587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,184400,416973860,689,689,689,689,5134
|
|
20241213,184300,416973860,689,689,689,689,0
|
|
20241213,184200,416973860,689,689,689,689,0
|
|
20241213,184100,416973860,689,689,689,689,0
|
|
20241213,184000,416973860,689,689,689,689,0
|
|
20241213,183900,416973860,689,689,689,689,0
|
|
20241213,183800,416973860,689,689,689,689,0
|
|
20241213,183700,416973860,689,689,689,689,0
|
|
20241213,183600,416973860,689,689,689,689,0
|
|
20241213,183500,416973860,689,689,689,689,0
|
|
20241213,183400,416973860,689,689,689,689,0
|
|
20241213,183300,416973860,689,689,689,689,0
|
|
20241213,183200,416973860,689,689,689,689,0
|
|
20241213,183100,416973860,689,689,689,689,0
|
|
20241213,183000,416973860,689,689,689,689,0
|
|
20241213,182900,416973860,689,689,689,689,0
|
|
20241213,182800,416973860,689,689,689,689,0
|
|
20241213,182700,416973860,689,689,689,689,0
|
|
20241213,182600,416973860,689,689,689,689,0
|
|
20241213,182500,416973860,689,689,689,689,0
|
|
20241213,182400,416973860,689,689,689,689,0
|
|
20241213,182300,416973860,689,689,689,689,0
|
|
20241213,182200,416973860,689,689,689,689,0
|
|
20241213,182100,416973860,689,689,689,689,0
|
|
20241213,182000,416973860,689,689,689,689,0
|
|
20241213,181900,416973860,689,689,689,689,0
|
|
20241213,181800,416973860,689,689,689,689,0
|
|
20241213,181700,416973860,689,689,689,689,0
|
|
20241213,181600,416973860,689,689,689,689,0
|
|
20241213,181500,416973860,689,689,689,689,0
|
|
20241213,181400,416973860,689,689,689,689,5134
|
|
20241213,181300,416973860,689,689,689,689,0
|
|
20241213,181200,416973860,689,689,689,689,0
|
|
20241213,181100,416973860,689,689,689,689,0
|
|
20241213,181000,416973860,689,689,689,689,0
|
|
20241213,180900,416973860,689,689,689,689,0
|
|
20241213,180800,416973860,689,689,689,689,0
|
|
20241213,180700,416973860,689,689,689,689,0
|
|
20241213,180600,416973860,689,689,689,689,0
|
|
20241213,180500,416973860,689,689,689,689,0
|
|
20241213,180400,416973860,689,689,689,689,0
|
|
20241213,180300,416973860,689,689,689,689,0
|
|
20241213,180200,416973860,689,689,689,689,0
|
|
20241213,180100,416973860,689,689,689,689,0
|
|
20241213,180000,416973860,689,689,689,689,0
|
|
20241213,175900,416973860,689,689,689,689,0
|
|
20241213,175800,416973860,689,689,689,689,0
|
|
20241213,175700,416973860,689,689,689,689,0
|
|
20241213,175600,416973860,689,689,689,689,0
|
|
20241213,175500,416973860,689,689,689,689,0
|
|
20241213,175400,416973860,689,689,689,689,0
|
|
20241213,175300,416973860,689,689,689,689,0
|
|
20241213,175200,416973860,689,689,689,689,0
|
|
20241213,175100,416973860,689,689,689,689,0
|
|
20241213,175000,416973860,689,689,689,689,0
|
|
20241213,174900,416973860,689,689,689,689,0
|
|
20241213,174800,416973860,689,689,689,689,0
|
|
20241213,174700,416973860,689,689,689,689,0
|
|
20241213,174600,416973860,689,689,689,689,0
|
|
20241213,174500,416973860,689,689,689,689,0
|
|
20241213,174400,416973860,689,689,689,689,5134
|
|
20241213,174300,416973860,689,689,689,689,0
|
|
20241213,174200,416973860,689,689,689,689,0
|
|
20241213,174100,416973860,689,689,689,689,0
|
|
20241213,174000,416973860,689,689,689,689,0
|
|
20241213,173900,416973860,689,689,689,689,0
|
|
20241213,173800,416973860,689,689,689,689,0
|
|
20241213,173700,416973860,689,689,689,689,0
|
|
20241213,173600,416973860,689,689,689,689,0
|
|
20241213,173500,416973860,689,689,689,689,0
|
|
20241213,173400,416973860,689,689,689,689,0
|
|
20241213,173300,416973860,689,689,689,689,0
|
|
20241213,173200,416973860,689,689,689,689,0
|
|
20241213,173100,416973860,689,689,689,689,0
|
|
20241213,173000,416973860,689,689,689,689,0
|
|
20241213,172900,416973860,689,689,689,689,0
|
|
20241213,172800,416973860,689,689,689,689,0
|
|
20241213,172700,416973860,689,689,689,689,0
|
|
20241213,172600,416973860,689,689,689,689,0
|
|
20241213,172500,416973860,689,689,689,689,0
|
|
20241213,172400,416973860,689,689,689,689,0
|
|
20241213,172300,416973860,689,689,689,689,0
|
|
20241213,172200,416973860,689,689,689,689,0
|
|
20241213,172100,416973860,689,689,689,689,0
|
|
20241213,172000,416973860,689,689,689,689,0
|
|
20241213,171900,416973860,689,689,689,689,0
|
|
20241213,171800,416973860,689,689,689,689,0
|
|
20241213,171700,416973860,689,689,689,689,0
|
|
20241213,171600,416973860,689,689,689,689,0
|
|
20241213,171500,416973860,689,689,689,689,0
|
|
20241213,171400,416973860,689,689,689,689,5134
|
|
20241213,171300,416973860,689,689,689,689,0
|
|
20241213,171200,416973860,689,689,689,689,0
|
|
20241213,171100,416973860,689,689,689,689,0
|
|
20241213,171000,416973860,689,689,689,689,0
|
|
20241213,170900,416973860,689,689,689,689,0
|
|
20241213,170800,416973860,689,689,689,689,0
|
|
20241213,170700,416973860,689,689,689,689,0
|
|
20241213,170600,416973860,689,689,689,689,0
|
|
20241213,170500,416973860,689,689,689,689,0
|
|
20241213,170400,416973860,689,689,689,689,0
|
|
20241213,170300,416973860,689,689,689,689,0
|
|
20241213,170200,416973860,689,689,689,689,0
|
|
20241213,170100,416973860,689,689,689,689,0
|
|
20241213,170000,416973860,689,689,689,689,0
|
|
20241213,165900,416973860,689,689,689,689,0
|
|
20241213,165800,416973860,689,689,689,689,0
|
|
20241213,165700,416973860,689,689,689,689,0
|
|
20241213,165600,416973860,689,689,689,689,0
|
|
20241213,165500,416973860,689,689,689,689,0
|
|
20241213,165400,416973860,689,689,689,689,0
|
|
20241213,165300,416973860,689,689,689,689,0
|
|
20241213,165200,416973860,689,689,689,689,0
|
|
20241213,165100,416973860,689,689,689,689,0
|
|
20241213,165000,416973860,689,689,689,689,0
|
|
20241213,164900,416973860,689,689,689,689,0
|
|
20241213,164800,416973860,689,689,689,689,0
|
|
20241213,164700,416973860,689,689,689,689,0
|
|
20241213,164600,416973860,689,689,689,689,0
|
|
20241213,164500,416973860,689,689,689,689,0
|
|
20241213,164400,416973860,689,689,689,689,5134
|
|
20241213,164300,416973860,689,689,689,689,0
|
|
20241213,164200,416973860,689,689,689,689,0
|
|
20241213,164100,416973860,689,689,689,689,0
|
|
20241213,164000,416973860,689,689,689,689,0
|
|
20241213,163900,416973860,689,689,689,689,0
|
|
20241213,163800,416973860,689,689,689,689,0
|
|
20241213,163700,416973860,689,689,689,689,0
|
|
20241213,163600,416973860,689,689,689,689,0
|
|
20241213,163500,416973860,689,689,689,689,0
|
|
20241213,163400,416973860,689,689,689,689,0
|
|
20241213,163300,416973860,689,689,689,689,0
|
|
20241213,163200,416973860,689,689,689,689,0
|
|
20241213,163100,416973860,689,689,689,689,0
|
|
20241213,163000,416973860,689,689,689,689,0
|
|
20241213,162900,416973860,689,689,689,689,0
|
|
20241213,162800,416973860,689,689,689,689,0
|
|
20241213,162700,416973860,689,689,689,689,0
|
|
20241213,162600,416973860,689,689,689,689,0
|
|
20241213,162500,416973860,689,689,689,689,0
|
|
20241213,162400,416973860,689,689,689,689,0
|
|
20241213,162300,416973860,689,689,689,689,0
|
|
20241213,162200,416973860,689,689,689,689,0
|
|
20241213,162100,416973860,689,689,689,689,0
|
|
20241213,162000,416973860,689,689,689,689,0
|
|
20241213,161900,416973860,689,689,689,689,0
|
|
20241213,161800,416973860,689,689,689,689,0
|
|
20241213,161700,416973860,689,689,689,689,0
|
|
20241213,161600,416973860,689,689,689,689,0
|
|
20241213,161500,416973860,689,689,689,689,0
|
|
20241213,161400,416973860,689,689,689,689,5134
|
|
20241213,161300,416973860,689,689,689,689,0
|
|
20241213,161200,416973860,689,689,689,689,0
|
|
20241213,161100,416973860,689,689,689,689,0
|
|
20241213,161000,416973860,689,689,689,689,0
|
|
20241213,160900,416973860,689,689,689,689,0
|
|
20241213,160800,416973860,689,689,689,689,0
|
|
20241213,160700,416973860,689,689,689,689,0
|
|
20241213,160600,416973860,689,689,689,689,0
|
|
20241213,160500,416973860,689,689,689,689,0
|
|
20241213,160400,416973860,689,689,689,689,0
|
|
20241213,160300,416973860,689,689,689,689,0
|
|
20241213,160200,416973860,689,689,689,689,0
|
|
20241213,160100,416973860,689,689,689,689,0
|
|
20241213,160000,416973860,689,689,689,689,0
|
|
20241213,155900,416973860,689,689,689,689,0
|
|
20241213,155800,416973860,689,689,689,689,0
|
|
20241213,155700,416973860,689,689,689,689,0
|
|
20241213,155600,416973860,689,689,689,689,0
|
|
20241213,155500,416973860,689,689,689,689,0
|
|
20241213,155400,416973860,689,689,689,689,0
|
|
20241213,155300,416973860,689,689,689,689,0
|
|
20241213,155200,416973860,689,689,689,689,0
|
|
20241213,155100,416973860,689,689,689,689,0
|
|
20241213,155000,416973860,689,689,689,689,0
|
|
20241213,154900,416973860,689,689,689,689,0
|
|
20241213,154800,416973860,689,689,689,689,0
|
|
20241213,154700,416973860,689,689,689,689,0
|
|
20241213,154600,416973860,689,689,689,689,0
|
|
20241213,154500,416973860,689,689,689,689,0
|
|
20241213,154400,416973860,689,689,689,689,5134
|
|
20241213,154300,416973860,689,689,689,689,0
|
|
20241213,154200,416973860,689,689,689,689,0
|
|
20241213,154100,416973860,689,689,689,689,0
|
|
20241213,154000,416973860,689,689,689,689,0
|
|
20241213,153900,416973860,689,689,689,689,0
|
|
20241213,153800,416973860,689,689,689,689,0
|
|
20241213,153700,416973860,689,689,689,689,0
|
|
20241213,153600,416973860,689,689,689,689,0
|
|
20241213,153500,416973860,689,689,689,689,0
|
|
20241213,153400,416973860,689,689,689,689,0
|
|
20241213,153300,416973860,689,689,689,689,0
|
|
20241213,153200,416973860,689,689,689,689,0
|
|
20241213,153100,416973860,689,689,689,689,0
|
|
20241213,153000,416973860,689,689,689,689,5134
|
|
20241213,152900,413436534,687,687,687,687,0
|
|
20241213,152800,413436534,687,687,687,687,0
|
|
20241213,152700,413436534,687,687,687,687,0
|
|
20241213,152600,413436534,687,687,687,687,0
|
|
20241213,152500,413436534,687,687,687,687,0
|
|
20241213,152400,413436534,687,687,687,687,0
|
|
20241213,152300,413436534,687,687,687,687,0
|
|
20241213,152200,413436534,687,687,687,687,0
|
|
20241213,152100,413436534,687,687,687,687,0
|
|
20241213,152000,413436534,687,687,687,687,0
|
|
20241213,151900,413436534,687,687,687,687,551
|
|
20241213,151800,413057997,688,688,688,688,1677
|
|
20241213,151700,411904221,689,688,689,688,32
|
|
20241213,151600,411882191,689,686,689,686,3944
|
|
20241213,151500,409170869,684,684,684,684,0
|
|
20241213,151400,409170869,684,686,686,684,5175
|
|
20241213,151300,405631149,685,685,685,685,2645
|
|
20241213,151200,403819324,685,685,685,685,84
|
|
20241213,151100,403761784,684,684,684,684,0
|
|
20241213,151000,403761784,684,686,686,684,710
|
|
20241213,150900,403275694,685,685,685,685,1711
|
|
20241213,150800,402103659,686,686,686,686,87
|
|
20241213,150700,402043977,686,686,686,686,52
|
|
20241213,150600,402008305,686,686,686,686,16
|
|
20241213,150500,401997329,686,685,686,685,1378
|
|
20241213,150400,401053021,686,685,686,685,21
|
|
20241213,150300,401038626,686,685,686,684,9722
|
|
20241213,150200,394379077,685,686,686,684,31117
|
|
20241213,150100,373084795,685,685,685,685,3000
|
|
20241213,150000,371029795,685,686,687,685,3228
|
|
20241213,145900,368816381,686,685,686,685,1720
|
|
20241213,145800,367638167,687,686,687,685,3318
|
|
20241213,145700,365365017,686,687,687,686,1209
|
|
20241213,145600,364535640,687,687,687,687,21
|
|
20241213,145500,364521213,688,686,688,686,23
|
|
20241213,145400,364505429,688,688,688,688,90
|
|
20241213,145300,364443509,685,687,687,685,10242
|
|
20241213,145200,357421391,688,689,689,688,1380
|
|
20241213,145100,356471946,689,687,689,687,4811
|
|
20241213,145000,353162347,688,688,688,688,1
|
|
20241213,144900,353161659,687,687,688,687,5544
|
|
20241213,144800,349350831,687,686,687,686,876
|
|
20241213,144700,348749041,686,687,687,686,2927
|
|
20241213,144600,346741118,687,687,687,687,103
|
|
20241213,144500,346670357,686,686,686,686,2
|
|
20241213,144400,346668985,687,687,687,687,1001
|
|
20241213,144300,345981298,686,687,687,686,510
|
|
20241213,144200,345630938,687,687,687,687,506
|
|
20241213,144100,345283316,687,688,688,687,5221
|
|
20241213,144000,341696280,688,688,688,687,81
|
|
20241213,143900,341640554,687,688,688,687,1702
|
|
20241213,143800,340469580,688,688,688,688,92
|
|
20241213,143700,340406284,688,687,688,687,3896
|
|
20241213,143600,337728724,687,687,688,687,2620
|
|
20241213,143500,335928284,687,687,687,687,0
|
|
20241213,143400,335928284,687,687,687,687,2
|
|
20241213,143300,335926910,688,688,688,688,5
|
|
20241213,143200,335923470,688,688,688,688,612
|
|
20241213,143100,335502414,688,688,688,688,2640
|
|
20241213,143000,333686094,687,686,687,686,404
|
|
20241213,142900,333408550,686,686,686,686,50
|
|
20241213,142800,333374250,686,687,687,686,2994
|
|
20241213,142700,331317873,687,687,687,687,30
|
|
20241213,142600,331297263,687,687,687,687,100
|
|
20241213,142500,331228563,687,688,688,687,3
|
|
20241213,142400,331226500,687,688,688,687,4939
|
|
20241213,142300,327828469,687,688,688,687,293
|
|
20241213,142200,327626886,688,688,688,688,5925
|
|
20241213,142100,323550486,689,689,689,689,19
|
|
20241213,142000,323537395,689,689,689,689,33
|
|
20241213,141900,323514658,689,688,689,688,8561
|
|
20241213,141800,317623532,688,688,688,688,2
|
|
20241213,141700,317622156,687,687,687,687,1784
|
|
20241213,141600,316396548,687,686,687,686,43
|
|
20241213,141500,316367047,686,686,686,686,433
|
|
20241213,141400,316070009,687,686,687,686,1084
|
|
20241213,141300,315326380,687,687,687,686,273
|
|
20241213,141200,315139082,687,687,687,687,57
|
|
20241213,141100,315099923,687,687,687,687,0
|
|
20241213,141000,315099923,687,687,687,686,1014
|
|
20241213,140900,314404304,687,686,687,686,516
|
|
20241213,140800,314050325,686,687,687,686,45
|
|
20241213,140700,314019444,687,686,687,686,1884
|
|
20241213,140600,312727017,687,686,687,686,109
|
|
20241213,140500,312652234,687,687,687,687,1119
|
|
20241213,140400,311883481,688,687,688,687,3904
|
|
20241213,140300,309201421,686,686,687,686,559
|
|
20241213,140200,308817935,686,686,686,686,500
|
|
20241213,140100,308474935,687,686,687,686,6
|
|
20241213,140000,308470816,687,687,687,687,505
|
|
20241213,135900,308123881,687,687,687,687,0
|
|
20241213,135800,308123881,687,687,687,687,0
|
|
20241213,135700,308123881,687,687,687,687,10937
|
|
20241213,135600,300610162,687,685,687,685,4015
|
|
20241213,135500,297857954,685,685,685,685,100
|
|
20241213,135400,297789454,685,686,686,685,647
|
|
20241213,135300,297346256,686,686,686,686,435
|
|
20241213,135200,297047846,686,685,686,684,3002
|
|
20241213,135100,294993915,686,686,686,686,1000
|
|
20241213,135000,294307915,686,685,686,685,529
|
|
20241213,134900,293945547,685,685,685,685,50
|
|
20241213,134800,293911297,686,686,686,685,318
|
|
20241213,134700,293693449,685,685,685,685,1208
|
|
20241213,134600,292865969,686,686,686,686,2
|
|
20241213,134500,292864597,686,684,686,684,3391
|
|
20241213,134400,290545143,685,684,685,684,171
|
|
20241213,134300,290428176,685,686,686,685,6256
|
|
20241213,134200,286138171,686,686,686,685,1818
|
|
20241213,134100,284892321,686,685,686,685,2103
|
|
20241213,134000,283451751,684,683,684,683,2104
|
|
20241213,133900,282012715,684,683,684,683,2273
|
|
20241213,133800,280460255,683,684,684,683,209
|
|
20241213,133700,280317507,684,684,684,684,9
|
|
20241213,133600,280311351,684,684,684,684,718
|
|
20241213,133500,279820239,685,685,685,685,131
|
|
20241213,133400,279730504,685,685,685,685,27
|
|
20241213,133300,279712009,685,684,685,684,6102
|
|
20241213,133200,275532204,684,684,684,684,226
|
|
20241213,133100,275377620,683,683,684,683,1385
|
|
20241213,133000,274430665,684,684,684,684,0
|
|
20241213,132900,274430665,684,684,684,684,0
|
|
20241213,132800,274430665,684,684,684,684,1
|
|
20241213,132700,274429981,684,684,684,684,0
|
|
20241213,132600,274429981,684,684,684,684,1
|
|
20241213,132500,274429297,684,684,684,684,7
|
|
20241213,132400,274424509,682,682,682,682,50
|
|
20241213,132300,274390409,682,682,682,682,0
|
|
20241213,132200,274390409,682,682,682,682,258
|
|
20241213,132100,274214453,685,682,685,682,53
|
|
20241213,132000,274178280,682,682,682,682,47
|
|
20241213,131900,274146226,682,682,682,682,2007
|
|
20241213,131800,272777452,682,682,682,682,100
|
|
20241213,131700,272709252,682,682,682,682,7
|
|
20241213,131600,272704478,682,681,682,681,1348
|
|
20241213,131500,271786487,682,681,682,681,551
|
|
20241213,131400,271411253,682,681,682,681,467
|
|
20241213,131300,271093219,681,682,682,681,2008
|
|
20241213,131200,269725763,682,682,682,682,21
|
|
20241213,131100,269711441,684,684,684,684,0
|
|
20241213,131000,269711441,684,682,684,682,87
|
|
20241213,130900,269651969,684,684,684,684,0
|
|
20241213,130800,269651969,684,684,684,684,0
|
|
20241213,130700,269651969,684,684,684,684,0
|
|
20241213,130600,269651969,684,684,684,684,1
|
|
20241213,130500,269651285,681,681,681,681,0
|
|
20241213,130400,269651285,681,681,681,681,0
|
|
20241213,130300,269651285,681,681,681,681,0
|
|
20241213,130200,269651285,681,684,684,681,16
|
|
20241213,130100,269640344,681,681,681,681,5
|
|
20241213,130000,269636939,681,681,681,681,163
|
|
20241213,125900,269525936,681,681,681,681,100
|
|
20241213,125800,269457836,681,681,681,681,0
|
|
20241213,125700,269457836,681,681,681,681,1683
|
|
20241213,125600,268311713,681,681,681,681,0
|
|
20241213,125500,268311713,681,681,681,681,660
|
|
20241213,125400,267862253,680,680,681,679,14064
|
|
20241213,125300,258291583,681,681,681,681,0
|
|
20241213,125200,258291583,681,679,681,679,2
|
|
20241213,125100,258290223,676,681,681,676,22577
|
|
20241213,125000,242988153,681,681,681,681,400
|
|
20241213,124900,242715753,681,681,681,681,546
|
|
20241213,124800,242343927,682,682,682,682,2477
|
|
20241213,124700,240654613,682,682,682,682,0
|
|
20241213,124600,240654613,682,684,684,682,52
|
|
20241213,124500,240619065,682,683,683,682,970
|
|
20241213,124400,239956597,682,682,682,682,0
|
|
20241213,124300,239956597,682,682,682,682,0
|
|
20241213,124200,239956597,682,682,682,682,1
|
|
20241213,124100,239955915,682,682,682,682,0
|
|
20241213,124000,239955915,682,682,682,682,0
|
|
20241213,123900,239955915,682,682,682,682,0
|
|
20241213,123800,239955915,682,682,682,682,0
|
|
20241213,123700,239955915,682,682,682,682,0
|
|
20241213,123600,239955915,682,682,682,682,20
|
|
20241213,123500,239942275,682,682,682,682,908
|
|
20241213,123400,239323019,685,681,685,681,26
|
|
20241213,123300,239305293,685,685,685,685,1470
|
|
20241213,123200,238298343,685,685,685,685,0
|
|
20241213,123100,238298343,685,685,685,685,975
|
|
20241213,123000,237630468,685,684,685,684,11
|
|
20241213,122900,237622942,684,680,684,680,10
|
|
20241213,122800,237616138,680,680,680,680,2500
|
|
20241213,122700,235916138,681,681,681,681,2500
|
|
20241213,122600,234213638,681,681,681,681,52
|
|
20241213,122500,234178226,681,681,681,681,0
|
|
20241213,122400,234178226,681,682,682,681,526
|
|
20241213,122300,233819870,681,681,681,681,0
|
|
20241213,122200,233819870,681,681,681,681,1
|
|
20241213,122100,233819189,681,681,681,681,0
|
|
20241213,122000,233819189,681,681,681,681,11
|
|
20241213,121900,233811698,681,681,681,681,6986
|
|
20241213,121800,229054232,681,681,681,681,0
|
|
20241213,121700,229054232,681,681,681,681,234
|
|
20241213,121600,228894878,681,680,681,680,2284
|
|
20241213,121500,227341474,681,682,682,680,8858
|
|
20241213,121400,221309594,683,683,683,683,1563
|
|
20241213,121300,220242065,683,683,683,683,0
|
|
20241213,121200,220242065,683,683,683,683,0
|
|
20241213,121100,220242065,683,684,684,683,200
|
|
20241213,121000,220105365,686,686,686,686,0
|
|
20241213,120900,220105365,686,686,686,686,0
|
|
20241213,120800,220105365,686,686,686,686,0
|
|
20241213,120700,220105365,686,686,686,686,1
|
|
20241213,120600,220104679,682,682,682,682,664
|
|
20241213,120500,219651831,683,683,683,683,154
|
|
20241213,120400,219546649,685,685,685,685,2000
|
|
20241213,120300,218176649,682,682,682,682,1954
|
|
20241213,120200,216844021,682,682,682,682,46
|
|
20241213,120100,216812649,682,682,682,682,0
|
|
20241213,120000,216812649,682,682,682,682,215
|
|
20241213,115900,216666019,682,682,682,682,0
|
|
20241213,115800,216666019,682,682,682,682,0
|
|
20241213,115700,216666019,682,682,682,682,0
|
|
20241213,115600,216666019,682,682,682,682,0
|
|
20241213,115500,216666019,682,682,682,682,0
|
|
20241213,115400,216666019,682,682,682,682,50
|
|
20241213,115300,216631919,681,681,681,681,600
|
|
20241213,115200,216223319,682,682,682,682,0
|
|
20241213,115100,216223319,682,682,682,682,0
|
|
20241213,115000,216223319,682,681,682,681,5230
|
|
20241213,114900,212661459,681,682,682,681,1375
|
|
20241213,114800,211724059,682,682,682,682,615
|
|
20241213,114700,211304629,687,687,687,687,0
|
|
20241213,114600,211304629,687,687,687,687,0
|
|
20241213,114500,211304629,687,687,687,681,1200
|
|
20241213,114400,210485694,687,687,687,687,0
|
|
20241213,114300,210485694,687,687,687,687,140
|
|
20241213,114200,210389514,687,687,687,687,60
|
|
20241213,114100,210348294,687,682,687,682,630
|
|
20241213,114000,209918024,686,685,687,685,2240
|
|
20241213,113900,208381388,682,682,682,682,0
|
|
20241213,113800,208381388,682,683,683,682,5000
|
|
20241213,113700,204970237,684,684,684,684,1183
|
|
20241213,113600,204161065,685,685,685,685,5
|
|
20241213,113500,204157640,685,685,685,685,0
|
|
20241213,113400,204157640,685,685,685,685,269
|
|
20241213,113300,203973375,685,686,686,685,155
|
|
20241213,113200,203867055,685,686,686,685,40
|
|
20241213,113100,203839620,686,686,686,685,169
|
|
20241213,113000,203723786,686,686,686,686,50
|
|
20241213,112900,203689486,684,684,684,684,1
|
|
20241213,112800,203688802,685,685,685,684,1974
|
|
20241213,112700,202337117,685,685,685,685,241
|
|
20241213,112600,202172032,686,685,686,685,909
|
|
20241213,112500,201549067,685,685,685,685,0
|
|
20241213,112400,201549067,685,685,685,685,4
|
|
20241213,112300,201546327,685,685,685,685,50
|
|
20241213,112200,201512077,685,685,685,685,1987
|
|
20241213,112100,200150982,686,687,687,686,331
|
|
20241213,112000,199923586,687,686,687,686,1008
|
|
20241213,111900,199232048,687,687,687,687,0
|
|
20241213,111800,199232048,687,687,687,687,0
|
|
20241213,111700,199232048,687,685,687,685,418
|
|
20241213,111600,198944922,685,686,687,685,6990
|
|
20241213,111500,194147008,688,688,689,686,4643
|
|
20241213,111400,190955307,688,688,688,687,1262
|
|
20241213,111300,190088256,687,686,687,686,2783
|
|
20241213,111200,188176667,686,686,686,685,1504
|
|
20241213,111100,187145223,684,684,684,684,0
|
|
20241213,111000,187145223,684,685,685,684,481
|
|
20241213,110900,186816218,686,686,686,686,0
|
|
20241213,110800,186816218,686,686,686,686,0
|
|
20241213,110700,186816218,686,686,686,686,3
|
|
20241213,110600,186814160,685,684,685,684,62
|
|
20241213,110500,186771692,684,684,684,684,0
|
|
20241213,110400,186771692,684,684,684,684,22
|
|
20241213,110300,186756644,684,683,686,683,1432
|
|
20241213,110200,185777685,686,686,686,686,15
|
|
20241213,110100,185767395,683,686,686,683,10
|
|
20241213,110000,185760538,686,686,686,686,12
|
|
20241213,105900,185752306,683,684,684,683,241
|
|
20241213,105800,185587691,685,685,685,685,3
|
|
20241213,105700,185585636,686,685,686,685,203
|
|
20241213,105600,185446381,686,684,686,684,23
|
|
20241213,105500,185430633,684,683,686,683,515
|
|
20241213,105400,185078867,683,683,683,683,18
|
|
20241213,105300,185066573,683,683,683,683,17
|
|
20241213,105200,185054962,683,683,683,683,14
|
|
20241213,105100,185045400,683,683,683,683,200
|
|
20241213,105000,184908800,683,682,683,682,539
|
|
20241213,104900,184541187,682,682,682,682,7
|
|
20241213,104800,184536413,683,683,683,683,115
|
|
20241213,104700,184457868,683,687,687,683,2271
|
|
20241213,104600,182897779,687,687,687,684,967
|
|
20241213,104500,182236336,684,687,687,684,5917
|
|
20241213,104400,178182831,687,686,687,686,467
|
|
20241213,104300,177862458,686,685,686,683,6172
|
|
20241213,104200,173646577,685,685,685,685,68
|
|
20241213,104100,173599997,684,685,685,684,2014
|
|
20241213,104000,172222418,680,681,681,680,4780
|
|
20241213,103900,168968403,681,683,683,681,9238
|
|
20241213,103800,162677298,683,683,683,683,0
|
|
20241213,103700,162677298,683,683,683,683,64
|
|
20241213,103600,162633586,683,683,683,683,0
|
|
20241213,103500,162633586,683,683,683,683,0
|
|
20241213,103400,162633586,683,683,683,683,0
|
|
20241213,103300,162633586,683,683,683,683,14
|
|
20241213,103200,162624024,684,684,684,684,14
|
|
20241213,103100,162614448,681,681,681,681,0
|
|
20241213,103000,162614448,681,681,681,681,1
|
|
20241213,102900,162613767,681,681,681,681,0
|
|
20241213,102800,162613767,681,681,681,681,297
|
|
20241213,102700,162411510,681,685,685,681,5006
|
|
20241213,102600,159001554,681,681,681,681,5000
|
|
20241213,102500,155596554,680,680,680,680,0
|
|
20241213,102400,155596554,680,680,680,680,0
|
|
20241213,102300,155596554,680,680,680,680,1800
|
|
20241213,102200,154372554,680,681,681,680,5500
|
|
20241213,102100,150627554,684,680,684,680,2
|
|
20241213,102000,150626190,679,679,679,679,0
|
|
20241213,101900,150626190,679,680,680,679,6019
|
|
20241213,101800,146539032,679,679,679,679,2111
|
|
20241213,101700,145105663,678,679,680,678,11479
|
|
20241213,101600,137314817,679,681,681,679,5930
|
|
20241213,101500,133281368,682,682,682,682,1755
|
|
20241213,101400,132084458,683,684,684,683,1046
|
|
20241213,101300,131369494,681,681,681,681,0
|
|
20241213,101200,131369494,681,687,687,681,7310
|
|
20241213,101100,126381324,687,687,687,687,1
|
|
20241213,101000,126380637,687,687,687,687,93
|
|
20241213,100900,126316746,687,687,687,687,12
|
|
20241213,100800,126308502,683,685,685,683,3171
|
|
20241213,100700,124140090,687,685,687,685,15
|
|
20241213,100600,124129787,687,685,687,685,8956
|
|
20241213,100500,117994897,685,685,685,685,576
|
|
20241213,100400,117600337,685,685,685,685,2000
|
|
20241213,100300,116230337,687,686,687,686,314
|
|
20241213,100200,116014634,687,686,687,686,3380
|
|
20241213,100100,113695899,687,687,687,687,2022
|
|
20241213,100000,112306785,687,687,687,687,323
|
|
20241213,095900,112084884,686,686,686,686,0
|
|
20241213,095800,112084884,686,687,687,686,2739
|
|
20241213,095700,110204091,687,687,687,687,1261
|
|
20241213,095600,109337784,687,687,687,687,307
|
|
20241213,095500,109126875,687,687,687,687,193
|
|
20241213,095400,108994284,687,687,687,687,0
|
|
20241213,095300,108994284,687,688,688,687,21
|
|
20241213,095200,108979847,687,688,688,687,792
|
|
20241213,095100,108434961,688,687,688,686,6080
|
|
20241213,095000,104261284,688,688,688,688,209
|
|
20241213,094900,104117492,688,687,688,687,12036
|
|
20241213,094800,95847626,687,685,687,685,1605
|
|
20241213,094700,94748001,685,687,687,685,1268
|
|
20241213,094600,93877285,687,687,687,687,8
|
|
20241213,094500,93871789,687,687,687,687,3
|
|
20241213,094400,93869728,687,687,687,687,1892
|
|
20241213,094300,92569924,687,687,687,687,0
|
|
20241213,094200,92569924,687,687,687,685,1724
|
|
20241213,094100,91387586,687,687,687,687,58
|
|
20241213,094000,91347740,687,687,687,687,478
|
|
20241213,093900,91019354,687,687,687,687,10381
|
|
20241213,093800,83887607,684,684,684,684,0
|
|
20241213,093700,83887607,684,684,684,684,201
|
|
20241213,093600,83750123,684,684,684,684,588
|
|
20241213,093500,83347931,684,682,684,682,2243
|
|
20241213,093400,81818201,684,684,684,684,59
|
|
20241213,093300,81777845,684,684,684,683,5431
|
|
20241213,093200,78066436,684,687,687,684,3824
|
|
20241213,093100,75449365,685,685,685,684,900
|
|
20241213,093000,74833465,684,684,684,684,12303
|
|
20241213,092900,66418213,684,684,684,684,1010
|
|
20241213,092800,65727373,684,686,686,684,1059
|
|
20241213,092700,65001643,686,686,686,686,38
|
|
20241213,092600,64975575,687,686,687,686,8932
|
|
20241213,092500,58840291,687,687,687,687,19
|
|
20241213,092400,58827238,687,682,687,681,7722
|
|
20241213,092300,53549116,681,681,681,681,200
|
|
20241213,092200,53412916,681,681,681,681,3
|
|
20241213,092100,53410873,680,680,680,680,12480
|
|
20241213,092000,44924473,679,680,680,679,1226
|
|
20241213,091900,44091523,679,681,681,679,11
|
|
20241213,091800,44084039,678,678,678,678,5
|
|
20241213,091700,44080649,678,678,678,678,2000
|
|
20241213,091600,42724649,678,678,678,678,4948
|
|
20241213,091500,39369905,682,683,683,677,10271
|
|
20241213,091400,32406438,682,682,682,682,2000
|
|
20241213,091300,31042438,683,680,683,678,51
|
|
20241213,091200,31007843,679,679,681,678,9499
|
|
20241213,091100,24559255,681,681,681,681,403
|
|
20241213,091000,24284812,681,679,681,679,506
|
|
20241213,090900,23941232,680,680,680,680,5
|
|
20241213,090800,23937832,677,680,681,676,7586
|
|
20241213,090700,18799978,681,685,685,681,24
|
|
20241213,090600,18783588,685,681,685,679,2580
|
|
20241213,090500,17028193,686,681,686,681,2797
|
|
20241213,090400,15123431,682,687,687,682,7923
|
|
20241213,090300,9708649,687,687,688,687,8215
|
|
20241213,090200,4064942,688,688,688,686,469
|
|
20241213,090100,3743091,681,683,683,681,2656
|
|
20241213,090000,1932377,683,687,689,683,2814
|