586 lines
26 KiB
CSV
586 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,184300,622288783,687,687,687,687,16525
|
|
20241212,184200,622288783,687,687,687,687,0
|
|
20241212,184100,622288783,687,687,687,687,0
|
|
20241212,184000,622288783,687,687,687,687,0
|
|
20241212,183900,622288783,687,687,687,687,0
|
|
20241212,183800,622288783,687,687,687,687,0
|
|
20241212,183700,622288783,687,687,687,687,0
|
|
20241212,183600,622288783,687,687,687,687,0
|
|
20241212,183500,622288783,687,687,687,687,0
|
|
20241212,183400,622288783,687,687,687,687,0
|
|
20241212,183300,622288783,687,687,687,687,0
|
|
20241212,183200,622288783,687,687,687,687,0
|
|
20241212,183100,622288783,687,687,687,687,0
|
|
20241212,183000,622288783,687,687,687,687,0
|
|
20241212,182900,622288783,687,687,687,687,0
|
|
20241212,182800,622288783,687,687,687,687,0
|
|
20241212,182700,622288783,687,687,687,687,0
|
|
20241212,182600,622288783,687,687,687,687,0
|
|
20241212,182500,622288783,687,687,687,687,0
|
|
20241212,182400,622288783,687,687,687,687,0
|
|
20241212,182300,622288783,687,687,687,687,0
|
|
20241212,182200,622288783,687,687,687,687,0
|
|
20241212,182100,622288783,687,687,687,687,0
|
|
20241212,182000,622288783,687,687,687,687,0
|
|
20241212,181900,622288783,687,687,687,687,0
|
|
20241212,181800,622288783,687,687,687,687,0
|
|
20241212,181700,622288783,687,687,687,687,0
|
|
20241212,181600,622288783,687,687,687,687,0
|
|
20241212,181500,622288783,687,687,687,687,0
|
|
20241212,181400,622288783,687,687,687,687,0
|
|
20241212,181300,622288783,687,687,687,687,16525
|
|
20241212,181200,622288783,687,687,687,687,0
|
|
20241212,181100,622288783,687,687,687,687,0
|
|
20241212,181000,622288783,687,687,687,687,0
|
|
20241212,180900,622288783,687,687,687,687,0
|
|
20241212,180800,622288783,687,687,687,687,0
|
|
20241212,180700,622288783,687,687,687,687,0
|
|
20241212,180600,622288783,687,687,687,687,0
|
|
20241212,180500,622288783,687,687,687,687,0
|
|
20241212,180400,622288783,687,687,687,687,0
|
|
20241212,180300,622288783,687,687,687,687,0
|
|
20241212,180200,622288783,687,687,687,687,0
|
|
20241212,180100,622288783,687,687,687,687,0
|
|
20241212,180000,622288783,687,687,687,687,0
|
|
20241212,175900,622288783,687,687,687,687,0
|
|
20241212,175800,622288783,687,687,687,687,0
|
|
20241212,175700,622288783,687,687,687,687,0
|
|
20241212,175600,622288783,687,687,687,687,0
|
|
20241212,175500,622288783,687,687,687,687,0
|
|
20241212,175400,622288783,687,687,687,687,0
|
|
20241212,175300,622288783,687,687,687,687,0
|
|
20241212,175200,622288783,687,687,687,687,0
|
|
20241212,175100,622288783,687,687,687,687,0
|
|
20241212,175000,622288783,687,687,687,687,0
|
|
20241212,174900,622288783,687,687,687,687,0
|
|
20241212,174800,622288783,687,687,687,687,0
|
|
20241212,174700,622288783,687,687,687,687,0
|
|
20241212,174600,622288783,687,687,687,687,0
|
|
20241212,174500,622288783,687,687,687,687,0
|
|
20241212,174400,622288783,687,687,687,687,0
|
|
20241212,174300,622288783,687,687,687,687,16525
|
|
20241212,174200,622288783,687,687,687,687,0
|
|
20241212,174100,622288783,687,687,687,687,0
|
|
20241212,174000,622288783,687,687,687,687,0
|
|
20241212,173900,622288783,687,687,687,687,0
|
|
20241212,173800,622288783,687,687,687,687,0
|
|
20241212,173700,622288783,687,687,687,687,0
|
|
20241212,173600,622288783,687,687,687,687,0
|
|
20241212,173500,622288783,687,687,687,687,0
|
|
20241212,173400,622288783,687,687,687,687,0
|
|
20241212,173300,622288783,687,687,687,687,0
|
|
20241212,173200,622288783,687,687,687,687,0
|
|
20241212,173100,622288783,687,687,687,687,0
|
|
20241212,173000,622288783,687,687,687,687,0
|
|
20241212,172900,622288783,687,687,687,687,0
|
|
20241212,172800,622288783,687,687,687,687,0
|
|
20241212,172700,622288783,687,687,687,687,0
|
|
20241212,172600,622288783,687,687,687,687,0
|
|
20241212,172500,622288783,687,687,687,687,0
|
|
20241212,172400,622288783,687,687,687,687,0
|
|
20241212,172300,622288783,687,687,687,687,0
|
|
20241212,172200,622288783,687,687,687,687,0
|
|
20241212,172100,622288783,687,687,687,687,0
|
|
20241212,172000,622288783,687,687,687,687,0
|
|
20241212,171900,622288783,687,687,687,687,0
|
|
20241212,171800,622288783,687,687,687,687,0
|
|
20241212,171700,622288783,687,687,687,687,0
|
|
20241212,171600,622288783,687,687,687,687,0
|
|
20241212,171500,622288783,687,687,687,687,0
|
|
20241212,171400,622288783,687,687,687,687,0
|
|
20241212,171300,622288783,687,687,687,687,16525
|
|
20241212,171200,622288783,687,687,687,687,0
|
|
20241212,171100,622288783,687,687,687,687,0
|
|
20241212,171000,622288783,687,687,687,687,0
|
|
20241212,170900,622288783,687,687,687,687,0
|
|
20241212,170800,622288783,687,687,687,687,0
|
|
20241212,170700,622288783,687,687,687,687,0
|
|
20241212,170600,622288783,687,687,687,687,0
|
|
20241212,170500,622288783,687,687,687,687,0
|
|
20241212,170400,622288783,687,687,687,687,0
|
|
20241212,170300,622288783,687,687,687,687,0
|
|
20241212,170200,622288783,687,687,687,687,0
|
|
20241212,170100,622288783,687,687,687,687,0
|
|
20241212,170000,622288783,687,687,687,687,0
|
|
20241212,165900,622288783,687,687,687,687,0
|
|
20241212,165800,622288783,687,687,687,687,0
|
|
20241212,165700,622288783,687,687,687,687,0
|
|
20241212,165600,622288783,687,687,687,687,0
|
|
20241212,165500,622288783,687,687,687,687,0
|
|
20241212,165400,622288783,687,687,687,687,0
|
|
20241212,165300,622288783,687,687,687,687,0
|
|
20241212,165200,622288783,687,687,687,687,0
|
|
20241212,165100,622288783,687,687,687,687,0
|
|
20241212,165000,622288783,687,687,687,687,0
|
|
20241212,164900,622288783,687,687,687,687,0
|
|
20241212,164800,622288783,687,687,687,687,0
|
|
20241212,164700,622288783,687,687,687,687,0
|
|
20241212,164600,622288783,687,687,687,687,0
|
|
20241212,164500,622288783,687,687,687,687,0
|
|
20241212,164400,622288783,687,687,687,687,0
|
|
20241212,164300,622288783,687,687,687,687,16525
|
|
20241212,164200,622288783,687,687,687,687,0
|
|
20241212,164100,622288783,687,687,687,687,0
|
|
20241212,164000,622288783,687,687,687,687,0
|
|
20241212,163900,622288783,687,687,687,687,0
|
|
20241212,163800,622288783,687,687,687,687,0
|
|
20241212,163700,622288783,687,687,687,687,0
|
|
20241212,163600,622288783,687,687,687,687,0
|
|
20241212,163500,622288783,687,687,687,687,0
|
|
20241212,163400,622288783,687,687,687,687,0
|
|
20241212,163300,622288783,687,687,687,687,0
|
|
20241212,163200,622288783,687,687,687,687,0
|
|
20241212,163100,622288783,687,687,687,687,0
|
|
20241212,163000,622288783,687,687,687,687,0
|
|
20241212,162900,622288783,687,687,687,687,0
|
|
20241212,162800,622288783,687,687,687,687,0
|
|
20241212,162700,622288783,687,687,687,687,0
|
|
20241212,162600,622288783,687,687,687,687,0
|
|
20241212,162500,622288783,687,687,687,687,0
|
|
20241212,162400,622288783,687,687,687,687,0
|
|
20241212,162300,622288783,687,687,687,687,0
|
|
20241212,162200,622288783,687,687,687,687,0
|
|
20241212,162100,622288783,687,687,687,687,0
|
|
20241212,162000,622288783,687,687,687,687,0
|
|
20241212,161900,622288783,687,687,687,687,0
|
|
20241212,161800,622288783,687,687,687,687,0
|
|
20241212,161700,622288783,687,687,687,687,0
|
|
20241212,161600,622288783,687,687,687,687,0
|
|
20241212,161500,622288783,687,687,687,687,0
|
|
20241212,161400,622288783,687,687,687,687,0
|
|
20241212,161300,622288783,687,687,687,687,16525
|
|
20241212,161200,622288783,687,687,687,687,0
|
|
20241212,161100,622288783,687,687,687,687,0
|
|
20241212,161000,622288783,687,687,687,687,0
|
|
20241212,160900,622288783,687,687,687,687,0
|
|
20241212,160800,622288783,687,687,687,687,0
|
|
20241212,160700,622288783,687,687,687,687,0
|
|
20241212,160600,622288783,687,687,687,687,0
|
|
20241212,160500,622288783,687,687,687,687,0
|
|
20241212,160400,622288783,687,687,687,687,0
|
|
20241212,160300,622288783,687,687,687,687,0
|
|
20241212,160200,622288783,687,687,687,687,0
|
|
20241212,160100,622288783,687,687,687,687,0
|
|
20241212,160000,622288783,687,687,687,687,0
|
|
20241212,155900,622288783,687,687,687,687,0
|
|
20241212,155800,622288783,687,687,687,687,0
|
|
20241212,155700,622288783,687,687,687,687,0
|
|
20241212,155600,622288783,687,687,687,687,0
|
|
20241212,155500,622288783,687,687,687,687,0
|
|
20241212,155400,622288783,687,687,687,687,0
|
|
20241212,155300,622288783,687,687,687,687,0
|
|
20241212,155200,622288783,687,687,687,687,0
|
|
20241212,155100,622288783,687,687,687,687,0
|
|
20241212,155000,622288783,687,687,687,687,0
|
|
20241212,154900,622288783,687,687,687,687,0
|
|
20241212,154800,622288783,687,687,687,687,0
|
|
20241212,154700,622288783,687,687,687,687,0
|
|
20241212,154600,622288783,687,687,687,687,0
|
|
20241212,154500,622288783,687,687,687,687,0
|
|
20241212,154400,622288783,687,687,687,687,0
|
|
20241212,154300,622288783,687,687,687,687,16525
|
|
20241212,154200,622288783,687,687,687,687,0
|
|
20241212,154100,622288783,687,687,687,687,0
|
|
20241212,154000,622288783,687,687,687,687,0
|
|
20241212,153900,622288783,687,687,687,687,0
|
|
20241212,153800,622288783,687,687,687,687,0
|
|
20241212,153700,622288783,687,687,687,687,0
|
|
20241212,153600,622288783,687,687,687,687,0
|
|
20241212,153500,622288783,687,687,687,687,0
|
|
20241212,153400,622288783,687,687,687,687,0
|
|
20241212,153300,622288783,687,687,687,687,0
|
|
20241212,153200,622288783,687,687,687,687,0
|
|
20241212,153100,622288783,687,687,687,687,0
|
|
20241212,153000,622288783,687,687,687,687,16525
|
|
20241212,152900,610936108,684,684,684,684,0
|
|
20241212,152800,610936108,684,684,684,684,0
|
|
20241212,152700,610936108,684,684,684,684,0
|
|
20241212,152600,610936108,684,684,684,684,0
|
|
20241212,152500,610936108,684,684,684,684,0
|
|
20241212,152400,610936108,684,684,684,684,0
|
|
20241212,152300,610936108,684,684,684,684,0
|
|
20241212,152200,610936108,684,684,684,684,0
|
|
20241212,152100,610936108,684,684,684,684,0
|
|
20241212,152000,610936108,684,684,684,684,0
|
|
20241212,151900,610936108,684,684,684,683,546
|
|
20241212,151800,610562681,684,685,686,684,13015
|
|
20241212,151700,601657722,685,685,685,685,265
|
|
20241212,151600,601476197,685,684,685,684,3998
|
|
20241212,151500,598739260,684,683,684,683,2210
|
|
20241212,151400,597227820,684,682,684,682,5339
|
|
20241212,151300,593582860,682,680,682,680,1101
|
|
20241212,151200,592834178,679,679,679,679,336
|
|
20241212,151100,592606034,682,682,682,682,501
|
|
20241212,151000,592264352,679,680,680,679,4546
|
|
20241212,150900,589177206,680,680,682,680,2010
|
|
20241212,150800,587810386,682,682,682,681,8
|
|
20241212,150700,587804931,681,681,681,681,1
|
|
20241212,150600,587804250,680,680,680,680,3526
|
|
20241212,150500,585406570,682,681,682,681,4
|
|
20241212,150400,585403845,682,681,683,681,7
|
|
20241212,150300,585399071,680,679,680,679,2
|
|
20241212,150200,585397712,678,680,680,678,3999
|
|
20241212,150100,582681444,679,682,682,679,2189
|
|
20241212,150000,581194378,681,681,681,680,599
|
|
20241212,145900,580786793,682,682,682,682,1
|
|
20241212,145800,580786111,683,683,683,683,0
|
|
20241212,145700,580786111,683,683,683,683,10
|
|
20241212,145600,580779281,684,681,684,681,103
|
|
20241212,145500,580709135,683,682,683,682,936
|
|
20241212,145400,580070781,681,681,681,681,2
|
|
20241212,145300,580069419,681,682,682,681,106
|
|
20241212,145200,579997133,682,682,682,682,1420
|
|
20241212,145100,579028693,682,683,683,682,16
|
|
20241212,145000,579017780,682,682,682,682,0
|
|
20241212,144900,579017780,682,682,683,682,2418
|
|
20241212,144800,577368204,684,682,684,682,225
|
|
20241212,144700,577214546,682,682,682,682,3
|
|
20241212,144600,577212500,682,683,683,682,4
|
|
20241212,144500,577209769,682,682,682,682,4
|
|
20241212,144400,577207041,682,682,682,682,4
|
|
20241212,144300,577204313,679,680,680,679,14
|
|
20241212,144200,577194806,679,679,679,679,4
|
|
20241212,144100,577192090,678,684,684,678,3902
|
|
20241212,144000,574541964,684,684,684,684,1
|
|
20241212,143900,574541280,684,684,684,684,11
|
|
20241212,143800,574533756,684,684,684,684,1
|
|
20241212,143700,574533072,680,680,680,680,3161
|
|
20241212,143600,572383592,680,684,684,680,3
|
|
20241212,143500,572381548,684,684,684,684,2
|
|
20241212,143400,572380180,684,685,685,684,2519
|
|
20241212,143300,570655184,685,685,685,677,62973
|
|
20241212,143200,527843208,684,684,684,684,10
|
|
20241212,143100,527836368,685,685,685,685,481
|
|
20241212,143000,527506883,685,685,685,685,1
|
|
20241212,142900,527506198,683,684,684,683,214
|
|
20241212,142800,527360015,683,683,683,683,0
|
|
20241212,142700,527360015,683,683,683,683,0
|
|
20241212,142600,527360015,683,683,683,683,4
|
|
20241212,142500,527357283,683,683,683,683,0
|
|
20241212,142400,527357283,683,683,683,683,964
|
|
20241212,142300,526698871,683,683,683,683,0
|
|
20241212,142200,526698871,683,683,683,683,495
|
|
20241212,142100,526360786,685,685,685,685,0
|
|
20241212,142000,526360786,685,684,685,684,2050
|
|
20241212,141900,524958585,686,684,686,684,1601
|
|
20241212,141800,523860301,685,685,685,685,0
|
|
20241212,141700,523860301,685,684,685,684,6
|
|
20241212,141600,523856195,681,681,681,681,0
|
|
20241212,141500,523856195,681,681,681,681,0
|
|
20241212,141400,523856195,681,681,681,681,0
|
|
20241212,141300,523856195,681,681,681,681,0
|
|
20241212,141200,523856195,681,681,681,681,0
|
|
20241212,141100,523856195,681,685,685,681,1104
|
|
20241212,141000,523099971,679,679,679,679,0
|
|
20241212,140900,523099971,679,684,684,679,20072
|
|
20241212,140800,509438018,685,685,685,685,450
|
|
20241212,140700,509129768,684,684,684,684,217
|
|
20241212,140600,508981340,684,685,686,684,1584
|
|
20241212,140500,507897785,686,686,687,686,25941
|
|
20241212,140400,490076827,686,686,686,686,0
|
|
20241212,140300,490076827,686,684,686,684,30746
|
|
20241212,140200,468994535,679,679,679,679,0
|
|
20241212,140100,468994535,679,679,679,679,0
|
|
20241212,140000,468994535,679,679,679,679,0
|
|
20241212,135900,468994535,679,679,679,679,0
|
|
20241212,135800,468994535,679,679,679,679,79
|
|
20241212,135700,468940894,685,683,685,683,26447
|
|
20241212,135600,450846064,683,680,683,680,3400
|
|
20241212,135500,448527853,679,680,680,679,557
|
|
20241212,135400,448149286,680,680,680,680,1
|
|
20241212,135300,448148606,679,679,679,679,1
|
|
20241212,135200,448147927,679,679,679,679,12
|
|
20241212,135100,448139779,679,679,679,679,0
|
|
20241212,135000,448139779,679,679,679,679,878
|
|
20241212,134900,447543617,680,678,680,678,1615
|
|
20241212,134800,446445837,678,678,680,677,3743
|
|
20241212,134700,443911542,678,678,678,678,10
|
|
20241212,134600,443904762,678,678,678,678,0
|
|
20241212,134500,443904762,678,678,678,678,0
|
|
20241212,134400,443904762,678,678,678,678,2526
|
|
20241212,134300,442192134,678,678,678,678,10003
|
|
20241212,134200,435410100,679,679,679,679,191
|
|
20241212,134100,435280411,678,678,678,678,2000
|
|
20241212,134000,433924411,680,679,680,679,404
|
|
20241212,133900,433650091,678,678,678,678,1000
|
|
20241212,133800,432972091,679,679,679,679,0
|
|
20241212,133700,432972091,679,679,679,679,23
|
|
20241212,133600,432956474,679,679,679,679,0
|
|
20241212,133500,432956474,679,678,679,678,101
|
|
20241212,133400,432887896,680,680,680,680,5
|
|
20241212,133300,432884496,680,680,680,680,0
|
|
20241212,133200,432884496,680,680,680,680,2220
|
|
20241212,133100,431374896,680,680,680,680,500
|
|
20241212,133000,431034896,680,680,680,680,0
|
|
20241212,132900,431034896,680,680,680,680,0
|
|
20241212,132800,431034896,680,680,680,680,0
|
|
20241212,132700,431034896,680,680,680,680,55
|
|
20241212,132600,430997496,680,680,680,680,381
|
|
20241212,132500,430738416,678,678,678,678,11
|
|
20241212,132400,430730958,677,677,677,677,0
|
|
20241212,132300,430730958,677,677,677,677,500
|
|
20241212,132200,430392458,677,677,677,677,0
|
|
20241212,132100,430392458,677,678,678,677,236
|
|
20241212,132000,430232457,678,678,678,678,30
|
|
20241212,131900,430212117,678,678,678,678,4128
|
|
20241212,131800,427413333,678,678,678,678,0
|
|
20241212,131700,427413333,678,678,678,678,4100
|
|
20241212,131600,424633533,678,678,678,678,0
|
|
20241212,131500,424633533,678,680,680,678,1160
|
|
20241212,131400,423844976,679,682,682,679,298
|
|
20241212,131300,423642400,682,682,682,682,0
|
|
20241212,131200,423642400,682,682,682,682,3
|
|
20241212,131100,423640354,679,679,679,679,50
|
|
20241212,131000,423606404,679,679,679,679,146
|
|
20241212,130900,423507270,682,682,682,682,1
|
|
20241212,130800,423506588,682,682,682,682,1
|
|
20241212,130700,423505906,683,683,683,683,0
|
|
20241212,130600,423505906,683,681,683,681,1964
|
|
20241212,130500,422165574,681,681,681,681,1142
|
|
20241212,130400,421387872,681,681,681,681,0
|
|
20241212,130300,421387872,681,681,681,681,20
|
|
20241212,130200,421374252,681,677,681,676,5732
|
|
20241212,130100,417490770,682,682,682,682,1
|
|
20241212,130000,417490088,682,682,682,682,2705
|
|
20241212,125900,415645278,682,682,682,682,0
|
|
20241212,125800,415645278,682,682,682,682,0
|
|
20241212,125700,415645278,682,682,682,682,0
|
|
20241212,125600,415645278,682,682,682,682,0
|
|
20241212,125500,415645278,682,682,682,682,0
|
|
20241212,125400,415645278,682,682,682,682,0
|
|
20241212,125300,415645278,682,679,682,679,3498
|
|
20241212,125200,413266064,679,679,679,679,10
|
|
20241212,125100,413259274,677,677,677,677,15
|
|
20241212,125000,413249119,677,677,677,677,1000
|
|
20241212,124900,412572119,677,677,677,677,0
|
|
20241212,124800,412572119,677,677,677,677,1641
|
|
20241212,124700,411461162,676,676,676,676,0
|
|
20241212,124600,411461162,676,676,676,676,10
|
|
20241212,124500,411454402,680,680,680,680,10
|
|
20241212,124400,411447602,675,675,675,675,0
|
|
20241212,124300,411447602,675,675,675,675,0
|
|
20241212,124200,411447602,675,678,678,675,12191
|
|
20241212,124100,403204338,678,678,678,678,0
|
|
20241212,124000,403204338,678,678,678,678,50
|
|
20241212,123900,403170438,678,678,678,678,0
|
|
20241212,123800,403170438,678,678,678,678,0
|
|
20241212,123700,403170438,678,677,678,677,2066
|
|
20241212,123600,401771690,677,677,677,677,0
|
|
20241212,123500,401771690,677,679,679,677,6539
|
|
20241212,123400,397338970,679,679,679,679,51
|
|
20241212,123300,397304341,677,677,677,677,0
|
|
20241212,123200,397304341,677,677,677,676,9
|
|
20241212,123100,397298249,677,678,678,677,10000
|
|
20241212,123000,390523249,675,675,675,675,0
|
|
20241212,122900,390523249,675,675,675,675,0
|
|
20241212,122800,390523249,675,677,677,675,10000
|
|
20241212,122700,383764052,680,680,680,680,719
|
|
20241212,122600,383275132,680,680,680,680,209
|
|
20241212,122500,383133012,680,680,680,680,0
|
|
20241212,122400,383133012,680,680,680,680,1
|
|
20241212,122300,383132332,680,680,680,680,8337
|
|
20241212,122200,377463172,680,680,680,678,2424
|
|
20241212,122100,375814952,680,680,680,680,30
|
|
20241212,122000,375794552,679,679,679,679,617
|
|
20241212,121900,375375609,679,676,679,676,58
|
|
20241212,121800,375336311,679,679,679,679,90
|
|
20241212,121700,375275201,679,676,679,676,3570
|
|
20241212,121600,372860171,676,680,680,676,6152
|
|
20241212,121500,368700613,683,677,683,677,6883
|
|
20241212,121400,364027056,677,677,677,677,1
|
|
20241212,121300,364026379,680,680,680,680,0
|
|
20241212,121200,364026379,680,680,680,680,0
|
|
20241212,121100,364026379,680,680,680,680,0
|
|
20241212,121000,364026379,680,676,680,676,2365
|
|
20241212,120900,362418659,676,676,676,676,0
|
|
20241212,120800,362418659,676,678,678,676,14973
|
|
20241212,120700,352281938,677,677,677,677,1000
|
|
20241212,120600,351604938,677,678,678,677,10000
|
|
20241212,120500,344833041,683,683,683,683,1311
|
|
20241212,120400,343937628,683,683,683,683,510
|
|
20241212,120300,343589298,683,682,683,682,500
|
|
20241212,120200,343247872,682,682,682,682,0
|
|
20241212,120100,343247872,682,682,682,682,0
|
|
20241212,120000,343247872,682,681,682,681,7441
|
|
20241212,115900,338174560,682,682,682,682,0
|
|
20241212,115800,338174560,682,681,682,677,7554
|
|
20241212,115700,333048133,682,681,683,681,1641
|
|
20241212,115600,331930412,683,683,683,683,0
|
|
20241212,115500,331930412,683,683,683,683,0
|
|
20241212,115400,331930412,683,683,683,683,50
|
|
20241212,115300,331896262,683,683,683,683,0
|
|
20241212,115200,331896262,683,683,683,683,0
|
|
20241212,115100,331896262,683,684,684,683,51
|
|
20241212,115000,331861428,684,684,684,684,14
|
|
20241212,114900,331851852,684,684,684,684,428
|
|
20241212,114800,331559100,683,683,683,683,629
|
|
20241212,114700,331129493,680,680,680,680,278
|
|
20241212,114600,330940453,680,680,680,680,1
|
|
20241212,114500,330939773,680,681,681,680,2269
|
|
20241212,114400,329394638,681,682,682,681,1876
|
|
20241212,114300,328115774,682,682,682,682,1235
|
|
20241212,114200,327273504,683,683,683,682,2940
|
|
20241212,114100,325266984,683,683,683,683,1050
|
|
20241212,114000,324549834,683,683,684,683,2387
|
|
20241212,113900,322917744,683,683,683,683,0
|
|
20241212,113800,322917744,683,685,685,683,4438
|
|
20241212,113700,319886578,684,684,684,684,500
|
|
20241212,113600,319544578,685,685,685,685,0
|
|
20241212,113500,319544578,685,686,686,683,899
|
|
20241212,113400,318929108,684,685,685,684,5
|
|
20241212,113300,318925684,685,685,685,685,729
|
|
20241212,113200,318426319,685,685,685,685,0
|
|
20241212,113100,318426319,685,685,685,683,1536
|
|
20241212,113000,317377027,683,683,683,683,614
|
|
20241212,112900,316957665,684,684,684,684,53
|
|
20241212,112800,316921413,684,684,684,684,51
|
|
20241212,112700,316886529,684,683,685,683,802
|
|
20241212,112600,316338020,686,686,686,686,0
|
|
20241212,112500,316338020,686,685,686,685,194
|
|
20241212,112400,316204990,683,683,683,683,1
|
|
20241212,112300,316204307,686,686,686,686,2320
|
|
20241212,112200,314612787,686,682,686,682,6527
|
|
20241212,112100,310139668,682,682,682,682,370
|
|
20241212,112000,309887328,682,682,682,682,1
|
|
20241212,111900,309886646,684,684,684,684,0
|
|
20241212,111800,309886646,684,684,684,684,26
|
|
20241212,111700,309868862,682,682,682,682,256
|
|
20241212,111600,309694270,684,685,685,683,1177
|
|
20241212,111500,308890372,686,686,686,686,10
|
|
20241212,111400,308883512,686,685,686,685,150
|
|
20241212,111300,308780755,686,686,686,686,160
|
|
20241212,111200,308670995,686,686,686,686,300
|
|
20241212,111100,308465195,686,685,686,685,268
|
|
20241212,111000,308281373,685,685,685,685,5875
|
|
20241212,110900,304256998,684,684,684,684,3
|
|
20241212,110800,304254946,684,682,684,682,1400
|
|
20241212,110700,303299946,682,683,683,682,150
|
|
20241212,110600,303197596,682,682,682,682,0
|
|
20241212,110500,303197596,682,682,682,682,0
|
|
20241212,110400,303197596,682,685,685,682,419
|
|
20241212,110300,302911808,684,682,684,682,6
|
|
20241212,110200,302907712,684,684,684,684,1018
|
|
20241212,110100,302211400,684,684,684,684,1
|
|
20241212,110000,302210716,682,684,684,682,220
|
|
20241212,105900,302060674,684,683,684,683,2
|
|
20241212,105800,302059307,683,683,683,683,16508
|
|
20241212,105700,290784343,682,683,683,682,1100
|
|
20241212,105600,290033143,681,682,682,681,38
|
|
20241212,105500,290007244,682,682,682,682,1
|
|
20241212,105400,290006562,681,684,684,681,221
|
|
20241212,105300,289856055,684,684,684,684,19
|
|
20241212,105200,289843059,684,684,684,684,0
|
|
20241212,105100,289843059,684,684,684,684,0
|
|
20241212,105000,289843059,684,684,684,684,248
|
|
20241212,104900,289673427,684,681,684,681,9368
|
|
20241212,104800,283272860,682,681,683,681,3751
|
|
20241212,104700,280714629,679,679,679,679,0
|
|
20241212,104600,280714629,679,679,679,679,1
|
|
20241212,104500,280713950,683,682,683,682,3403
|
|
20241212,104400,278390858,677,677,677,677,1027
|
|
20241212,104300,277695579,681,681,681,681,2303
|
|
20241212,104200,276127236,680,680,680,680,1542
|
|
20241212,104100,275078676,680,680,680,680,2270
|
|
20241212,104000,273535076,676,676,676,676,250
|
|
20241212,103900,273366076,676,677,677,676,7000
|
|
20241212,103800,268631509,680,680,680,680,0
|
|
20241212,103700,268631509,680,680,680,680,6
|
|
20241212,103600,268627429,677,679,679,677,376
|
|
20241212,103500,268372515,680,680,680,680,43
|
|
20241212,103400,268343275,676,676,680,676,71
|
|
20241212,103300,268295275,678,678,680,677,448
|
|
20241212,103200,267991542,679,678,679,677,609
|
|
20241212,103100,267578082,677,677,677,677,1000
|
|
20241212,103000,266901082,675,675,675,675,0
|
|
20241212,102900,266901082,675,675,676,675,456
|
|
20241212,102800,266593281,677,676,678,676,600
|
|
20241212,102700,266187179,677,677,677,677,1003
|
|
20241212,102600,265508148,677,677,677,677,293
|
|
20241212,102500,265309787,675,674,675,674,673
|
|
20241212,102400,264855885,672,672,672,672,0
|
|
20241212,102300,264855885,672,672,674,672,3306
|
|
20241212,102200,262634093,675,672,675,672,18
|
|
20241212,102100,262621973,677,677,677,677,0
|
|
20241212,102000,262621973,677,677,677,677,2
|
|
20241212,101900,262620619,677,672,677,672,11
|
|
20241212,101800,262613222,672,672,672,672,1025
|
|
20241212,101700,261924422,671,672,672,671,157
|
|
20241212,101600,261818964,670,671,671,670,60
|
|
20241212,101500,261778709,670,671,671,670,8450
|
|
20241212,101400,256115697,671,673,673,671,1387
|
|
20241212,101300,255184041,676,676,676,676,0
|
|
20241212,101200,255184041,676,674,676,674,24
|
|
20241212,101100,255167843,678,678,678,674,3052
|
|
20241212,101000,253110457,678,676,678,675,209
|
|
20241212,100900,252969165,679,677,679,677,844
|
|
20241212,100800,252397058,677,676,677,676,378
|
|
20241212,100700,252141175,676,676,676,676,12
|
|
20241212,100600,252133063,676,676,676,676,1019
|
|
20241212,100500,251444219,676,671,676,671,508
|
|
20241212,100400,251101829,672,672,672,672,10
|
|
20241212,100300,251095109,674,674,674,674,0
|
|
20241212,100200,251095109,674,674,674,674,2
|
|
20241212,100100,251093761,674,674,674,674,1001
|
|
20241212,100000,250419087,673,673,673,673,3
|
|
20241212,095900,250417068,674,674,674,674,51
|
|
20241212,095800,250382694,675,672,676,668,13979
|
|
20241212,095700,240999033,674,674,674,673,3393
|
|
20241212,095600,238715201,669,669,669,669,0
|
|
20241212,095500,238715201,669,671,671,669,18035
|
|
20241212,095400,226633633,671,673,673,671,826
|
|
20241212,095300,226078971,673,673,673,673,140
|
|
20241212,095200,225984751,673,673,673,673,2950
|
|
20241212,095100,223999401,675,675,675,675,10
|
|
20241212,095000,223992651,671,672,672,670,11523
|
|
20241212,094900,216269005,671,675,675,671,5382
|
|
20241212,094800,212657654,671,673,673,671,3470
|
|
20241212,094700,210329246,671,676,676,671,127
|
|
20241212,094600,210243913,677,677,678,677,1835
|
|
20241212,094500,209001613,677,679,679,670,29903
|
|
20241212,094400,188907423,674,678,680,674,2675
|
|
20241212,094300,187101621,678,680,680,673,28414
|
|
20241212,094200,167905995,682,684,684,682,724
|
|
20241212,094100,167412194,679,684,684,679,6287
|
|
20241212,094000,163118767,685,680,685,680,15282
|
|
20241212,093900,152699467,681,681,681,681,2
|
|
20241212,093800,152698105,681,681,681,681,897
|
|
20241212,093700,152087248,683,683,683,683,500
|
|
20241212,093600,151745748,683,683,683,682,1215
|
|
20241212,093500,150915905,683,683,683,682,688
|
|
20241212,093400,150446141,683,686,686,683,21
|
|
20241212,093300,150431777,686,686,686,684,669
|
|
20241212,093200,149973808,686,686,686,686,770
|
|
20241212,093100,149445588,685,683,686,682,16953
|
|
20241212,093000,137816073,684,684,685,684,2113
|
|
20241212,092900,136369889,684,682,684,681,1340
|
|
20241212,092800,135456265,685,684,685,681,7357
|
|
20241212,092700,130421170,684,681,684,681,2126
|
|
20241212,092600,128967009,684,681,684,681,171
|
|
20241212,092500,128850075,684,684,684,682,47
|
|
20241212,092400,128817983,684,683,684,683,2030
|
|
20241212,092300,127430463,684,684,684,684,3124
|
|
20241212,092200,125293647,684,679,684,677,10969
|
|
20241212,092100,117855568,678,680,683,678,6147
|
|
20241212,092000,113682903,680,679,680,679,3339
|
|
20241212,091900,111415721,680,681,681,680,3588
|
|
20241212,091800,108974515,681,685,685,681,10319
|
|
20241212,091700,101927087,685,685,687,685,2088
|
|
20241212,091600,100496273,685,685,685,685,0
|
|
20241212,091500,100496273,685,683,685,682,6675
|
|
20241212,091400,95931952,683,685,685,682,1702
|
|
20241212,091300,94769143,683,684,688,683,6087
|
|
20241212,091200,90599566,684,684,684,684,28
|
|
20241212,091100,90580414,682,678,684,678,511
|
|
20241212,091000,90231728,677,677,677,677,2262
|
|
20241212,090900,88700354,677,676,680,676,6585
|
|
20241212,090800,84239084,676,678,679,676,16278
|
|
20241212,090700,73231190,679,678,679,678,2855
|
|
20241212,090600,71292741,675,674,675,674,10790
|
|
20241212,090500,64020279,674,674,674,673,3681
|
|
20241212,090400,61540591,673,673,673,673,2954
|
|
20241212,090300,59552549,673,683,683,671,18020
|
|
20241212,090200,47284742,683,685,685,683,4814
|
|
20241212,090100,43993866,687,689,690,687,18513
|
|
20241212,090000,31220404,684,690,691,684,45513
|