587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,184400,878185806,684,684,684,684,20363
|
|
20241211,184300,878185806,684,684,684,684,0
|
|
20241211,184200,878185806,684,684,684,684,0
|
|
20241211,184100,878185806,684,684,684,684,0
|
|
20241211,184000,878185806,684,684,684,684,0
|
|
20241211,183900,878185806,684,684,684,684,0
|
|
20241211,183800,878185806,684,684,684,684,0
|
|
20241211,183700,878185806,684,684,684,684,0
|
|
20241211,183600,878185806,684,684,684,684,0
|
|
20241211,183500,878185806,684,684,684,684,0
|
|
20241211,183400,878185806,684,684,684,684,0
|
|
20241211,183300,878185806,684,684,684,684,0
|
|
20241211,183200,878185806,684,684,684,684,0
|
|
20241211,183100,878185806,684,684,684,684,0
|
|
20241211,183000,878185806,684,684,684,684,0
|
|
20241211,182900,878185806,684,684,684,684,0
|
|
20241211,182800,878185806,684,684,684,684,0
|
|
20241211,182700,878185806,684,684,684,684,0
|
|
20241211,182600,878185806,684,684,684,684,0
|
|
20241211,182500,878185806,684,684,684,684,0
|
|
20241211,182400,878185806,684,684,684,684,0
|
|
20241211,182300,878185806,684,684,684,684,0
|
|
20241211,182200,878185806,684,684,684,684,0
|
|
20241211,182100,878185806,684,684,684,684,0
|
|
20241211,182000,878185806,684,684,684,684,0
|
|
20241211,181900,878185806,684,684,684,684,0
|
|
20241211,181800,878185806,684,684,684,684,0
|
|
20241211,181700,878185806,684,684,684,684,0
|
|
20241211,181600,878185806,684,684,684,684,0
|
|
20241211,181500,878185806,684,684,684,684,0
|
|
20241211,181400,878185806,684,684,684,684,20363
|
|
20241211,181300,878185806,684,684,684,684,0
|
|
20241211,181200,878185806,684,684,684,684,0
|
|
20241211,181100,878185806,684,684,684,684,0
|
|
20241211,181000,878185806,684,684,684,684,0
|
|
20241211,180900,878185806,684,684,684,684,0
|
|
20241211,180800,878185806,684,684,684,684,0
|
|
20241211,180700,878185806,684,684,684,684,0
|
|
20241211,180600,878185806,684,684,684,684,0
|
|
20241211,180500,878185806,684,684,684,684,0
|
|
20241211,180400,878185806,684,684,684,684,0
|
|
20241211,180300,878185806,684,684,684,684,0
|
|
20241211,180200,878185806,684,684,684,684,0
|
|
20241211,180100,878185806,684,684,684,684,0
|
|
20241211,180000,878185806,684,684,684,684,0
|
|
20241211,175900,878185806,684,684,684,684,0
|
|
20241211,175800,878185806,684,684,684,684,0
|
|
20241211,175700,878185806,684,684,684,684,0
|
|
20241211,175600,878185806,684,684,684,684,0
|
|
20241211,175500,878185806,684,684,684,684,0
|
|
20241211,175400,878185806,684,684,684,684,0
|
|
20241211,175300,878185806,684,684,684,684,0
|
|
20241211,175200,878185806,684,684,684,684,0
|
|
20241211,175100,878185806,684,684,684,684,0
|
|
20241211,175000,878185806,684,684,684,684,0
|
|
20241211,174900,878185806,684,684,684,684,0
|
|
20241211,174800,878185806,684,684,684,684,0
|
|
20241211,174700,878185806,684,684,684,684,0
|
|
20241211,174600,878185806,684,684,684,684,0
|
|
20241211,174500,878185806,684,684,684,684,0
|
|
20241211,174400,878185806,684,684,684,684,20363
|
|
20241211,174300,878185806,684,684,684,684,0
|
|
20241211,174200,878185806,684,684,684,684,0
|
|
20241211,174100,878185806,684,684,684,684,0
|
|
20241211,174000,878185806,684,684,684,684,0
|
|
20241211,173900,878185806,684,684,684,684,0
|
|
20241211,173800,878185806,684,684,684,684,0
|
|
20241211,173700,878185806,684,684,684,684,0
|
|
20241211,173600,878185806,684,684,684,684,0
|
|
20241211,173500,878185806,684,684,684,684,0
|
|
20241211,173400,878185806,684,684,684,684,0
|
|
20241211,173300,878185806,684,684,684,684,0
|
|
20241211,173200,878185806,684,684,684,684,0
|
|
20241211,173100,878185806,684,684,684,684,0
|
|
20241211,173000,878185806,684,684,684,684,0
|
|
20241211,172900,878185806,684,684,684,684,0
|
|
20241211,172800,878185806,684,684,684,684,0
|
|
20241211,172700,878185806,684,684,684,684,0
|
|
20241211,172600,878185806,684,684,684,684,0
|
|
20241211,172500,878185806,684,684,684,684,0
|
|
20241211,172400,878185806,684,684,684,684,0
|
|
20241211,172300,878185806,684,684,684,684,0
|
|
20241211,172200,878185806,684,684,684,684,0
|
|
20241211,172100,878185806,684,684,684,684,0
|
|
20241211,172000,878185806,684,684,684,684,0
|
|
20241211,171900,878185806,684,684,684,684,0
|
|
20241211,171800,878185806,684,684,684,684,0
|
|
20241211,171700,878185806,684,684,684,684,0
|
|
20241211,171600,878185806,684,684,684,684,0
|
|
20241211,171500,878185806,684,684,684,684,0
|
|
20241211,171400,878185806,684,684,684,684,20363
|
|
20241211,171300,878185806,684,684,684,684,0
|
|
20241211,171200,878185806,684,684,684,684,0
|
|
20241211,171100,878185806,684,684,684,684,0
|
|
20241211,171000,878185806,684,684,684,684,0
|
|
20241211,170900,878185806,684,684,684,684,0
|
|
20241211,170800,878185806,684,684,684,684,0
|
|
20241211,170700,878185806,684,684,684,684,0
|
|
20241211,170600,878185806,684,684,684,684,0
|
|
20241211,170500,878185806,684,684,684,684,0
|
|
20241211,170400,878185806,684,684,684,684,0
|
|
20241211,170300,878185806,684,684,684,684,0
|
|
20241211,170200,878185806,684,684,684,684,0
|
|
20241211,170100,878185806,684,684,684,684,0
|
|
20241211,170000,878185806,684,684,684,684,0
|
|
20241211,165900,878185806,684,684,684,684,0
|
|
20241211,165800,878185806,684,684,684,684,0
|
|
20241211,165700,878185806,684,684,684,684,0
|
|
20241211,165600,878185806,684,684,684,684,0
|
|
20241211,165500,878185806,684,684,684,684,0
|
|
20241211,165400,878185806,684,684,684,684,0
|
|
20241211,165300,878185806,684,684,684,684,0
|
|
20241211,165200,878185806,684,684,684,684,0
|
|
20241211,165100,878185806,684,684,684,684,0
|
|
20241211,165000,878185806,684,684,684,684,0
|
|
20241211,164900,878185806,684,684,684,684,0
|
|
20241211,164800,878185806,684,684,684,684,0
|
|
20241211,164700,878185806,684,684,684,684,0
|
|
20241211,164600,878185806,684,684,684,684,0
|
|
20241211,164500,878185806,684,684,684,684,0
|
|
20241211,164400,878185806,684,684,684,684,20363
|
|
20241211,164300,878185806,684,684,684,684,0
|
|
20241211,164200,878185806,684,684,684,684,0
|
|
20241211,164100,878185806,684,684,684,684,0
|
|
20241211,164000,878185806,684,684,684,684,0
|
|
20241211,163900,878185806,684,684,684,684,0
|
|
20241211,163800,878185806,684,684,684,684,0
|
|
20241211,163700,878185806,684,684,684,684,0
|
|
20241211,163600,878185806,684,684,684,684,0
|
|
20241211,163500,878185806,684,684,684,684,0
|
|
20241211,163400,878185806,684,684,684,684,0
|
|
20241211,163300,878185806,684,684,684,684,0
|
|
20241211,163200,878185806,684,684,684,684,0
|
|
20241211,163100,878185806,684,684,684,684,0
|
|
20241211,163000,878185806,684,684,684,684,0
|
|
20241211,162900,878185806,684,684,684,684,0
|
|
20241211,162800,878185806,684,684,684,684,0
|
|
20241211,162700,878185806,684,684,684,684,0
|
|
20241211,162600,878185806,684,684,684,684,0
|
|
20241211,162500,878185806,684,684,684,684,0
|
|
20241211,162400,878185806,684,684,684,684,0
|
|
20241211,162300,878185806,684,684,684,684,0
|
|
20241211,162200,878185806,684,684,684,684,0
|
|
20241211,162100,878185806,684,684,684,684,0
|
|
20241211,162000,878185806,684,684,684,684,0
|
|
20241211,161900,878185806,684,684,684,684,0
|
|
20241211,161800,878185806,684,684,684,684,0
|
|
20241211,161700,878185806,684,684,684,684,0
|
|
20241211,161600,878185806,684,684,684,684,0
|
|
20241211,161500,878185806,684,684,684,684,0
|
|
20241211,161400,878185806,684,684,684,684,20363
|
|
20241211,161300,878185806,684,684,684,684,0
|
|
20241211,161200,878185806,684,684,684,684,0
|
|
20241211,161100,878185806,684,684,684,684,0
|
|
20241211,161000,878185806,684,684,684,684,0
|
|
20241211,160900,878185806,684,684,684,684,0
|
|
20241211,160800,878185806,684,684,684,684,0
|
|
20241211,160700,878185806,684,684,684,684,0
|
|
20241211,160600,878185806,684,684,684,684,0
|
|
20241211,160500,878185806,684,684,684,684,0
|
|
20241211,160400,878185806,684,684,684,684,0
|
|
20241211,160300,878185806,684,684,684,684,0
|
|
20241211,160200,878185806,684,684,684,684,0
|
|
20241211,160100,878185806,684,684,684,684,0
|
|
20241211,160000,878185806,684,684,684,684,0
|
|
20241211,155900,878185806,684,684,684,684,0
|
|
20241211,155800,878185806,684,684,684,684,0
|
|
20241211,155700,878185806,684,684,684,684,0
|
|
20241211,155600,878185806,684,684,684,684,0
|
|
20241211,155500,878185806,684,684,684,684,0
|
|
20241211,155400,878185806,684,684,684,684,0
|
|
20241211,155300,878185806,684,684,684,684,0
|
|
20241211,155200,878185806,684,684,684,684,0
|
|
20241211,155100,878185806,684,684,684,684,0
|
|
20241211,155000,878185806,684,684,684,684,0
|
|
20241211,154900,878185806,684,684,684,684,0
|
|
20241211,154800,878185806,684,684,684,684,0
|
|
20241211,154700,878185806,684,684,684,684,0
|
|
20241211,154600,878185806,684,684,684,684,0
|
|
20241211,154500,878185806,684,684,684,684,0
|
|
20241211,154400,878185806,684,684,684,684,20363
|
|
20241211,154300,878185806,684,684,684,684,0
|
|
20241211,154200,878185806,684,684,684,684,0
|
|
20241211,154100,878185806,684,684,684,684,0
|
|
20241211,154000,878185806,684,684,684,684,0
|
|
20241211,153900,878185806,684,684,684,684,0
|
|
20241211,153800,878185806,684,684,684,684,0
|
|
20241211,153700,878185806,684,684,684,684,0
|
|
20241211,153600,878185806,684,684,684,684,0
|
|
20241211,153500,878185806,684,684,684,684,0
|
|
20241211,153400,878185806,684,684,684,684,0
|
|
20241211,153300,878185806,684,684,684,684,0
|
|
20241211,153200,878185806,684,684,684,684,0
|
|
20241211,153100,878185806,684,684,684,684,0
|
|
20241211,153000,878185806,684,684,684,684,20363
|
|
20241211,152900,864257514,684,684,684,684,0
|
|
20241211,152800,864257514,684,684,684,684,0
|
|
20241211,152700,864257514,684,684,684,684,0
|
|
20241211,152600,864257514,684,684,684,684,0
|
|
20241211,152500,864257514,684,684,684,684,0
|
|
20241211,152400,864257514,684,684,684,684,0
|
|
20241211,152300,864257514,684,684,684,684,0
|
|
20241211,152200,864257514,684,684,684,684,0
|
|
20241211,152100,864257514,684,684,684,684,0
|
|
20241211,152000,864257514,684,684,684,684,0
|
|
20241211,151900,864257514,684,684,685,684,31332
|
|
20241211,151800,842826359,684,684,684,684,4194
|
|
20241211,151700,839957663,684,683,684,682,2802
|
|
20241211,151600,838044395,683,683,683,683,623
|
|
20241211,151500,837618886,683,683,683,683,54
|
|
20241211,151400,837582004,683,682,683,682,66
|
|
20241211,151300,837536931,683,683,684,680,8724
|
|
20241211,151200,831581399,683,683,685,683,28
|
|
20241211,151100,831562258,678,685,685,678,5778
|
|
20241211,151000,827636012,685,685,685,682,6163
|
|
20241211,150900,823431359,685,684,685,684,955
|
|
20241211,150800,822778122,684,686,686,683,3403
|
|
20241211,150700,820449153,686,684,686,684,17217
|
|
20241211,150600,808656238,684,681,684,681,14138
|
|
20241211,150500,799008044,681,680,681,679,1797
|
|
20241211,150400,797786853,680,681,681,680,340
|
|
20241211,150300,797555634,682,682,682,682,5
|
|
20241211,150200,797552224,681,682,682,681,6463
|
|
20241211,150100,793150897,682,682,684,681,17562
|
|
20241211,150000,781159988,681,680,682,680,12836
|
|
20241211,145900,772430353,680,679,680,679,1310
|
|
20241211,145800,771540853,679,678,679,677,11379
|
|
20241211,145700,763829716,679,679,680,679,1116
|
|
20241211,145600,763071905,680,679,680,679,1483
|
|
20241211,145500,762064909,679,679,679,678,688
|
|
20241211,145400,761597908,679,679,679,679,0
|
|
20241211,145300,761597908,679,678,679,678,11
|
|
20241211,145200,761590441,679,679,679,679,19
|
|
20241211,145100,761577540,679,678,679,677,11383
|
|
20241211,145000,753851237,679,678,679,678,3
|
|
20241211,144900,753849201,679,679,679,679,500
|
|
20241211,144800,753509701,679,679,679,679,1
|
|
20241211,144700,753509022,679,680,680,677,6138
|
|
20241211,144600,749345484,680,679,680,679,218
|
|
20241211,144500,749197458,680,680,680,680,419
|
|
20241211,144400,748912538,680,680,680,680,2000
|
|
20241211,144300,747552538,680,680,680,680,287
|
|
20241211,144200,747357378,680,679,680,679,302
|
|
20241211,144100,747152317,679,679,679,679,46
|
|
20241211,144000,747121083,680,679,680,679,1974
|
|
20241211,143900,745779720,679,679,679,679,1010
|
|
20241211,143800,745093930,679,678,679,678,122
|
|
20241211,143700,745011107,679,679,679,679,14
|
|
20241211,143600,745001601,678,679,679,678,456
|
|
20241211,143500,744692033,679,678,679,678,831
|
|
20241211,143400,744128614,679,679,679,679,51
|
|
20241211,143300,744093985,680,680,680,680,20
|
|
20241211,143200,744080385,680,679,680,679,430
|
|
20241211,143100,743788399,680,680,680,679,336
|
|
20241211,143000,743560233,680,680,680,679,2839
|
|
20241211,142900,741630513,680,680,680,680,4
|
|
20241211,142800,741627793,680,680,680,680,27
|
|
20241211,142700,741609433,680,679,680,679,8
|
|
20241211,142600,741603996,680,680,680,680,17
|
|
20241211,142500,741592436,680,679,680,679,31
|
|
20241211,142400,741571372,679,679,679,679,3008
|
|
20241211,142300,739528940,679,679,679,679,9
|
|
20241211,142200,739522829,679,679,679,679,4
|
|
20241211,142100,739520113,677,678,678,677,20
|
|
20241211,142000,739506560,679,677,679,677,783
|
|
20241211,141900,738976461,677,679,679,677,95
|
|
20241211,141800,738912044,679,679,679,679,3103
|
|
20241211,141700,736805107,679,679,679,679,0
|
|
20241211,141600,736805107,679,679,679,677,2031
|
|
20241211,141500,735429773,679,679,679,679,15
|
|
20241211,141400,735419588,679,679,679,679,1276
|
|
20241211,141300,734553184,679,679,679,679,0
|
|
20241211,141200,734553184,679,678,679,678,619
|
|
20241211,141100,734133482,678,678,679,678,117
|
|
20241211,141000,734054137,679,679,679,679,25
|
|
20241211,140900,734037162,678,679,679,678,49
|
|
20241211,140800,734003938,678,678,679,678,246
|
|
20241211,140700,733837147,679,679,679,679,2
|
|
20241211,140600,733835789,679,679,679,678,1335
|
|
20241211,140500,732929629,679,680,680,678,4120
|
|
20241211,140400,730135952,680,680,680,679,2181
|
|
20241211,140300,728653005,680,680,680,680,2387
|
|
20241211,140200,727029845,680,680,680,678,5297
|
|
20241211,140100,723437913,679,675,679,675,27610
|
|
20241211,140000,704701465,676,676,676,676,15
|
|
20241211,135900,704691325,676,676,676,676,1481
|
|
20241211,135800,703690169,676,676,676,676,53
|
|
20241211,135700,703654341,677,677,677,677,3
|
|
20241211,135600,703652310,676,676,677,676,613
|
|
20241211,135500,703237322,678,677,678,677,345
|
|
20241211,135400,703003754,677,677,677,677,115
|
|
20241211,135300,702925899,677,677,677,677,27
|
|
20241211,135200,702907620,677,677,677,677,1505
|
|
20241211,135100,701888735,676,677,677,676,1402
|
|
20241211,135000,700939583,676,676,676,676,2188
|
|
20241211,134900,699460495,674,675,675,674,1464
|
|
20241211,134800,698473745,676,675,676,675,1130
|
|
20241211,134700,697710994,675,675,675,675,214
|
|
20241211,134600,697566544,675,675,675,675,969
|
|
20241211,134500,696912469,675,676,676,675,15
|
|
20241211,134400,696902334,676,674,676,674,830
|
|
20241211,134300,696342912,674,674,674,674,0
|
|
20241211,134200,696342912,674,675,675,674,426
|
|
20241211,134100,696055773,674,674,674,674,0
|
|
20241211,134000,696055773,674,675,675,674,278
|
|
20241211,133900,695868191,674,673,675,673,224
|
|
20241211,133800,695717413,673,674,674,673,1179
|
|
20241211,133700,694923443,673,673,673,673,0
|
|
20241211,133600,694923443,673,673,673,673,0
|
|
20241211,133500,694923443,673,673,673,673,0
|
|
20241211,133400,694923443,673,674,674,673,10
|
|
20241211,133300,694916710,673,674,674,673,15000
|
|
20241211,133200,684821210,673,675,675,673,15514
|
|
20241211,133100,674364270,675,676,676,675,414
|
|
20241211,133000,674084790,676,676,676,676,3900
|
|
20241211,132900,671448390,676,676,676,676,0
|
|
20241211,132800,671448390,676,676,676,676,5003
|
|
20241211,132700,668066362,677,675,677,675,284
|
|
20241211,132600,667874522,675,675,675,675,3
|
|
20241211,132500,667872497,675,675,675,675,2
|
|
20241211,132400,667871147,674,674,674,674,7
|
|
20241211,132300,667866429,678,678,678,678,2
|
|
20241211,132200,667865073,673,675,675,673,5979
|
|
20241211,132100,663834152,675,678,678,675,1757
|
|
20241211,132000,662644588,678,678,679,676,2841
|
|
20241211,131900,660718262,679,679,679,679,0
|
|
20241211,131800,660718262,679,678,679,678,5496
|
|
20241211,131700,656988974,678,678,678,678,2247
|
|
20241211,131600,655465508,678,678,678,678,13053
|
|
20241211,131500,646615574,675,675,675,675,10
|
|
20241211,131400,646608824,677,677,677,677,200
|
|
20241211,131300,646473424,675,675,675,675,7999
|
|
20241211,131200,641074099,675,675,675,675,1
|
|
20241211,131100,641073424,677,676,677,676,2501
|
|
20241211,131000,639380955,676,676,676,676,4195
|
|
20241211,130900,636545135,676,676,676,676,305
|
|
20241211,130800,636338955,677,678,678,677,87
|
|
20241211,130700,636280033,678,678,678,678,10
|
|
20241211,130600,636273253,678,677,678,677,1530
|
|
20241211,130500,635236820,677,677,677,677,121
|
|
20241211,130400,635154903,677,677,678,677,903
|
|
20241211,130300,634543554,677,677,677,677,30
|
|
20241211,130200,634523244,677,677,677,677,0
|
|
20241211,130100,634523244,677,678,678,677,116
|
|
20241211,130000,634444696,678,676,679,676,1458
|
|
20241211,125900,633459017,679,678,679,678,3316
|
|
20241211,125800,631210735,678,678,678,678,45
|
|
20241211,125700,631180225,676,677,678,676,3403
|
|
20241211,125600,628879690,677,676,677,676,1244
|
|
20241211,125500,628037716,677,677,677,677,86
|
|
20241211,125400,627979494,677,677,677,677,165
|
|
20241211,125300,627867789,675,675,675,675,0
|
|
20241211,125200,627867789,675,674,675,674,2836
|
|
20241211,125100,625954896,675,674,675,674,1589
|
|
20241211,125000,624883077,671,674,674,671,153
|
|
20241211,124900,624779985,671,673,673,671,6708
|
|
20241211,124800,620275051,673,673,673,673,23
|
|
20241211,124700,620259572,673,671,673,670,8712
|
|
20241211,124600,614420451,673,673,673,673,3
|
|
20241211,124500,614418432,671,670,671,670,107
|
|
20241211,124400,614346642,673,672,673,670,3030
|
|
20241211,124300,612316342,669,674,674,668,10141
|
|
20241211,124200,605529785,674,674,674,674,532
|
|
20241211,124100,605171217,674,674,674,674,4
|
|
20241211,124000,605168521,674,674,674,674,773
|
|
20241211,123900,604647519,675,674,675,674,4699
|
|
20241211,123800,601480392,675,675,676,675,9916
|
|
20241211,123700,594777337,675,675,675,675,0
|
|
20241211,123600,594777337,675,674,675,674,821
|
|
20241211,123500,594223783,675,675,675,675,10
|
|
20241211,123400,594217033,675,675,675,675,156
|
|
20241211,123300,594111733,675,677,677,675,220
|
|
20241211,123200,593963221,677,677,677,677,152
|
|
20241211,123100,593860317,675,675,675,675,2943
|
|
20241211,123000,591873792,675,675,675,675,152
|
|
20241211,122900,591771192,675,676,676,675,864
|
|
20241211,122800,591187892,676,676,676,676,1094
|
|
20241211,122700,590448348,679,680,680,679,28
|
|
20241211,122600,590429335,679,678,679,678,2901
|
|
20241211,122500,588462357,678,678,678,678,2
|
|
20241211,122400,588461001,677,676,677,675,1810
|
|
20241211,122300,587238042,677,678,678,677,2250
|
|
20241211,122200,585714592,678,678,681,678,858
|
|
20241211,122100,585132765,679,680,681,678,3403
|
|
20241211,122000,582821943,680,682,682,675,12910
|
|
20241211,121900,574071886,682,679,682,678,15065
|
|
20241211,121800,563820226,678,680,680,678,3986
|
|
20241211,121700,561110053,678,680,680,678,6753
|
|
20241211,121600,556523011,678,679,681,677,7770
|
|
20241211,121500,551248285,681,673,685,673,70562
|
|
20241211,121400,503288139,677,674,678,671,18526
|
|
20241211,121300,490774150,671,671,671,671,0
|
|
20241211,121200,490774150,671,671,671,671,2
|
|
20241211,121100,490772808,673,672,673,671,22037
|
|
20241211,121000,475964213,672,673,673,672,1229
|
|
20241211,120900,475138324,672,672,672,672,1329
|
|
20241211,120800,474245236,673,674,674,673,7090
|
|
20241211,120700,469473636,673,673,673,673,0
|
|
20241211,120600,469473636,673,673,673,673,1082
|
|
20241211,120500,468745450,674,674,674,674,0
|
|
20241211,120400,468745450,674,675,675,674,667
|
|
20241211,120300,468295890,675,674,675,674,6831
|
|
20241211,120200,463689234,675,674,675,674,5160
|
|
20241211,120100,460211343,674,674,674,674,1
|
|
20241211,120000,460210669,674,674,674,674,2
|
|
20241211,115900,460209321,673,673,673,673,0
|
|
20241211,115800,460209321,673,673,673,673,21
|
|
20241211,115700,460195188,673,673,674,673,215
|
|
20241211,115600,460050478,674,673,674,673,3520
|
|
20241211,115500,457678712,674,673,674,672,1512
|
|
20241211,115400,456660931,674,673,674,673,4962
|
|
20241211,115300,453321064,673,673,673,672,2712
|
|
20241211,115200,451498591,673,673,673,673,1524
|
|
20241211,115100,450472939,673,672,673,672,3
|
|
20241211,115000,450470921,673,672,673,672,17
|
|
20241211,114900,450459496,671,671,671,671,150
|
|
20241211,114800,450358846,671,672,672,671,201
|
|
20241211,114700,450223875,672,672,672,672,982
|
|
20241211,114600,449563971,672,671,672,671,2800
|
|
20241211,114500,447685168,671,669,671,668,2950
|
|
20241211,114400,445709907,668,668,668,668,0
|
|
20241211,114300,445709907,668,668,668,668,0
|
|
20241211,114200,445709907,668,668,668,668,0
|
|
20241211,114100,445709907,668,669,669,668,3399
|
|
20241211,114000,443436838,669,669,669,669,0
|
|
20241211,113900,443436838,669,669,669,669,1300
|
|
20241211,113800,442567138,669,669,669,669,1550
|
|
20241211,113700,441530188,670,670,670,670,10
|
|
20241211,113600,441523488,669,669,669,669,1996
|
|
20241211,113500,440188164,669,669,669,669,3478
|
|
20241211,113400,437861382,670,670,670,670,659
|
|
20241211,113300,437419852,670,670,670,670,1
|
|
20241211,113200,437419182,669,671,671,669,20499
|
|
20241211,113100,423705340,670,670,670,670,2
|
|
20241211,113000,423704000,671,670,671,670,18
|
|
20241211,112900,423691930,669,669,669,669,0
|
|
20241211,112800,423691930,669,670,670,669,2558
|
|
20241211,112700,421979342,671,671,671,671,283
|
|
20241211,112600,421789449,671,671,671,671,443
|
|
20241211,112500,421492196,672,672,672,672,0
|
|
20241211,112400,421492196,672,672,672,672,406
|
|
20241211,112300,421219364,672,672,672,672,1152
|
|
20241211,112200,420445220,672,672,673,671,8116
|
|
20241211,112100,414991926,672,671,672,671,504
|
|
20241211,112000,414653738,670,670,670,670,23121
|
|
20241211,111900,399162668,670,670,670,670,1
|
|
20241211,111800,399161998,670,670,670,670,3
|
|
20241211,111700,399159988,671,670,671,668,3701
|
|
20241211,111600,396685683,670,671,671,670,2004
|
|
20241211,111500,395341999,671,672,672,671,506
|
|
20241211,111400,395002471,668,671,671,668,4662
|
|
20241211,111300,391888243,671,671,671,671,0
|
|
20241211,111200,391888243,671,671,671,671,30
|
|
20241211,111100,391868113,671,669,671,668,2827
|
|
20241211,111000,389976667,671,671,671,671,0
|
|
20241211,110900,389976667,671,671,671,671,3702
|
|
20241211,110800,387492625,671,668,671,668,292
|
|
20241211,110700,387297256,669,669,669,669,0
|
|
20241211,110600,387297256,669,670,670,669,19313
|
|
20241211,110500,374362546,670,668,670,668,693
|
|
20241211,110400,373898602,669,669,669,669,9
|
|
20241211,110300,373892581,669,669,669,669,18
|
|
20241211,110200,373880539,669,669,669,669,113
|
|
20241211,110100,373804942,668,669,669,668,1493
|
|
20241211,110000,372807508,671,671,671,671,0
|
|
20241211,105900,372807508,671,671,671,671,1043
|
|
20241211,105800,372107655,671,671,671,671,414
|
|
20241211,105700,371829861,671,671,671,671,6090
|
|
20241211,105600,367743471,671,670,671,668,4887
|
|
20241211,105500,364474965,670,670,670,670,120
|
|
20241211,105400,364394565,668,669,669,668,484
|
|
20241211,105300,364071209,669,670,671,669,2801
|
|
20241211,105200,362194538,669,668,669,668,1132
|
|
20241211,105100,361437883,668,668,668,668,47
|
|
20241211,105000,361406487,668,668,669,668,1429
|
|
20241211,104900,360451912,668,668,669,668,756
|
|
20241211,104800,359946402,669,669,669,668,5877
|
|
20241211,104700,356018885,669,669,669,669,3600
|
|
20241211,104600,353610485,669,669,669,669,1000
|
|
20241211,104500,352941485,669,670,670,669,1128
|
|
20241211,104400,352186851,669,669,669,669,25
|
|
20241211,104300,352170126,669,669,669,669,0
|
|
20241211,104200,352170126,669,669,669,669,100
|
|
20241211,104100,352103226,669,669,669,669,75
|
|
20241211,104000,352053051,669,669,669,669,643
|
|
20241211,103900,351622884,669,669,669,669,1000
|
|
20241211,103800,350953884,669,670,670,669,1095
|
|
20241211,103700,350220239,669,669,669,669,1367
|
|
20241211,103600,349305716,670,671,671,670,2584
|
|
20241211,103500,347572760,671,671,671,671,5068
|
|
20241211,103400,344172132,671,673,673,671,10428
|
|
20241211,103300,337154886,673,672,673,672,50
|
|
20241211,103200,337121270,673,673,673,671,2591
|
|
20241211,103100,335377595,673,671,673,671,10332
|
|
20241211,103000,328434487,672,672,672,672,82
|
|
20241211,102900,328379383,672,668,672,668,26
|
|
20241211,102800,328362007,668,668,668,668,100
|
|
20241211,102700,328295207,672,669,672,669,8160
|
|
20241211,102600,322835687,673,673,673,670,1181
|
|
20241211,102500,322043157,673,670,673,670,1515
|
|
20241211,102400,321028062,673,672,673,672,1405
|
|
20241211,102300,320083206,673,672,674,670,3007
|
|
20241211,102200,318065707,672,673,674,672,6921
|
|
20241211,102100,313410724,672,672,672,672,390
|
|
20241211,102000,313148644,672,672,672,672,5363
|
|
20241211,101900,309544708,672,670,672,670,2530
|
|
20241211,101800,307845344,670,672,672,670,8753
|
|
20241211,101700,301972701,670,670,670,670,0
|
|
20241211,101600,301972701,670,670,673,669,4692
|
|
20241211,101500,298825405,670,670,670,670,200
|
|
20241211,101400,298691405,668,670,670,668,782
|
|
20241211,101300,298168929,668,669,670,668,15119
|
|
20241211,101200,288066900,670,671,673,670,2613
|
|
20241211,101100,286315990,673,673,673,673,8
|
|
20241211,101000,286310606,673,670,673,670,9495
|
|
20241211,100900,279944529,672,673,673,672,29
|
|
20241211,100800,279925039,673,673,673,673,16
|
|
20241211,100700,279914271,669,673,673,668,24009
|
|
20241211,100600,263851150,673,672,673,672,5014
|
|
20241211,100500,260481733,672,672,672,671,10947
|
|
20241211,100400,253126349,670,670,672,670,5668
|
|
20241211,100300,249320630,671,671,671,671,200
|
|
20241211,100200,249186430,671,671,671,671,215
|
|
20241211,100100,249042165,669,670,670,669,1415
|
|
20241211,100000,248094287,671,671,671,671,296
|
|
20241211,095900,247895671,671,671,671,671,3380
|
|
20241211,095800,245627691,671,670,671,670,5510
|
|
20241211,095700,241935482,671,670,671,670,1702
|
|
20241211,095600,240795010,670,670,670,669,2640
|
|
20241211,095500,239026806,670,669,670,669,170
|
|
20241211,095400,238913073,669,669,669,669,974
|
|
20241211,095300,238261467,670,670,670,670,155
|
|
20241211,095200,238157617,670,669,671,669,433
|
|
20241211,095100,237867509,669,668,669,668,6421
|
|
20241211,095000,233572860,668,668,668,668,365
|
|
20241211,094900,233329040,668,668,668,668,140
|
|
20241211,094800,233235520,669,669,669,669,31
|
|
20241211,094700,233214781,668,669,670,668,1986
|
|
20241211,094600,231887624,669,669,669,669,7
|
|
20241211,094500,231882941,669,670,670,669,2043
|
|
20241211,094400,230514345,670,668,670,668,1546
|
|
20241211,094300,229481605,668,669,669,668,621
|
|
20241211,094200,229066755,669,669,669,669,1535
|
|
20241211,094100,228039840,669,669,669,668,223
|
|
20241211,094000,227890867,668,669,669,668,7
|
|
20241211,093900,227886186,670,671,671,670,716
|
|
20241211,093800,227405761,669,669,669,669,6767
|
|
20241211,093700,222878638,669,669,669,669,0
|
|
20241211,093600,222878638,669,668,669,668,2523
|
|
20241211,093500,221191127,666,666,668,665,1715
|
|
20241211,093400,220049033,668,668,669,667,1407
|
|
20241211,093300,219109206,668,668,668,668,2239
|
|
20241211,093200,217613554,669,668,669,668,3720
|
|
20241211,093100,215128592,668,668,668,665,6146
|
|
20241211,093000,211026595,668,667,668,667,14
|
|
20241211,092900,211017249,666,665,666,665,2724
|
|
20241211,092800,209205783,665,665,665,664,2823
|
|
20241211,092700,207329064,665,668,668,665,11240
|
|
20241211,092600,199837019,668,671,671,668,6010
|
|
20241211,092500,195822309,671,672,672,671,299
|
|
20241211,092400,195621420,672,669,672,669,26435
|
|
20241211,092300,177907365,669,665,670,665,3933
|
|
20241211,092200,175281125,664,667,669,664,15524
|
|
20241211,092100,164951242,667,667,667,666,7319
|
|
20241211,092000,160070517,667,668,668,667,2970
|
|
20241211,091900,158088158,669,669,669,669,504
|
|
20241211,091800,157750982,669,672,672,669,1504
|
|
20241211,091700,156740369,672,669,672,668,15590
|
|
20241211,091600,146311925,672,673,674,669,13806
|
|
20241211,091500,137010292,673,668,673,664,23247
|
|
20241211,091400,121440007,668,662,669,662,12896
|
|
20241211,091300,112838288,662,660,663,660,6342
|
|
20241211,091200,108649179,658,658,658,658,3858
|
|
20241211,091100,106110615,658,659,659,658,4631
|
|
20241211,091000,103063100,658,663,664,658,16078
|
|
20241211,090900,92391086,659,655,662,655,13476
|
|
20241211,090800,83525096,655,656,656,655,17660
|
|
20241211,090700,71941368,656,658,658,656,14108
|
|
20241211,090600,62682155,658,662,663,657,27113
|
|
20241211,090500,44752865,658,658,661,658,8941
|
|
20241211,090400,38861969,658,660,660,657,5238
|
|
20241211,090300,35413211,665,665,665,659,362
|
|
20241211,090200,35174614,659,664,668,659,34001
|
|
20241211,090100,12685948,668,664,670,664,2583
|
|
20241211,090000,10970780,670,667,670,664,16448
|