,304,304,304,304,0
|
|
20241223,105800,657047185,304,304,304,304,60
|
|
20241223,105700,657028945,304,304,304,304,0
|
|
20241223,105600,657028945,304,304,304,304,1
|
|
20241223,105500,657028641,302,302,302,302,7519
|
|
20241223,105400,654757903,302,303,303,302,15181
|
|
20241223,105300,650171367,304,304,304,304,0
|
|
20241223,105200,650171367,304,304,304,304,0
|
|
20241223,105100,650171367,304,304,304,304,4000
|
|
20241223,105000,648955367,304,304,304,303,14
|
|
20241223,104900,648951113,304,304,304,303,10
|
|
20241223,104800,648948081,303,303,303,303,16
|
|
20241223,104700,648943233,303,303,303,303,368
|
|
20241223,104600,648831729,303,303,303,303,2001
|
|
20241223,104500,648225426,303,302,303,302,1150
|
|
20241223,104400,647878093,302,303,303,302,3490
|
|
20241223,104300,646822109,303,304,304,303,146
|
|
20241223,104200,646777861,304,304,304,302,13739
|
|
20241223,104100,642626099,305,305,305,305,5
|
|
20241223,104000,642624574,305,305,305,305,100
|
|
20241223,103900,642594074,305,305,305,305,30
|
|
20241223,103800,642584924,305,304,305,304,1002
|
|
20241223,103700,642280315,303,304,304,303,11452
|
|
20241223,103600,638810309,303,305,305,303,3614
|
|
20241223,103500,637711557,306,306,306,306,300
|
|
20241223,103400,637619757,306,306,306,306,3
|
|
20241223,103300,637618839,307,307,307,307,2
|
|
20241223,103200,637618225,305,305,305,305,2
|
|
20241223,103100,637617615,307,305,307,304,3177
|
|
20241223,103000,636645529,305,304,305,304,18390
|
|
20241223,102900,631046845,304,304,304,304,3327
|
|
20241223,102800,630035437,305,305,305,305,5302
|
|
20241223,102700,628418327,306,305,306,305,251
|
|
20241223,102600,628341743,305,305,305,305,465
|
|
20241223,102500,628199918,307,305,307,305,134
|
|
20241223,102400,628159044,307,307,307,305,1353
|
|
20241223,102300,627744377,307,305,307,305,141
|
|
20241223,102200,627701370,307,306,307,306,2503
|
|
20241223,102100,626935450,307,307,307,307,74
|
|
20241223,102000,626912732,307,307,307,307,0
|
|
20241223,101900,626912732,307,307,307,306,6
|
|
20241223,101800,626910891,307,307,307,307,1
|
|
20241223,101700,626910584,307,307,307,307,0
|
|
20241223,101600,626910584,307,307,307,307,13
|
|
20241223,101500,626906593,307,306,307,306,5771
|
|
20241223,101400,625140666,305,305,306,305,24
|
|
20241223,101300,625133345,305,306,306,305,10676
|
|
20241223,101200,621876857,306,305,306,305,1981
|
|
20241223,101100,621272651,306,306,306,306,1023
|
|
20241223,101000,620959613,306,305,306,305,5309
|
|
20241223,100900,619339916,305,306,306,305,1846
|
|
20241223,100800,618776876,306,306,306,306,1855
|
|
20241223,100700,618209246,306,305,306,305,1931
|
|
20241223,100600,617619644,305,305,305,305,60
|
|
20241223,100500,617601344,304,304,304,304,1010
|
|
20241223,100400,617294304,304,304,304,304,10
|
|
20241223,100300,617291264,303,304,304,303,5608
|
|
20241223,100200,615592039,304,304,305,303,2253
|
|
20241223,100100,614907126,304,304,304,304,142
|
|
20241223,100000,614863958,304,303,304,303,436
|
|
20241223,095900,614731849,304,304,304,303,290
|
|
20241223,095800,614643835,304,304,304,304,10
|
|
20241223,095700,614640795,303,304,304,303,5022
|
|
20241223,095600,613115549,304,304,304,304,2239
|
|
20241223,095500,612434893,304,304,304,304,18
|
|
20241223,095400,612429421,304,304,305,304,8418
|
|
20241223,095300,609870320,305,305,305,305,99
|
|
20241223,095200,609840125,303,303,303,303,0
|
|
20241223,095100,609840125,303,303,303,303,143
|
|
20241223,095000,609796796,302,302,302,302,500
|
|
20241223,094900,609645796,305,306,306,302,5980
|
|
20241223,094800,607834268,306,305,306,303,17803
|
|
20241223,094700,602408113,305,303,305,302,26800
|
|
20241223,094600,594286733,303,306,306,302,29790
|
|
20241223,094500,585265726,306,306,306,306,30
|
|
20241223,094400,585256546,306,307,307,304,37431
|
|
20241223,094300,573826042,308,307,308,307,600
|
|
20241223,094200,573641252,307,307,307,307,3179
|
|
20241223,094100,572665299,307,308,309,307,2187
|
|
20241223,094000,571992261,309,308,309,308,2460
|
|
20241223,093900,571234579,309,309,309,309,4
|
|
20241223,093800,571233343,308,308,309,307,5553
|
|
20241223,093700,569523254,309,310,310,309,7209
|
|
20241223,093600,567294747,309,307,309,307,6574
|
|
20241223,093500,565268059,308,308,308,307,5364
|
|
20241223,093400,563620295,307,307,307,306,8984
|
|
20241223,093300,560868288,307,306,308,306,9798
|
|
20241223,093200,557862751,306,307,307,306,16728
|
|
20241223,093100,552728117,307,308,308,307,6850
|
|
20241223,093000,550625166,308,308,308,307,2201
|
|
20241223,092900,549947265,308,307,308,307,3843
|
|
20241223,092800,548767398,307,309,309,307,2599
|
|
20241223,092700,547964675,309,309,310,308,18891
|
|
20241223,092600,542137707,309,308,310,307,4173
|
|
20241223,092500,540849526,308,305,309,305,31079
|
|
20241223,092400,531317702,306,304,307,303,46225
|
|
20241223,092300,517246720,304,311,311,304,96395
|
|
20241223,092200,487698681,311,312,312,311,6141
|
|
20241223,092100,485788360,312,314,314,312,3609
|
|
20241223,092000,484662260,313,314,314,311,6778
|
|
20241223,091900,482535440,314,312,315,310,6081
|
|
20241223,091800,480638767,315,313,316,310,24180
|
|
20241223,091700,473102428,313,312,313,311,16726
|
|
20241223,091600,467895846,312,315,315,312,47010
|
|
20241223,091500,453137653,315,319,320,314,68362
|
|
20241223,091400,431510118,320,319,322,317,20790
|
|
20241223,091300,424844888,317,317,319,315,22028
|
|
20241223,091200,417878127,315,318,318,314,60849
|
|
20241223,091100,398644910,316,315,318,313,25897
|
|
20241223,091000,390434586,313,315,319,311,54805
|
|
20241223,090900,373231531,313,316,322,313,79087
|
|
20241223,090800,348093094,314,312,317,310,60167
|
|
20241223,090700,329182331,311,313,316,310,79474
|
|
20241223,090600,304299841,314,317,319,313,36748
|
|
20241223,090500,292658315,318,318,324,316,73058
|
|
20241223,090400,269336556,317,332,333,312,134723
|
|
20241223,090300,226384256,332,339,344,328,175025
|
|
20241223,090200,167683658,334,327,347,324,505825
|
|
20241223,090100,0,294,294,294,294,0
|
|
20241223,090000,0,294,294,294,294,0
|