587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,184400,544763036,690,690,690,690,9547
|
|
20241216,184300,544763036,690,690,690,690,0
|
|
20241216,184200,544763036,690,690,690,690,0
|
|
20241216,184100,544763036,690,690,690,690,0
|
|
20241216,184000,544763036,690,690,690,690,0
|
|
20241216,183900,544763036,690,690,690,690,0
|
|
20241216,183800,544763036,690,690,690,690,0
|
|
20241216,183700,544763036,690,690,690,690,0
|
|
20241216,183600,544763036,690,690,690,690,0
|
|
20241216,183500,544763036,690,690,690,690,0
|
|
20241216,183400,544763036,690,690,690,690,0
|
|
20241216,183300,544763036,690,690,690,690,0
|
|
20241216,183200,544763036,690,690,690,690,0
|
|
20241216,183100,544763036,690,690,690,690,0
|
|
20241216,183000,544763036,690,690,690,690,0
|
|
20241216,182900,544763036,690,690,690,690,0
|
|
20241216,182800,544763036,690,690,690,690,0
|
|
20241216,182700,544763036,690,690,690,690,0
|
|
20241216,182600,544763036,690,690,690,690,0
|
|
20241216,182500,544763036,690,690,690,690,0
|
|
20241216,182400,544763036,690,690,690,690,0
|
|
20241216,182300,544763036,690,690,690,690,0
|
|
20241216,182200,544763036,690,690,690,690,0
|
|
20241216,182100,544763036,690,690,690,690,0
|
|
20241216,182000,544763036,690,690,690,690,0
|
|
20241216,181900,544763036,690,690,690,690,0
|
|
20241216,181800,544763036,690,690,690,690,0
|
|
20241216,181700,544763036,690,690,690,690,0
|
|
20241216,181600,544763036,690,690,690,690,0
|
|
20241216,181500,544763036,690,690,690,690,0
|
|
20241216,181400,544763036,690,690,690,690,9547
|
|
20241216,181300,544763036,690,690,690,690,0
|
|
20241216,181200,544763036,690,690,690,690,0
|
|
20241216,181100,544763036,690,690,690,690,0
|
|
20241216,181000,544763036,690,690,690,690,0
|
|
20241216,180900,544763036,690,690,690,690,0
|
|
20241216,180800,544763036,690,690,690,690,0
|
|
20241216,180700,544763036,690,690,690,690,0
|
|
20241216,180600,544763036,690,690,690,690,0
|
|
20241216,180500,544763036,690,690,690,690,0
|
|
20241216,180400,544763036,690,690,690,690,0
|
|
20241216,180300,544763036,690,690,690,690,0
|
|
20241216,180200,544763036,690,690,690,690,0
|
|
20241216,180100,544763036,690,690,690,690,0
|
|
20241216,180000,544763036,690,690,690,690,0
|
|
20241216,175900,544763036,690,690,690,690,0
|
|
20241216,175800,544763036,690,690,690,690,0
|
|
20241216,175700,544763036,690,690,690,690,0
|
|
20241216,175600,544763036,690,690,690,690,0
|
|
20241216,175500,544763036,690,690,690,690,0
|
|
20241216,175400,544763036,690,690,690,690,0
|
|
20241216,175300,544763036,690,690,690,690,0
|
|
20241216,175200,544763036,690,690,690,690,0
|
|
20241216,175100,544763036,690,690,690,690,0
|
|
20241216,175000,544763036,690,690,690,690,0
|
|
20241216,174900,544763036,690,690,690,690,0
|
|
20241216,174800,544763036,690,690,690,690,0
|
|
20241216,174700,544763036,690,690,690,690,0
|
|
20241216,174600,544763036,690,690,690,690,0
|
|
20241216,174500,544763036,690,690,690,690,0
|
|
20241216,174400,544763036,690,690,690,690,9547
|
|
20241216,174300,544763036,690,690,690,690,0
|
|
20241216,174200,544763036,690,690,690,690,0
|
|
20241216,174100,544763036,690,690,690,690,0
|
|
20241216,174000,544763036,690,690,690,690,0
|
|
20241216,173900,544763036,690,690,690,690,0
|
|
20241216,173800,544763036,690,690,690,690,0
|
|
20241216,173700,544763036,690,690,690,690,0
|
|
20241216,173600,544763036,690,690,690,690,0
|
|
20241216,173500,544763036,690,690,690,690,0
|
|
20241216,173400,544763036,690,690,690,690,0
|
|
20241216,173300,544763036,690,690,690,690,0
|
|
20241216,173200,544763036,690,690,690,690,0
|
|
20241216,173100,544763036,690,690,690,690,0
|
|
20241216,173000,544763036,690,690,690,690,0
|
|
20241216,172900,544763036,690,690,690,690,0
|
|
20241216,172800,544763036,690,690,690,690,0
|
|
20241216,172700,544763036,690,690,690,690,0
|
|
20241216,172600,544763036,690,690,690,690,0
|
|
20241216,172500,544763036,690,690,690,690,0
|
|
20241216,172400,544763036,690,690,690,690,0
|
|
20241216,172300,544763036,690,690,690,690,0
|
|
20241216,172200,544763036,690,690,690,690,0
|
|
20241216,172100,544763036,690,690,690,690,0
|
|
20241216,172000,544763036,690,690,690,690,0
|
|
20241216,171900,544763036,690,690,690,690,0
|
|
20241216,171800,544763036,690,690,690,690,0
|
|
20241216,171700,544763036,690,690,690,690,0
|
|
20241216,171600,544763036,690,690,690,690,0
|
|
20241216,171500,544763036,690,690,690,690,0
|
|
20241216,171400,544763036,690,690,690,690,9547
|
|
20241216,171300,544763036,690,690,690,690,0
|
|
20241216,171200,544763036,690,690,690,690,0
|
|
20241216,171100,544763036,690,690,690,690,0
|
|
20241216,171000,544763036,690,690,690,690,0
|
|
20241216,170900,544763036,690,690,690,690,0
|
|
20241216,170800,544763036,690,690,690,690,0
|
|
20241216,170700,544763036,690,690,690,690,0
|
|
20241216,170600,544763036,690,690,690,690,0
|
|
20241216,170500,544763036,690,690,690,690,0
|
|
20241216,170400,544763036,690,690,690,690,0
|
|
20241216,170300,544763036,690,690,690,690,0
|
|
20241216,170200,544763036,690,690,690,690,0
|
|
20241216,170100,544763036,690,690,690,690,0
|
|
20241216,170000,544763036,690,690,690,690,0
|
|
20241216,165900,544763036,690,690,690,690,0
|
|
20241216,165800,544763036,690,690,690,690,0
|
|
20241216,165700,544763036,690,690,690,690,0
|
|
20241216,165600,544763036,690,690,690,690,0
|
|
20241216,165500,544763036,690,690,690,690,0
|
|
20241216,165400,544763036,690,690,690,690,0
|
|
20241216,165300,544763036,690,690,690,690,0
|
|
20241216,165200,544763036,690,690,690,690,0
|
|
20241216,165100,544763036,690,690,690,690,0
|
|
20241216,165000,544763036,690,690,690,690,0
|
|
20241216,164900,544763036,690,690,690,690,0
|
|
20241216,164800,544763036,690,690,690,690,0
|
|
20241216,164700,544763036,690,690,690,690,0
|
|
20241216,164600,544763036,690,690,690,690,0
|
|
20241216,164500,544763036,690,690,690,690,0
|
|
20241216,164400,544763036,690,690,690,690,9547
|
|
20241216,164300,544763036,690,690,690,690,0
|
|
20241216,164200,544763036,690,690,690,690,0
|
|
20241216,164100,544763036,690,690,690,690,0
|
|
20241216,164000,544763036,690,690,690,690,0
|
|
20241216,163900,544763036,690,690,690,690,0
|
|
20241216,163800,544763036,690,690,690,690,0
|
|
20241216,163700,544763036,690,690,690,690,0
|
|
20241216,163600,544763036,690,690,690,690,0
|
|
20241216,163500,544763036,690,690,690,690,0
|
|
20241216,163400,544763036,690,690,690,690,0
|
|
20241216,163300,544763036,690,690,690,690,0
|
|
20241216,163200,544763036,690,690,690,690,0
|
|
20241216,163100,544763036,690,690,690,690,0
|
|
20241216,163000,544763036,690,690,690,690,0
|
|
20241216,162900,544763036,690,690,690,690,0
|
|
20241216,162800,544763036,690,690,690,690,0
|
|
20241216,162700,544763036,690,690,690,690,0
|
|
20241216,162600,544763036,690,690,690,690,0
|
|
20241216,162500,544763036,690,690,690,690,0
|
|
20241216,162400,544763036,690,690,690,690,0
|
|
20241216,162300,544763036,690,690,690,690,0
|
|
20241216,162200,544763036,690,690,690,690,0
|
|
20241216,162100,544763036,690,690,690,690,0
|
|
20241216,162000,544763036,690,690,690,690,0
|
|
20241216,161900,544763036,690,690,690,690,0
|
|
20241216,161800,544763036,690,690,690,690,0
|
|
20241216,161700,544763036,690,690,690,690,0
|
|
20241216,161600,544763036,690,690,690,690,0
|
|
20241216,161500,544763036,690,690,690,690,0
|
|
20241216,161400,544763036,690,690,690,690,9547
|
|
20241216,161300,544763036,690,690,690,690,0
|
|
20241216,161200,544763036,690,690,690,690,0
|
|
20241216,161100,544763036,690,690,690,690,0
|
|
20241216,161000,544763036,690,690,690,690,0
|
|
20241216,160900,544763036,690,690,690,690,0
|
|
20241216,160800,544763036,690,690,690,690,0
|
|
20241216,160700,544763036,690,690,690,690,0
|
|
20241216,160600,544763036,690,690,690,690,0
|
|
20241216,160500,544763036,690,690,690,690,0
|
|
20241216,160400,544763036,690,690,690,690,0
|
|
20241216,160300,544763036,690,690,690,690,0
|
|
20241216,160200,544763036,690,690,690,690,0
|
|
20241216,160100,544763036,690,690,690,690,0
|
|
20241216,160000,544763036,690,690,690,690,0
|
|
20241216,155900,544763036,690,690,690,690,0
|
|
20241216,155800,544763036,690,690,690,690,0
|
|
20241216,155700,544763036,690,690,690,690,0
|
|
20241216,155600,544763036,690,690,690,690,0
|
|
20241216,155500,544763036,690,690,690,690,0
|
|
20241216,155400,544763036,690,690,690,690,0
|
|
20241216,155300,544763036,690,690,690,690,0
|
|
20241216,155200,544763036,690,690,690,690,0
|
|
20241216,155100,544763036,690,690,690,690,0
|
|
20241216,155000,544763036,690,690,690,690,0
|
|
20241216,154900,544763036,690,690,690,690,0
|
|
20241216,154800,544763036,690,690,690,690,0
|
|
20241216,154700,544763036,690,690,690,690,0
|
|
20241216,154600,544763036,690,690,690,690,0
|
|
20241216,154500,544763036,690,690,690,690,0
|
|
20241216,154400,544763036,690,690,690,690,9547
|
|
20241216,154300,544763036,690,690,690,690,0
|
|
20241216,154200,544763036,690,690,690,690,0
|
|
20241216,154100,544763036,690,690,690,690,0
|
|
20241216,154000,544763036,690,690,690,690,0
|
|
20241216,153900,544763036,690,690,690,690,0
|
|
20241216,153800,544763036,690,690,690,690,0
|
|
20241216,153700,544763036,690,690,690,690,0
|
|
20241216,153600,544763036,690,690,690,690,0
|
|
20241216,153500,544763036,690,690,690,690,0
|
|
20241216,153400,544763036,690,690,690,690,0
|
|
20241216,153300,544763036,690,690,690,690,0
|
|
20241216,153200,544763036,690,690,690,690,0
|
|
20241216,153100,544763036,690,690,690,690,0
|
|
20241216,153000,544763036,690,690,690,690,9547
|
|
20241216,152900,538175606,690,690,690,690,0
|
|
20241216,152800,538175606,690,690,690,690,0
|
|
20241216,152700,538175606,690,690,690,690,0
|
|
20241216,152600,538175606,690,690,690,690,0
|
|
20241216,152500,538175606,690,690,690,690,0
|
|
20241216,152400,538175606,690,690,690,690,0
|
|
20241216,152300,538175606,690,690,690,690,0
|
|
20241216,152200,538175606,690,690,690,690,0
|
|
20241216,152100,538175606,690,690,690,690,0
|
|
20241216,152000,538175606,690,690,690,690,0
|
|
20241216,151900,538175606,690,688,690,688,102
|
|
20241216,151800,538105426,690,687,690,687,147
|
|
20241216,151700,538004396,687,688,688,687,1685
|
|
20241216,151600,536845120,688,688,688,688,0
|
|
20241216,151500,536845120,688,686,688,686,13713
|
|
20241216,151400,527427994,686,686,686,686,12
|
|
20241216,151300,527419762,686,686,686,686,31
|
|
20241216,151200,527398496,686,686,686,686,9
|
|
20241216,151100,527392322,685,685,685,685,1000
|
|
20241216,151000,526707322,686,686,686,686,36
|
|
20241216,150900,526682626,687,685,687,685,1128
|
|
20241216,150800,525909917,685,685,685,685,3898
|
|
20241216,150700,523239787,685,685,685,685,60
|
|
20241216,150600,523198687,683,684,684,683,5017
|
|
20241216,150500,519767495,684,684,684,684,941
|
|
20241216,150400,519123851,684,684,684,684,315
|
|
20241216,150300,518908391,684,684,684,684,5
|
|
20241216,150200,518904971,684,684,684,684,3200
|
|
20241216,150100,516716171,684,685,685,684,6549
|
|
20241216,150000,512236557,685,684,685,684,5
|
|
20241216,145900,512233135,685,685,685,685,281
|
|
20241216,145800,512040650,684,685,685,684,1710
|
|
20241216,145700,510869500,685,685,685,685,500
|
|
20241216,145600,510527000,685,686,686,685,102
|
|
20241216,145500,510457129,683,687,687,683,1032
|
|
20241216,145400,509752145,687,687,687,687,3
|
|
20241216,145300,509750084,687,687,687,687,31
|
|
20241216,145200,509728787,684,684,684,684,35
|
|
20241216,145100,509704847,684,684,684,683,840
|
|
20241216,145000,509131064,684,684,684,684,422
|
|
20241216,144900,508842416,684,684,684,684,1200
|
|
20241216,144800,508021616,684,684,684,684,600
|
|
20241216,144700,507611216,684,684,684,684,11072
|
|
20241216,144600,500037968,684,685,685,684,1100
|
|
20241216,144500,499284568,686,686,686,686,85
|
|
20241216,144400,499226258,686,686,686,686,1000
|
|
20241216,144300,498540258,687,687,687,687,2
|
|
20241216,144200,498538884,686,685,686,685,7349
|
|
20241216,144100,493497480,685,685,685,685,1
|
|
20241216,144000,493496795,684,684,684,684,1
|
|
20241216,143900,493496111,683,683,683,683,0
|
|
20241216,143800,493496111,683,684,684,683,6249
|
|
20241216,143700,489226854,685,685,685,685,1000
|
|
20241216,143600,488541854,685,685,685,685,674
|
|
20241216,143500,488080164,684,684,684,684,0
|
|
20241216,143400,488080164,684,684,684,684,0
|
|
20241216,143300,488080164,684,684,684,684,9
|
|
20241216,143200,488074008,684,684,684,684,1
|
|
20241216,143100,488073324,684,684,684,684,0
|
|
20241216,143000,488073324,684,684,684,684,10492
|
|
20241216,142900,480896796,685,685,685,685,0
|
|
20241216,142800,480896796,685,685,685,685,13
|
|
20241216,142700,480887891,685,685,685,685,155
|
|
20241216,142600,480781716,685,685,685,685,12
|
|
20241216,142500,480773496,685,685,685,685,2
|
|
20241216,142400,480772126,685,685,685,685,3158
|
|
20241216,142300,478608896,685,685,685,685,0
|
|
20241216,142200,478608896,685,685,685,685,297
|
|
20241216,142100,478405451,685,685,685,685,0
|
|
20241216,142000,478405451,685,685,685,685,0
|
|
20241216,141900,478405451,685,685,685,685,4001
|
|
20241216,141800,475664766,686,686,686,686,0
|
|
20241216,141700,475664766,686,686,686,686,10
|
|
20241216,141600,475657906,685,685,685,685,5
|
|
20241216,141500,475654481,685,686,686,685,5691
|
|
20241216,141400,471755455,686,686,686,686,1786
|
|
20241216,141300,470530259,686,686,686,686,11467
|
|
20241216,141200,462663897,686,686,686,686,0
|
|
20241216,141100,462663897,686,686,686,686,0
|
|
20241216,141000,462663897,686,686,686,686,0
|
|
20241216,140900,462663897,686,686,686,686,208
|
|
20241216,140800,462521209,687,687,687,687,40
|
|
20241216,140700,462493729,686,687,687,686,1724
|
|
20241216,140600,461309563,687,687,687,687,300
|
|
20241216,140500,461103463,687,687,687,687,5014
|
|
20241216,140400,457658845,686,687,687,686,596
|
|
20241216,140300,457249939,687,687,687,687,1
|
|
20241216,140200,457249252,686,686,686,686,299
|
|
20241216,140100,457044138,687,687,687,687,45
|
|
20241216,140000,457013223,686,686,687,686,418
|
|
20241216,135900,456726473,687,687,687,686,3717
|
|
20241216,135800,454176018,687,688,688,687,6006
|
|
20241216,135700,450049891,687,687,687,687,0
|
|
20241216,135600,450049891,687,687,687,687,0
|
|
20241216,135500,450049891,687,688,688,687,2332
|
|
20241216,135400,448445476,688,688,688,688,222
|
|
20241216,135300,448292740,689,689,689,689,981
|
|
20241216,135200,447616831,688,688,688,688,111
|
|
20241216,135100,447540463,688,688,688,688,0
|
|
20241216,135000,447540463,688,688,688,688,409
|
|
20241216,134900,447259071,688,688,688,688,0
|
|
20241216,134800,447259071,688,688,688,688,0
|
|
20241216,134700,447259071,688,688,688,688,0
|
|
20241216,134600,447259071,688,690,690,688,1003
|
|
20241216,134500,446569003,690,690,690,690,0
|
|
20241216,134400,446569003,690,690,690,690,2000
|
|
20241216,134300,445189003,689,689,689,689,72
|
|
20241216,134200,445139395,687,687,687,687,0
|
|
20241216,134100,445139395,687,687,687,687,0
|
|
20241216,134000,445139395,687,687,687,687,200
|
|
20241216,133900,445001995,687,687,687,687,6986
|
|
20241216,133800,440202613,687,688,688,687,5471
|
|
20241216,133700,436439675,688,688,688,688,0
|
|
20241216,133600,436439675,688,688,688,688,968
|
|
20241216,133500,435773691,688,688,688,688,1
|
|
20241216,133400,435773003,688,688,688,688,1
|
|
20241216,133300,435772315,688,689,689,688,9
|
|
20241216,133200,435766122,688,688,688,688,73
|
|
20241216,133100,435715898,689,689,689,689,3055
|
|
20241216,133000,433611003,691,691,691,691,937
|
|
20241216,132900,432963536,690,690,690,690,5000
|
|
20241216,132800,429513536,690,690,690,690,10
|
|
20241216,132700,429506636,690,689,690,689,3016
|
|
20241216,132600,427425612,689,689,689,689,939
|
|
20241216,132500,426778641,689,689,689,689,3000
|
|
20241216,132400,424711641,687,687,687,687,0
|
|
20241216,132300,424711641,687,687,687,687,1
|
|
20241216,132200,424710954,687,687,688,687,963
|
|
20241216,132100,424048551,689,689,689,689,111
|
|
20241216,132000,423972072,689,689,689,689,4500
|
|
20241216,131900,420871572,687,687,687,687,1
|
|
20241216,131800,420870885,687,688,688,687,4775
|
|
20241216,131700,417585686,688,689,689,688,2988
|
|
20241216,131600,415527040,688,689,689,688,4789
|
|
20241216,131500,412231618,688,688,688,688,1
|
|
20241216,131400,412230930,688,688,688,688,0
|
|
20241216,131300,412230930,688,688,688,688,2606
|
|
20241216,131200,410438002,689,688,689,688,501
|
|
20241216,131100,410092814,689,688,689,688,685
|
|
20241216,131000,409621533,688,688,688,688,0
|
|
20241216,130900,409621533,688,688,688,688,0
|
|
20241216,130800,409621533,688,688,688,688,30
|
|
20241216,130700,409600893,689,689,689,689,1000
|
|
20241216,130600,408911893,689,689,689,689,1
|
|
20241216,130500,408911204,688,688,688,688,1
|
|
20241216,130400,408910516,689,689,689,689,19
|
|
20241216,130300,408897425,690,688,690,688,4570
|
|
20241216,130200,405752125,688,689,689,688,518
|
|
20241216,130100,405395723,688,688,688,688,19
|
|
20241216,130000,405382651,688,690,690,688,210
|
|
20241216,125900,405237962,690,690,690,690,0
|
|
20241216,125800,405237962,690,689,690,689,1500
|
|
20241216,125700,404203123,689,689,689,689,0
|
|
20241216,125600,404203123,689,689,689,689,14
|
|
20241216,125500,404193477,689,689,689,689,0
|
|
20241216,125400,404193477,689,689,689,689,0
|
|
20241216,125300,404193477,689,689,689,689,36
|
|
20241216,125200,404168673,689,689,689,689,233
|
|
20241216,125100,404008136,689,689,689,689,380
|
|
20241216,125000,403746316,689,689,689,689,100
|
|
20241216,124900,403677416,689,689,689,689,1559
|
|
20241216,124800,402603265,689,689,689,689,0
|
|
20241216,124700,402603265,689,689,689,689,0
|
|
20241216,124600,402603265,689,689,689,689,0
|
|
20241216,124500,402603265,689,689,689,689,0
|
|
20241216,124400,402603265,689,689,689,689,710
|
|
20241216,124300,402114075,689,689,689,689,23
|
|
20241216,124200,402098228,689,689,689,689,153
|
|
20241216,124100,401992811,689,691,691,689,19212
|
|
20241216,124000,388742939,691,691,691,691,14
|
|
20241216,123900,388733265,691,692,692,691,310
|
|
20241216,123800,388518755,692,692,692,692,3
|
|
20241216,123700,388516679,690,690,690,690,0
|
|
20241216,123600,388516679,690,690,690,690,157
|
|
20241216,123500,388408349,691,691,691,691,0
|
|
20241216,123400,388408349,691,692,692,691,2876
|
|
20241216,123300,386420153,692,691,692,690,13244
|
|
20241216,123200,377270289,690,690,690,690,2466
|
|
20241216,123100,375568749,692,692,692,692,400
|
|
20241216,123000,375291949,690,690,690,690,0
|
|
20241216,122900,375291949,690,690,690,690,211
|
|
20241216,122800,375146359,690,690,690,690,0
|
|
20241216,122700,375146359,690,691,691,690,2550
|
|
20241216,122600,373386855,691,692,692,691,34
|
|
20241216,122500,373363331,692,692,692,692,0
|
|
20241216,122400,373363331,692,692,692,692,0
|
|
20241216,122300,373363331,692,692,692,692,1
|
|
20241216,122200,373362639,692,691,692,691,729
|
|
20241216,122100,372858447,690,690,690,690,0
|
|
20241216,122000,372858447,690,690,690,690,0
|
|
20241216,121900,372858447,690,690,690,690,0
|
|
20241216,121800,372858447,690,691,691,690,361
|
|
20241216,121700,372608997,690,690,690,690,8
|
|
20241216,121600,372603477,690,690,690,690,2759
|
|
20241216,121500,370699767,691,691,691,691,0
|
|
20241216,121400,370699767,691,691,691,691,547
|
|
20241216,121300,370321790,691,691,691,691,0
|
|
20241216,121200,370321790,691,691,691,691,500
|
|
20241216,121100,369976290,691,691,691,691,405
|
|
20241216,121000,369696435,690,690,690,690,0
|
|
20241216,120900,369696435,690,690,690,690,1200
|
|
20241216,120800,368868435,690,690,690,690,11
|
|
20241216,120700,368860845,690,690,690,690,0
|
|
20241216,120600,368860845,690,690,690,690,0
|
|
20241216,120500,368860845,690,690,690,690,0
|
|
20241216,120400,368860845,690,691,691,690,14774
|
|
20241216,120300,358666688,691,691,691,691,702
|
|
20241216,120200,358181606,691,691,691,691,1
|
|
20241216,120100,358180915,692,692,692,692,1000
|
|
20241216,120000,357488915,692,692,692,691,2208
|
|
20241216,115900,355961187,691,691,691,691,0
|
|
20241216,115800,355961187,691,691,691,691,3
|
|
20241216,115700,355959114,691,691,691,691,17
|
|
20241216,115600,355947367,691,691,691,691,0
|
|
20241216,115500,355947367,691,691,691,691,700
|
|
20241216,115400,355463667,691,691,691,691,1581
|
|
20241216,115300,354371196,690,691,691,690,2300
|
|
20241216,115200,352782996,691,691,691,691,500
|
|
20241216,115100,352437496,690,691,691,690,7910
|
|
20241216,115000,346971894,692,692,692,692,13
|
|
20241216,114900,346962898,691,691,691,691,210
|
|
20241216,114800,346817788,691,691,691,691,2208
|
|
20241216,114700,345292060,691,691,691,691,24
|
|
20241216,114600,345275476,690,690,690,690,2
|
|
20241216,114500,345274096,692,692,692,692,1501
|
|
20241216,114400,344235404,692,692,692,690,3637
|
|
20241216,114300,341718826,692,692,692,692,1800
|
|
20241216,114200,340473226,692,692,692,692,200
|
|
20241216,114100,340334826,692,692,692,692,206
|
|
20241216,114000,340192274,690,690,690,690,0
|
|
20241216,113900,340192274,690,690,690,690,208
|
|
20241216,113800,340048754,692,692,692,692,0
|
|
20241216,113700,340048754,692,692,692,692,0
|
|
20241216,113600,340048754,692,692,692,692,400
|
|
20241216,113500,339771954,692,692,692,692,0
|
|
20241216,113400,339771954,692,692,692,692,400
|
|
20241216,113300,339495154,692,692,692,692,1
|
|
20241216,113200,339494462,690,690,690,690,3000
|
|
20241216,113100,337424462,690,690,690,690,3000
|
|
20241216,113000,335354462,691,691,691,691,8612
|
|
20241216,112900,329403570,690,690,690,690,0
|
|
20241216,112800,329403570,690,690,690,690,2288
|
|
20241216,112700,327824850,690,690,690,690,0
|
|
20241216,112600,327824850,690,690,690,690,14
|
|
20241216,112500,327815190,691,691,691,691,803
|
|
20241216,112400,327260317,691,691,691,691,2533
|
|
20241216,112300,325510014,690,690,690,690,1
|
|
20241216,112200,325509324,690,690,690,690,0
|
|
20241216,112100,325509324,690,690,690,690,0
|
|
20241216,112000,325509324,690,690,690,690,6269
|
|
20241216,111900,321183714,690,690,690,690,138
|
|
20241216,111800,321088494,691,690,691,690,3014
|
|
20241216,111700,319007820,691,690,691,690,3211
|
|
20241216,111600,316791964,691,691,691,691,1100
|
|
20241216,111500,316031864,690,692,692,690,9072
|
|
20241216,111400,309762265,693,693,693,692,273
|
|
20241216,111300,309573284,693,693,693,693,1
|
|
20241216,111200,309572591,692,693,693,692,2824
|
|
20241216,111100,307616066,693,693,693,693,7
|
|
20241216,111000,307611215,693,692,693,692,4618
|
|
20241216,110900,304415541,693,693,693,693,0
|
|
20241216,110800,304415541,693,693,693,693,1
|
|
20241216,110700,304414848,691,691,691,691,2000
|
|
20241216,110600,303032848,691,693,693,691,1017
|
|
20241216,110500,302329426,692,692,692,692,0
|
|
20241216,110400,302329426,692,692,692,692,708
|
|
20241216,110300,301839490,692,692,692,692,1334
|
|
20241216,110200,300916362,692,692,692,692,11
|
|
20241216,110100,300908750,692,692,692,692,0
|
|
20241216,110000,300908750,692,692,692,692,0
|
|
20241216,105900,300908750,692,692,692,692,8
|
|
20241216,105800,300903214,692,692,692,692,0
|
|
20241216,105700,300903214,692,692,692,692,30
|
|
20241216,105600,300882454,692,692,692,692,299
|
|
20241216,105500,300675546,692,692,692,692,129
|
|
20241216,105400,300586278,692,692,692,692,197
|
|
20241216,105300,300449954,692,692,692,692,500
|
|
20241216,105200,300103954,692,692,692,692,5
|
|
20241216,105100,300100494,692,692,692,692,0
|
|
20241216,105000,300100494,692,692,692,692,0
|
|
20241216,104900,300100494,692,692,692,692,7
|
|
20241216,104800,300095650,692,691,692,691,1604
|
|
20241216,104700,298987282,691,691,691,691,995
|
|
20241216,104600,298299737,693,693,693,693,10
|
|
20241216,104500,298292807,693,692,693,692,505
|
|
20241216,104400,297943327,692,692,692,692,387
|
|
20241216,104300,297675523,690,691,691,690,2000
|
|
20241216,104200,296295517,690,690,690,690,13131
|
|
20241216,104100,287235127,689,690,690,689,2520
|
|
20241216,104000,285496781,689,690,690,689,2368
|
|
20241216,103900,283864861,690,690,690,690,7938
|
|
20241216,103800,278387641,690,692,692,690,30000
|
|
20241216,103700,257679741,693,693,693,693,21
|
|
20241216,103600,257665188,693,693,693,693,1100
|
|
20241216,103500,256902888,695,695,695,695,1
|
|
20241216,103400,256902193,694,694,694,694,500
|
|
20241216,103300,256555193,694,693,694,692,12813
|
|
20241216,103200,247663233,694,694,694,694,484
|
|
20241216,103100,247327337,694,695,695,694,486
|
|
20241216,103000,246989975,694,694,694,694,5599
|
|
20241216,102900,243104269,694,691,694,691,10751
|
|
20241216,102800,235657166,693,691,693,691,3906
|
|
20241216,102700,232955067,692,692,692,692,0
|
|
20241216,102600,232955067,692,692,692,692,53
|
|
20241216,102500,232918391,692,692,692,692,1758
|
|
20241216,102400,231701855,692,692,692,692,708
|
|
20241216,102300,231211919,692,693,693,692,1958
|
|
20241216,102200,229855175,693,693,693,693,478
|
|
20241216,102100,229523921,692,692,692,692,352
|
|
20241216,102000,229280337,692,692,692,692,208
|
|
20241216,101900,229136401,693,693,693,693,470
|
|
20241216,101800,228810691,692,692,692,692,0
|
|
20241216,101700,228810691,692,692,693,692,3212
|
|
20241216,101600,226586987,691,691,691,691,0
|
|
20241216,101500,226586987,691,691,691,691,3034
|
|
20241216,101400,224490493,691,691,691,691,1049
|
|
20241216,101300,223765634,691,692,692,691,3359
|
|
20241216,101200,221444011,691,692,692,691,111
|
|
20241216,101100,221367200,692,693,693,692,10154
|
|
20241216,101000,214337589,693,694,694,693,1046
|
|
20241216,100900,213612705,694,693,694,693,1411
|
|
20241216,100800,212634864,693,692,693,692,826
|
|
20241216,100700,212063246,693,693,693,692,2842
|
|
20241216,100600,210096065,693,693,693,693,3106
|
|
20241216,100500,207943607,693,693,693,692,340
|
|
20241216,100400,207708287,693,692,693,692,222
|
|
20241216,100300,207554647,692,692,692,692,1001
|
|
20241216,100200,206861955,692,691,692,691,589
|
|
20241216,100100,206454930,691,691,691,691,5937
|
|
20241216,100000,202352463,691,691,691,690,2564
|
|
20241216,095900,200580947,691,691,691,690,2109
|
|
20241216,095800,199123836,692,692,692,692,128
|
|
20241216,095700,199035260,692,692,692,691,729
|
|
20241216,095600,198531500,692,692,692,691,4249
|
|
20241216,095500,195591400,692,691,692,691,2662
|
|
20241216,095400,193750736,692,692,693,692,1012
|
|
20241216,095300,193049432,691,692,692,691,1114
|
|
20241216,095200,192279570,693,690,693,690,22
|
|
20241216,095100,192264327,688,688,689,688,129
|
|
20241216,095000,192175565,688,690,690,688,3000
|
|
20241216,094900,190110140,693,692,693,692,1119
|
|
20241216,094800,189335789,692,690,692,690,294
|
|
20241216,094700,189132385,690,689,690,689,3850
|
|
20241216,094600,186477385,687,688,688,687,37731
|
|
20241216,094500,160538257,687,687,687,687,970
|
|
20241216,094400,159871867,688,686,688,686,16290
|
|
20241216,094300,148679525,686,688,688,686,1040
|
|
20241216,094200,147964305,688,688,688,688,211
|
|
20241216,094100,147819137,688,687,688,687,20710
|
|
20241216,094000,133589246,687,687,687,687,1
|
|
20241216,093900,133588559,687,686,687,686,130
|
|
20241216,093800,133499368,688,687,688,686,833
|
|
20241216,093700,132927181,687,686,687,685,370
|
|
20241216,093600,132673429,688,687,688,686,2793
|
|
20241216,093500,130756563,688,687,689,687,1342
|
|
20241216,093400,129832304,688,688,690,688,26700
|
|
20241216,093300,111462692,690,689,690,689,3065
|
|
20241216,093200,109350893,689,689,689,689,10
|
|
20241216,093100,109344003,688,687,688,687,29638
|
|
20241216,093000,88954259,688,688,688,688,14
|
|
20241216,092900,88944627,685,685,685,685,6
|
|
20241216,092800,88940517,686,686,688,685,6017
|
|
20241216,092700,84808940,686,687,687,686,6935
|
|
20241216,092600,80051487,688,688,688,688,162
|
|
20241216,092500,79940031,688,688,688,688,0
|
|
20241216,092400,79940031,688,686,688,686,4951
|
|
20241216,092300,76540134,686,686,686,686,3
|
|
20241216,092200,76538076,686,687,687,686,1117
|
|
20241216,092100,75771813,687,687,687,687,370
|
|
20241216,092000,75517623,688,688,688,688,11
|
|
20241216,091900,75510055,688,688,688,687,5310
|
|
20241216,091800,71861475,687,688,688,687,1803
|
|
20241216,091700,70622813,688,688,688,688,2537
|
|
20241216,091600,68877357,688,689,689,688,1200
|
|
20241216,091500,68051168,688,689,689,688,6708
|
|
20241216,091400,63429357,690,691,691,690,6240
|
|
20241216,091300,59123756,691,691,692,691,9662
|
|
20241216,091200,52444310,692,692,692,692,3049
|
|
20241216,091100,50334402,692,691,692,691,55
|
|
20241216,091000,50296392,691,690,692,690,5889
|
|
20241216,090900,46227944,691,691,694,691,3276
|
|
20241216,090800,43964216,691,693,694,691,1551
|
|
20241216,090700,42890938,697,694,697,694,15921
|
|
20241216,090600,31833243,693,690,693,688,4914
|
|
20241216,090500,28434046,689,691,691,689,3278
|
|
20241216,090400,26175496,691,690,691,690,2972
|
|
20241216,090300,24123344,690,689,690,689,2055
|
|
20241216,090200,22707024,690,689,692,689,5381
|
|
20241216,090100,18984091,684,688,689,680,12347
|
|
20241216,090000,10561190,689,689,690,687,15329
|