587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,184400,1247967366,667,667,667,667,19031
|
|
20241210,184300,1247967366,667,667,667,667,0
|
|
20241210,184200,1247967366,667,667,667,667,0
|
|
20241210,184100,1247967366,667,667,667,667,0
|
|
20241210,184000,1247967366,667,667,667,667,0
|
|
20241210,183900,1247967366,667,667,667,667,0
|
|
20241210,183800,1247967366,667,667,667,667,0
|
|
20241210,183700,1247967366,667,667,667,667,0
|
|
20241210,183600,1247967366,667,667,667,667,0
|
|
20241210,183500,1247967366,667,667,667,667,0
|
|
20241210,183400,1247967366,667,667,667,667,0
|
|
20241210,183300,1247967366,667,667,667,667,0
|
|
20241210,183200,1247967366,667,667,667,667,0
|
|
20241210,183100,1247967366,667,667,667,667,0
|
|
20241210,183000,1247967366,667,667,667,667,0
|
|
20241210,182900,1247967366,667,667,667,667,0
|
|
20241210,182800,1247967366,667,667,667,667,0
|
|
20241210,182700,1247967366,667,667,667,667,0
|
|
20241210,182600,1247967366,667,667,667,667,0
|
|
20241210,182500,1247967366,667,667,667,667,0
|
|
20241210,182400,1247967366,667,667,667,667,0
|
|
20241210,182300,1247967366,667,667,667,667,0
|
|
20241210,182200,1247967366,667,667,667,667,0
|
|
20241210,182100,1247967366,667,667,667,667,0
|
|
20241210,182000,1247967366,667,667,667,667,0
|
|
20241210,181900,1247967366,667,667,667,667,0
|
|
20241210,181800,1247967366,667,667,667,667,0
|
|
20241210,181700,1247967366,667,667,667,667,0
|
|
20241210,181600,1247967366,667,667,667,667,0
|
|
20241210,181500,1247967366,667,667,667,667,0
|
|
20241210,181400,1247967366,667,667,667,667,19031
|
|
20241210,181300,1247967366,667,667,667,667,0
|
|
20241210,181200,1247967366,667,667,667,667,0
|
|
20241210,181100,1247967366,667,667,667,667,0
|
|
20241210,181000,1247967366,667,667,667,667,0
|
|
20241210,180900,1247967366,667,667,667,667,0
|
|
20241210,180800,1247967366,667,667,667,667,0
|
|
20241210,180700,1247967366,667,667,667,667,0
|
|
20241210,180600,1247967366,667,667,667,667,0
|
|
20241210,180500,1247967366,667,667,667,667,0
|
|
20241210,180400,1247967366,667,667,667,667,0
|
|
20241210,180300,1247967366,667,667,667,667,0
|
|
20241210,180200,1247967366,667,667,667,667,0
|
|
20241210,180100,1247967366,667,667,667,667,0
|
|
20241210,180000,1247967366,667,667,667,667,0
|
|
20241210,175900,1247967366,667,667,667,667,0
|
|
20241210,175800,1247967366,667,667,667,667,0
|
|
20241210,175700,1247967366,667,667,667,667,0
|
|
20241210,175600,1247967366,667,667,667,667,0
|
|
20241210,175500,1247967366,667,667,667,667,0
|
|
20241210,175400,1247967366,667,667,667,667,0
|
|
20241210,175300,1247967366,667,667,667,667,0
|
|
20241210,175200,1247967366,667,667,667,667,0
|
|
20241210,175100,1247967366,667,667,667,667,0
|
|
20241210,175000,1247967366,667,667,667,667,0
|
|
20241210,174900,1247967366,667,667,667,667,0
|
|
20241210,174800,1247967366,667,667,667,667,0
|
|
20241210,174700,1247967366,667,667,667,667,0
|
|
20241210,174600,1247967366,667,667,667,667,0
|
|
20241210,174500,1247967366,667,667,667,667,0
|
|
20241210,174400,1247967366,667,667,667,667,19031
|
|
20241210,174300,1247967366,667,667,667,667,0
|
|
20241210,174200,1247967366,667,667,667,667,0
|
|
20241210,174100,1247967366,667,667,667,667,0
|
|
20241210,174000,1247967366,667,667,667,667,0
|
|
20241210,173900,1247967366,667,667,667,667,0
|
|
20241210,173800,1247967366,667,667,667,667,0
|
|
20241210,173700,1247967366,667,667,667,667,0
|
|
20241210,173600,1247967366,667,667,667,667,0
|
|
20241210,173500,1247967366,667,667,667,667,0
|
|
20241210,173400,1247967366,667,667,667,667,0
|
|
20241210,173300,1247967366,667,667,667,667,0
|
|
20241210,173200,1247967366,667,667,667,667,0
|
|
20241210,173100,1247967366,667,667,667,667,0
|
|
20241210,173000,1247967366,667,667,667,667,0
|
|
20241210,172900,1247967366,667,667,667,667,0
|
|
20241210,172800,1247967366,667,667,667,667,0
|
|
20241210,172700,1247967366,667,667,667,667,0
|
|
20241210,172600,1247967366,667,667,667,667,0
|
|
20241210,172500,1247967366,667,667,667,667,0
|
|
20241210,172400,1247967366,667,667,667,667,0
|
|
20241210,172300,1247967366,667,667,667,667,0
|
|
20241210,172200,1247967366,667,667,667,667,0
|
|
20241210,172100,1247967366,667,667,667,667,0
|
|
20241210,172000,1247967366,667,667,667,667,0
|
|
20241210,171900,1247967366,667,667,667,667,0
|
|
20241210,171800,1247967366,667,667,667,667,0
|
|
20241210,171700,1247967366,667,667,667,667,0
|
|
20241210,171600,1247967366,667,667,667,667,0
|
|
20241210,171500,1247967366,667,667,667,667,0
|
|
20241210,171400,1247967366,667,667,667,667,19031
|
|
20241210,171300,1247967366,667,667,667,667,0
|
|
20241210,171200,1247967366,667,667,667,667,0
|
|
20241210,171100,1247967366,667,667,667,667,0
|
|
20241210,171000,1247967366,667,667,667,667,0
|
|
20241210,170900,1247967366,667,667,667,667,0
|
|
20241210,170800,1247967366,667,667,667,667,0
|
|
20241210,170700,1247967366,667,667,667,667,0
|
|
20241210,170600,1247967366,667,667,667,667,0
|
|
20241210,170500,1247967366,667,667,667,667,0
|
|
20241210,170400,1247967366,667,667,667,667,0
|
|
20241210,170300,1247967366,667,667,667,667,0
|
|
20241210,170200,1247967366,667,667,667,667,0
|
|
20241210,170100,1247967366,667,667,667,667,0
|
|
20241210,170000,1247967366,667,667,667,667,0
|
|
20241210,165900,1247967366,667,667,667,667,0
|
|
20241210,165800,1247967366,667,667,667,667,0
|
|
20241210,165700,1247967366,667,667,667,667,0
|
|
20241210,165600,1247967366,667,667,667,667,0
|
|
20241210,165500,1247967366,667,667,667,667,0
|
|
20241210,165400,1247967366,667,667,667,667,0
|
|
20241210,165300,1247967366,667,667,667,667,0
|
|
20241210,165200,1247967366,667,667,667,667,0
|
|
20241210,165100,1247967366,667,667,667,667,0
|
|
20241210,165000,1247967366,667,667,667,667,0
|
|
20241210,164900,1247967366,667,667,667,667,0
|
|
20241210,164800,1247967366,667,667,667,667,0
|
|
20241210,164700,1247967366,667,667,667,667,0
|
|
20241210,164600,1247967366,667,667,667,667,0
|
|
20241210,164500,1247967366,667,667,667,667,0
|
|
20241210,164400,1247967366,667,667,667,667,19031
|
|
20241210,164300,1247967366,667,667,667,667,0
|
|
20241210,164200,1247967366,667,667,667,667,0
|
|
20241210,164100,1247967366,667,667,667,667,0
|
|
20241210,164000,1247967366,667,667,667,667,0
|
|
20241210,163900,1247967366,667,667,667,667,0
|
|
20241210,163800,1247967366,667,667,667,667,0
|
|
20241210,163700,1247967366,667,667,667,667,0
|
|
20241210,163600,1247967366,667,667,667,667,0
|
|
20241210,163500,1247967366,667,667,667,667,0
|
|
20241210,163400,1247967366,667,667,667,667,0
|
|
20241210,163300,1247967366,667,667,667,667,0
|
|
20241210,163200,1247967366,667,667,667,667,0
|
|
20241210,163100,1247967366,667,667,667,667,0
|
|
20241210,163000,1247967366,667,667,667,667,0
|
|
20241210,162900,1247967366,667,667,667,667,0
|
|
20241210,162800,1247967366,667,667,667,667,0
|
|
20241210,162700,1247967366,667,667,667,667,0
|
|
20241210,162600,1247967366,667,667,667,667,0
|
|
20241210,162500,1247967366,667,667,667,667,0
|
|
20241210,162400,1247967366,667,667,667,667,0
|
|
20241210,162300,1247967366,667,667,667,667,0
|
|
20241210,162200,1247967366,667,667,667,667,0
|
|
20241210,162100,1247967366,667,667,667,667,0
|
|
20241210,162000,1247967366,667,667,667,667,0
|
|
20241210,161900,1247967366,667,667,667,667,0
|
|
20241210,161800,1247967366,667,667,667,667,0
|
|
20241210,161700,1247967366,667,667,667,667,0
|
|
20241210,161600,1247967366,667,667,667,667,0
|
|
20241210,161500,1247967366,667,667,667,667,0
|
|
20241210,161400,1247967366,667,667,667,667,19031
|
|
20241210,161300,1247967366,667,667,667,667,0
|
|
20241210,161200,1247967366,667,667,667,667,0
|
|
20241210,161100,1247967366,667,667,667,667,0
|
|
20241210,161000,1247967366,667,667,667,667,0
|
|
20241210,160900,1247967366,667,667,667,667,0
|
|
20241210,160800,1247967366,667,667,667,667,0
|
|
20241210,160700,1247967366,667,667,667,667,0
|
|
20241210,160600,1247967366,667,667,667,667,0
|
|
20241210,160500,1247967366,667,667,667,667,0
|
|
20241210,160400,1247967366,667,667,667,667,0
|
|
20241210,160300,1247967366,667,667,667,667,0
|
|
20241210,160200,1247967366,667,667,667,667,0
|
|
20241210,160100,1247967366,667,667,667,667,0
|
|
20241210,160000,1247967366,667,667,667,667,0
|
|
20241210,155900,1247967366,667,667,667,667,0
|
|
20241210,155800,1247967366,667,667,667,667,0
|
|
20241210,155700,1247967366,667,667,667,667,0
|
|
20241210,155600,1247967366,667,667,667,667,0
|
|
20241210,155500,1247967366,667,667,667,667,0
|
|
20241210,155400,1247967366,667,667,667,667,0
|
|
20241210,155300,1247967366,667,667,667,667,0
|
|
20241210,155200,1247967366,667,667,667,667,0
|
|
20241210,155100,1247967366,667,667,667,667,0
|
|
20241210,155000,1247967366,667,667,667,667,0
|
|
20241210,154900,1247967366,667,667,667,667,0
|
|
20241210,154800,1247967366,667,667,667,667,0
|
|
20241210,154700,1247967366,667,667,667,667,0
|
|
20241210,154600,1247967366,667,667,667,667,0
|
|
20241210,154500,1247967366,667,667,667,667,0
|
|
20241210,154400,1247967366,667,667,667,667,19031
|
|
20241210,154300,1247967366,667,667,667,667,0
|
|
20241210,154200,1247967366,667,667,667,667,0
|
|
20241210,154100,1247967366,667,667,667,667,0
|
|
20241210,154000,1247967366,667,667,667,667,0
|
|
20241210,153900,1247967366,667,667,667,667,0
|
|
20241210,153800,1247967366,667,667,667,667,0
|
|
20241210,153700,1247967366,667,667,667,667,0
|
|
20241210,153600,1247967366,667,667,667,667,0
|
|
20241210,153500,1247967366,667,667,667,667,0
|
|
20241210,153400,1247967366,667,667,667,667,0
|
|
20241210,153300,1247967366,667,667,667,667,0
|
|
20241210,153200,1247967366,667,667,667,667,0
|
|
20241210,153100,1247967366,667,667,667,667,0
|
|
20241210,153000,1247967366,667,667,667,667,19031
|
|
20241210,152900,1235273689,663,663,663,663,0
|
|
20241210,152800,1235273689,663,663,663,663,0
|
|
20241210,152700,1235273689,663,663,663,663,0
|
|
20241210,152600,1235273689,663,663,663,663,0
|
|
20241210,152500,1235273689,663,663,663,663,0
|
|
20241210,152400,1235273689,663,663,663,663,0
|
|
20241210,152300,1235273689,663,663,663,663,0
|
|
20241210,152200,1235273689,663,663,663,663,0
|
|
20241210,152100,1235273689,663,663,663,663,0
|
|
20241210,152000,1235273689,663,663,663,663,0
|
|
20241210,151900,1235273689,663,664,664,662,45
|
|
20241210,151800,1235243838,664,665,665,662,5600
|
|
20241210,151700,1231534004,665,663,665,662,1994
|
|
20241210,151600,1230212186,665,666,666,663,2707
|
|
20241210,151500,1228417337,666,663,666,663,3131
|
|
20241210,151400,1226336957,664,665,665,664,1139
|
|
20241210,151300,1225579651,665,663,665,663,14352
|
|
20241210,151200,1216053787,663,664,664,662,8330
|
|
20241210,151100,1210528987,664,664,664,662,7011
|
|
20241210,151000,1205879809,664,664,664,662,2293
|
|
20241210,150900,1204357277,663,661,663,660,19918
|
|
20241210,150800,1191171812,661,661,661,660,1001
|
|
20241210,150700,1190510936,661,660,661,660,10346
|
|
20241210,150600,1183681549,660,659,660,659,6733
|
|
20241210,150500,1179244500,660,660,660,660,198
|
|
20241210,150400,1179113820,660,660,660,659,1640
|
|
20241210,150300,1178031421,659,660,660,658,9
|
|
20241210,150200,1178025490,657,657,657,657,7
|
|
20241210,150100,1178020891,658,658,659,658,17046
|
|
20241210,150000,1166789161,659,659,659,659,55
|
|
20241210,145900,1166752916,659,659,659,659,332
|
|
20241210,145800,1166534128,659,659,659,659,1
|
|
20241210,145700,1166533469,657,658,659,657,2992
|
|
20241210,145600,1164566613,659,660,660,659,56
|
|
20241210,145500,1164529679,660,660,660,660,212
|
|
20241210,145400,1164389759,660,660,660,660,1202
|
|
20241210,145300,1163596439,660,658,660,658,9289
|
|
20241210,145200,1157476477,658,658,658,658,2965
|
|
20241210,145100,1155525507,658,659,659,658,1028
|
|
20241210,145000,1154849055,658,658,658,658,1504
|
|
20241210,144900,1153859423,659,659,659,658,66
|
|
20241210,144800,1153815945,659,659,659,659,232
|
|
20241210,144700,1153663057,659,659,659,658,1348
|
|
20241210,144600,1152775724,658,660,660,658,423
|
|
20241210,144500,1152496986,660,659,660,659,65
|
|
20241210,144400,1152454149,659,658,659,658,152
|
|
20241210,144300,1152354132,659,660,660,659,91
|
|
20241210,144200,1152294162,660,660,660,660,2000
|
|
20241210,144100,1150974162,660,660,660,660,0
|
|
20241210,144000,1150974162,660,660,660,660,0
|
|
20241210,143900,1150974162,660,660,660,660,1
|
|
20241210,143800,1150973502,658,658,658,658,1
|
|
20241210,143700,1150972844,660,658,660,657,13577
|
|
20241210,143600,1142047203,658,658,658,658,2054
|
|
20241210,143500,1140695671,658,658,658,658,2224
|
|
20241210,143400,1139232279,658,660,660,657,1651
|
|
20241210,143300,1138146951,660,658,660,658,3213
|
|
20241210,143200,1136032793,658,660,660,658,2091
|
|
20241210,143100,1134656853,660,660,660,659,966
|
|
20241210,143000,1134020096,660,660,660,660,539
|
|
20241210,142900,1133664356,660,660,660,660,20
|
|
20241210,142800,1133651156,660,660,660,659,5399
|
|
20241210,142700,1130093174,660,659,660,659,46
|
|
20241210,142600,1130062840,659,660,660,659,321
|
|
20241210,142500,1129850989,660,660,660,660,42
|
|
20241210,142400,1129823269,660,660,660,660,23
|
|
20241210,142300,1129808089,659,659,659,659,1792
|
|
20241210,142200,1128627161,658,657,658,657,15
|
|
20241210,142100,1128617303,657,657,657,657,0
|
|
20241210,142000,1128617303,657,658,658,657,19
|
|
20241210,141900,1128604818,657,657,657,657,2823
|
|
20241210,141800,1126750107,660,660,660,660,144
|
|
20241210,141700,1126655067,660,660,660,657,3431
|
|
20241210,141600,1124393666,660,660,660,660,32
|
|
20241210,141500,1124372546,660,660,660,660,32
|
|
20241210,141400,1124351426,660,658,660,658,85
|
|
20241210,141300,1124295386,658,658,658,658,165
|
|
20241210,141200,1124186816,658,658,658,658,0
|
|
20241210,141100,1124186816,658,660,660,658,5046
|
|
20241210,141000,1120863589,660,660,660,660,133
|
|
20241210,140900,1120775809,660,660,660,660,802
|
|
20241210,140800,1120246489,660,660,660,660,33
|
|
20241210,140700,1120224709,660,660,660,659,135
|
|
20241210,140600,1120135728,660,660,660,660,16
|
|
20241210,140500,1120125168,660,660,660,660,31
|
|
20241210,140400,1120104708,660,660,660,660,32
|
|
20241210,140300,1120083588,660,660,660,660,34
|
|
20241210,140200,1120061148,660,660,660,660,116
|
|
20241210,140100,1119984588,659,660,660,659,215
|
|
20241210,140000,1119842888,660,661,661,660,14
|
|
20241210,135900,1119833646,661,661,661,661,32
|
|
20241210,135800,1119812494,659,659,661,659,11118
|
|
20241210,135700,1112472448,659,659,659,659,2718
|
|
20241210,135600,1110681286,660,660,660,660,11
|
|
20241210,135500,1110674026,659,659,659,659,0
|
|
20241210,135400,1110674026,659,659,659,659,1249
|
|
20241210,135300,1109850935,658,658,658,658,455
|
|
20241210,135200,1109551545,659,659,659,659,3961
|
|
20241210,135100,1106941246,659,658,659,658,3
|
|
20241210,135000,1106939270,660,660,660,660,0
|
|
20241210,134900,1106939270,660,660,660,660,0
|
|
20241210,134800,1106939270,660,659,660,659,2501
|
|
20241210,134700,1105291110,658,658,658,658,100
|
|
20241210,134600,1105225310,659,659,659,659,2400
|
|
20241210,134500,1103643710,658,658,659,658,752
|
|
20241210,134400,1103148799,658,658,658,658,0
|
|
20241210,134300,1103148799,658,659,659,658,1639
|
|
20241210,134200,1102068800,659,659,660,659,454
|
|
20241210,134100,1101769410,660,660,660,660,0
|
|
20241210,134000,1101769410,660,658,660,658,5100
|
|
20241210,133900,1098412810,658,659,659,658,567
|
|
20241210,133800,1098039719,658,658,658,658,0
|
|
20241210,133700,1098039719,658,662,662,658,1871
|
|
20241210,133600,1096808517,662,662,662,661,2016
|
|
20241210,133500,1095475935,658,658,658,658,61
|
|
20241210,133400,1095435797,658,661,661,658,850
|
|
20241210,133300,1094875751,661,661,661,661,1
|
|
20241210,133200,1094875090,661,661,661,661,3288
|
|
20241210,133100,1092701722,661,661,661,661,119
|
|
20241210,133000,1092623063,661,661,661,661,0
|
|
20241210,132900,1092623063,661,661,661,661,5
|
|
20241210,132800,1092619758,662,662,662,662,1
|
|
20241210,132700,1092619096,662,662,662,662,0
|
|
20241210,132600,1092619096,662,662,662,662,0
|
|
20241210,132500,1092619096,662,662,662,662,119
|
|
20241210,132400,1092540318,662,661,662,661,7411
|
|
20241210,132300,1087634336,661,661,661,661,6000
|
|
20241210,132200,1083668336,661,661,661,661,0
|
|
20241210,132100,1083668336,661,661,661,661,1702
|
|
20241210,132000,1082543314,660,659,660,659,1001
|
|
20241210,131900,1081882655,659,659,659,659,2268
|
|
20241210,131800,1080388043,658,659,659,658,1319
|
|
20241210,131700,1079519605,659,659,659,659,201
|
|
20241210,131600,1079387146,657,657,657,657,0
|
|
20241210,131500,1079387146,657,657,657,657,0
|
|
20241210,131400,1079387146,657,657,657,657,0
|
|
20241210,131300,1079387146,657,657,657,657,5101
|
|
20241210,131200,1076035789,657,661,661,657,1205
|
|
20241210,131100,1075241978,659,660,660,659,100
|
|
20241210,131000,1075176028,661,660,661,660,202
|
|
20241210,130900,1075042707,661,661,661,661,5
|
|
20241210,130800,1075039402,662,662,662,662,0
|
|
20241210,130700,1075039402,662,662,662,662,4
|
|
20241210,130600,1075036754,663,663,663,663,1
|
|
20241210,130500,1075036091,659,664,664,657,2324
|
|
20241210,130400,1073506007,664,661,664,661,21983
|
|
20241210,130300,1058947777,657,658,659,657,6766
|
|
20241210,130200,1054497883,658,661,661,658,11372
|
|
20241210,130100,1047000968,661,660,661,660,42
|
|
20241210,130000,1046973247,660,661,661,660,1073
|
|
20241210,125900,1046264994,660,662,662,660,4648
|
|
20241210,125800,1043188117,660,660,660,660,440
|
|
20241210,125700,1042897717,662,662,662,662,52
|
|
20241210,125600,1042863293,662,662,662,662,400
|
|
20241210,125500,1042598493,663,663,663,663,1
|
|
20241210,125400,1042597830,662,663,663,662,203
|
|
20241210,125300,1042463269,662,661,662,661,1094
|
|
20241210,125200,1041739241,662,662,662,662,1
|
|
20241210,125100,1041738579,662,661,662,661,276
|
|
20241210,125000,1041555868,661,661,661,661,5
|
|
20241210,124900,1041552563,662,662,662,662,0
|
|
20241210,124800,1041552563,662,663,663,662,93
|
|
20241210,124700,1041490907,663,663,663,663,3374
|
|
20241210,124600,1039253945,663,663,663,663,421
|
|
20241210,124500,1038974822,662,662,662,662,0
|
|
20241210,124400,1038974822,662,662,662,660,9314
|
|
20241210,124300,1032821931,662,662,662,662,5
|
|
20241210,124200,1032818621,662,663,663,662,14
|
|
20241210,124100,1032809352,661,662,662,661,862
|
|
20241210,124000,1032238709,662,662,662,662,40
|
|
20241210,123900,1032212229,660,661,661,660,2104
|
|
20241210,123800,1030823583,662,661,662,661,65
|
|
20241210,123700,1030780561,661,662,662,661,3
|
|
20241210,123600,1030778577,663,660,663,660,249
|
|
20241210,123500,1030614234,660,660,660,660,0
|
|
20241210,123400,1030614234,660,660,660,660,700
|
|
20241210,123300,1030152234,660,660,660,660,3360
|
|
20241210,123200,1027934634,660,662,662,660,3000
|
|
20241210,123100,1025953566,661,661,661,661,142
|
|
20241210,123000,1025859704,661,662,662,661,6904
|
|
20241210,122900,1021296157,661,662,662,661,149
|
|
20241210,122800,1021197611,662,661,662,661,265
|
|
20241210,122700,1021022442,661,660,661,660,1416
|
|
20241210,122600,1020087828,660,660,660,660,610
|
|
20241210,122500,1019685228,660,660,660,660,1511
|
|
20241210,122400,1018687968,656,658,658,656,3000
|
|
20241210,122300,1016719799,658,658,658,658,1
|
|
20241210,122200,1016719141,659,659,659,659,0
|
|
20241210,122100,1016719141,659,659,659,658,1150
|
|
20241210,122000,1015961292,659,659,659,657,19234
|
|
20241210,121900,1003289812,659,658,659,658,3054
|
|
20241210,121800,1001277231,657,659,659,657,2457
|
|
20241210,121700,999662952,656,657,657,656,400
|
|
20241210,121600,999400237,656,658,658,656,457
|
|
20241210,121500,999100335,660,655,660,655,3439
|
|
20241210,121400,996837030,655,660,660,654,38915
|
|
20241210,121300,971251585,660,660,660,660,207
|
|
20241210,121200,971114965,660,660,660,659,33045
|
|
20241210,121100,949307394,660,661,661,660,14522
|
|
20241210,121000,939711986,661,662,665,661,8826
|
|
20241210,120900,933871033,663,666,666,663,5816
|
|
20241210,120800,930015005,663,664,664,663,1555
|
|
20241210,120700,928984028,666,665,666,663,6255
|
|
20241210,120600,924836617,666,666,666,666,457
|
|
20241210,120500,924532255,667,667,667,667,20
|
|
20241210,120400,924518915,666,667,667,666,19
|
|
20241210,120300,924506252,667,667,667,667,0
|
|
20241210,120200,924506252,667,667,667,667,47
|
|
20241210,120100,924474903,667,667,667,667,1
|
|
20241210,120000,924474236,667,665,667,665,3746
|
|
20241210,115900,921980790,664,664,664,663,5801
|
|
20241210,115800,918134416,664,663,665,663,32
|
|
20241210,115700,918113168,665,668,668,665,1972
|
|
20241210,115600,916801773,668,668,668,668,0
|
|
20241210,115500,916801773,668,668,668,668,1
|
|
20241210,115400,916801105,668,668,668,663,4
|
|
20241210,115300,916798438,663,663,663,663,0
|
|
20241210,115200,916798438,663,665,665,663,10309
|
|
20241210,115100,909952149,665,668,668,665,55
|
|
20241210,115000,909915466,668,668,668,668,163
|
|
20241210,114900,909806582,668,668,668,668,800
|
|
20241210,114800,909272182,667,663,667,663,23286
|
|
20241210,114700,893781366,664,666,666,664,10378
|
|
20241210,114600,886888812,668,667,668,667,20000
|
|
20241210,114500,873536797,667,667,667,667,1
|
|
20241210,114400,873536130,664,665,665,664,1000
|
|
20241210,114300,872871141,668,668,668,668,0
|
|
20241210,114200,872871141,668,668,668,668,0
|
|
20241210,114100,872871141,668,668,668,668,0
|
|
20241210,114000,872871141,668,668,668,668,2
|
|
20241210,113900,872869805,668,668,668,668,1
|
|
20241210,113800,872869137,665,665,665,665,3900
|
|
20241210,113700,870275637,665,666,666,665,3619
|
|
20241210,113600,867868279,665,666,666,665,2576
|
|
20241210,113500,866153577,667,667,668,667,180
|
|
20241210,113400,866033513,668,668,668,668,1142
|
|
20241210,113300,865270657,668,666,668,666,6
|
|
20241210,113200,865266657,668,668,668,668,0
|
|
20241210,113100,865266657,668,666,669,666,20226
|
|
20241210,113000,851744608,666,667,667,666,2
|
|
20241210,112900,851743275,668,668,668,668,9868
|
|
20241210,112800,845151451,668,668,668,668,780
|
|
20241210,112700,844630411,665,665,665,665,5000
|
|
20241210,112600,841305411,665,665,667,665,3008
|
|
20241210,112500,839302091,667,666,667,665,9146
|
|
20241210,112400,833219177,666,667,667,666,88
|
|
20241210,112300,833160518,667,667,667,667,6
|
|
20241210,112200,833156516,667,667,667,667,10
|
|
20241210,112100,833149846,667,667,668,667,1173
|
|
20241210,112000,832367342,667,669,669,667,113
|
|
20241210,111900,832291771,669,669,669,669,0
|
|
20241210,111800,832291771,669,669,669,669,55
|
|
20241210,111700,832254976,669,669,669,669,901
|
|
20241210,111600,831652207,669,669,669,669,0
|
|
20241210,111500,831652207,669,668,669,664,1589
|
|
20241210,111400,830589418,668,665,668,664,9792
|
|
20241210,111300,824058527,667,668,668,667,22
|
|
20241210,111200,824043852,664,664,664,664,425
|
|
20241210,111100,823761652,664,664,664,664,173
|
|
20241210,111000,823646780,664,664,664,664,5
|
|
20241210,110900,823643460,663,663,663,663,0
|
|
20241210,110800,823643460,663,669,669,663,19168
|
|
20241210,110700,810900216,669,668,669,664,1383
|
|
20241210,110600,809976487,668,668,668,668,1106
|
|
20241210,110500,809237679,665,665,668,665,3598
|
|
20241210,110400,806845006,665,665,665,665,0
|
|
20241210,110300,806845006,665,665,665,665,6053
|
|
20241210,110200,802819761,665,668,668,665,6
|
|
20241210,110100,802815768,665,665,665,665,0
|
|
20241210,110000,802815768,665,665,666,665,3987
|
|
20241210,105900,800164411,664,669,669,664,13095
|
|
20241210,105800,791459274,669,669,669,669,20
|
|
20241210,105700,791445894,670,670,670,670,0
|
|
20241210,105600,791445894,670,670,670,670,20
|
|
20241210,105500,791432494,670,670,670,670,4
|
|
20241210,105400,791429814,667,667,667,667,501
|
|
20241210,105300,791095647,667,667,667,666,1588
|
|
20241210,105200,790037689,667,668,668,667,1169
|
|
20241210,105100,789257843,669,670,670,669,1819
|
|
20241210,105000,788040001,671,669,671,669,6593
|
|
20241210,104900,783623012,669,669,669,669,663
|
|
20241210,104800,783179465,671,671,671,671,828
|
|
20241210,104700,782623877,671,671,671,671,1940
|
|
20241210,104600,781322137,671,670,671,670,120
|
|
20241210,104500,781241717,671,670,671,670,6748
|
|
20241210,104400,776717801,670,671,671,670,95
|
|
20241210,104300,776654134,671,669,671,669,3022
|
|
20241210,104200,774632404,669,670,670,669,5563
|
|
20241210,104100,770907932,673,672,673,672,1020
|
|
20241210,104000,770222472,673,669,673,669,31
|
|
20241210,103900,770201729,669,672,672,669,9719
|
|
20241210,103800,763699715,673,674,674,673,22
|
|
20241210,103700,763684907,674,670,674,670,9649
|
|
20241210,103600,757194480,673,673,673,673,7210
|
|
20241210,103500,752342150,672,672,673,672,4725
|
|
20241210,103400,749165127,672,671,672,670,8394
|
|
20241210,103300,743539522,672,668,672,668,29453
|
|
20241210,103200,723796641,667,667,667,665,1542
|
|
20241210,103100,722768699,667,667,667,667,3013
|
|
20241210,103000,720759028,668,666,668,666,2081
|
|
20241210,102900,719368922,669,665,669,665,131
|
|
20241210,102800,719281803,665,669,669,665,1289
|
|
20241210,102700,718419562,669,668,669,667,23175
|
|
20241210,102600,702926618,669,666,669,666,162
|
|
20241210,102500,702818264,666,666,666,666,1298
|
|
20241210,102400,701953796,669,669,669,669,19
|
|
20241210,102300,701941085,669,669,669,669,10
|
|
20241210,102200,701934395,666,667,667,666,11542
|
|
20241210,102100,694235895,667,669,669,667,577
|
|
20241210,102000,693850984,666,669,669,666,9245
|
|
20241210,101900,687671416,669,668,669,668,4787
|
|
20241210,101800,684471640,665,667,668,664,3019
|
|
20241210,101700,682463989,669,668,669,667,4350
|
|
20241210,101600,679554911,668,663,668,663,35676
|
|
20241210,101500,655767247,666,666,666,664,5140
|
|
20241210,101400,652351807,666,667,667,666,703
|
|
20241210,101300,651883607,667,667,667,667,992
|
|
20241210,101200,651221943,668,668,668,668,130
|
|
20241210,101100,651135103,662,665,665,662,564
|
|
20241210,101000,650760046,665,663,665,663,35639
|
|
20241210,100900,627124171,663,660,663,660,1426
|
|
20241210,100800,626182675,660,663,663,660,542
|
|
20241210,100700,625823332,663,660,663,660,3988
|
|
20241210,100600,623179291,663,663,664,663,6234
|
|
20241210,100500,619042050,662,662,662,662,1000
|
|
20241210,100400,618380050,663,658,663,658,9929
|
|
20241210,100300,611817017,658,658,661,658,4745
|
|
20241210,100200,608689014,659,663,663,659,20857
|
|
20241210,100100,594938947,663,663,664,663,1008
|
|
20241210,100000,594270641,657,660,665,657,42855
|
|
20241210,095900,566037604,662,662,663,658,1910
|
|
20241210,095800,564777990,662,660,662,658,33865
|
|
20241210,095700,542407117,660,660,660,659,11394
|
|
20241210,095600,534887481,661,667,667,660,24837
|
|
20241210,095500,518401966,669,670,670,667,18
|
|
20241210,095400,518389952,670,666,670,666,736
|
|
20241210,095300,517897276,666,667,667,666,3705
|
|
20241210,095200,515428994,667,667,667,667,636
|
|
20241210,095100,515004782,666,667,667,666,3506
|
|
20241210,095000,512666281,667,671,671,667,442
|
|
20241210,094900,512370881,671,669,671,669,3363
|
|
20241210,094800,510118002,669,668,669,665,9005
|
|
20241210,094700,504126856,669,670,670,669,16534
|
|
20241210,094600,493049095,671,670,673,670,19209
|
|
20241210,094500,480153763,670,669,670,669,505
|
|
20241210,094400,479815437,671,666,671,665,7482
|
|
20241210,094300,474814310,672,670,672,667,20104
|
|
20241210,094200,461404242,666,668,670,666,7530
|
|
20241210,094100,456374642,668,670,670,668,718
|
|
20241210,094000,455893584,670,672,673,667,34058
|
|
20241210,093900,433143541,672,675,675,672,1677
|
|
20241210,093800,432013365,674,670,676,670,21230
|
|
20241210,093700,417699563,670,670,672,667,16368
|
|
20241210,093600,406723114,670,670,671,667,15413
|
|
20241210,093500,396410009,670,667,671,667,8548
|
|
20241210,093400,390690101,667,669,670,665,6720
|
|
20241210,093300,386190392,670,670,670,664,2274
|
|
20241210,093200,384679918,670,670,670,664,10460
|
|
20241210,093100,377719494,670,671,671,666,4917
|
|
20241210,093000,374442652,674,670,675,670,30104
|
|
20241210,092900,354220069,670,665,671,665,19920
|
|
20241210,092800,340895021,665,667,668,664,24488
|
|
20241210,092700,324590655,667,668,669,666,11002
|
|
20241210,092600,317248240,668,669,674,668,30748
|
|
20241210,092500,296623447,670,664,670,664,61821
|
|
20241210,092400,255391830,664,664,664,658,5649
|
|
20241210,092300,251649839,664,662,664,646,23640
|
|
20241210,092200,236136808,664,653,669,652,85041
|
|
20241210,092100,180017585,652,650,652,647,15037
|
|
20241210,092000,170232385,650,650,650,648,2502
|
|
20241210,091900,168608086,656,657,658,655,4334
|
|
20241210,091800,165764068,658,652,659,650,19637
|
|
20241210,091700,152909236,653,651,653,647,28602
|
|
20241210,091600,134252798,653,651,654,647,8518
|
|
20241210,091500,128691130,650,651,654,650,13685
|
|
20241210,091400,119772369,650,648,650,648,14558
|
|
20241210,091300,110334573,648,644,652,642,21298
|
|
20241210,091200,96537981,641,635,644,635,17075
|
|
20241210,091100,85597234,634,635,636,634,19269
|
|
20241210,091000,73375034,635,635,641,634,8010
|
|
20241210,090900,68288210,642,640,643,634,11851
|
|
20241210,090800,60734572,643,639,643,639,4812
|
|
20241210,090700,57650125,635,635,636,633,9671
|
|
20241210,090600,51513310,635,638,639,634,25636
|
|
20241210,090500,35232240,637,637,637,637,1000
|
|
20241210,090400,34595240,633,633,633,632,1400
|
|
20241210,090300,33709337,632,640,640,632,16762
|
|
20241210,090200,23082871,639,636,639,632,4847
|
|
20241210,090100,19994302,637,636,637,630,7928
|
|
20241210,090000,14951667,628,627,635,626,23753
|