587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,184400,332596932,678,678,678,678,11609
|
|
20241217,184300,332596932,678,678,678,678,0
|
|
20241217,184200,332596932,678,678,678,678,0
|
|
20241217,184100,332596932,678,678,678,678,0
|
|
20241217,184000,332596932,678,678,678,678,0
|
|
20241217,183900,332596932,678,678,678,678,0
|
|
20241217,183800,332596932,678,678,678,678,0
|
|
20241217,183700,332596932,678,678,678,678,0
|
|
20241217,183600,332596932,678,678,678,678,0
|
|
20241217,183500,332596932,678,678,678,678,0
|
|
20241217,183400,332596932,678,678,678,678,0
|
|
20241217,183300,332596932,678,678,678,678,0
|
|
20241217,183200,332596932,678,678,678,678,0
|
|
20241217,183100,332596932,678,678,678,678,0
|
|
20241217,183000,332596932,678,678,678,678,0
|
|
20241217,182900,332596932,678,678,678,678,0
|
|
20241217,182800,332596932,678,678,678,678,0
|
|
20241217,182700,332596932,678,678,678,678,0
|
|
20241217,182600,332596932,678,678,678,678,0
|
|
20241217,182500,332596932,678,678,678,678,0
|
|
20241217,182400,332596932,678,678,678,678,0
|
|
20241217,182300,332596932,678,678,678,678,0
|
|
20241217,182200,332596932,678,678,678,678,0
|
|
20241217,182100,332596932,678,678,678,678,0
|
|
20241217,182000,332596932,678,678,678,678,0
|
|
20241217,181900,332596932,678,678,678,678,0
|
|
20241217,181800,332596932,678,678,678,678,0
|
|
20241217,181700,332596932,678,678,678,678,0
|
|
20241217,181600,332596932,678,678,678,678,0
|
|
20241217,181500,332596932,678,678,678,678,0
|
|
20241217,181400,332596932,678,678,678,678,11609
|
|
20241217,181300,332596932,678,678,678,678,0
|
|
20241217,181200,332596932,678,678,678,678,0
|
|
20241217,181100,332596932,678,678,678,678,0
|
|
20241217,181000,332596932,678,678,678,678,0
|
|
20241217,180900,332596932,678,678,678,678,0
|
|
20241217,180800,332596932,678,678,678,678,0
|
|
20241217,180700,332596932,678,678,678,678,0
|
|
20241217,180600,332596932,678,678,678,678,0
|
|
20241217,180500,332596932,678,678,678,678,0
|
|
20241217,180400,332596932,678,678,678,678,0
|
|
20241217,180300,332596932,678,678,678,678,0
|
|
20241217,180200,332596932,678,678,678,678,0
|
|
20241217,180100,332596932,678,678,678,678,0
|
|
20241217,180000,332596932,678,678,678,678,0
|
|
20241217,175900,332596932,678,678,678,678,0
|
|
20241217,175800,332596932,678,678,678,678,0
|
|
20241217,175700,332596932,678,678,678,678,0
|
|
20241217,175600,332596932,678,678,678,678,0
|
|
20241217,175500,332596932,678,678,678,678,0
|
|
20241217,175400,332596932,678,678,678,678,0
|
|
20241217,175300,332596932,678,678,678,678,0
|
|
20241217,175200,332596932,678,678,678,678,0
|
|
20241217,175100,332596932,678,678,678,678,0
|
|
20241217,175000,332596932,678,678,678,678,0
|
|
20241217,174900,332596932,678,678,678,678,0
|
|
20241217,174800,332596932,678,678,678,678,0
|
|
20241217,174700,332596932,678,678,678,678,0
|
|
20241217,174600,332596932,678,678,678,678,0
|
|
20241217,174500,332596932,678,678,678,678,0
|
|
20241217,174400,332596932,678,678,678,678,11609
|
|
20241217,174300,332596932,678,678,678,678,0
|
|
20241217,174200,332596932,678,678,678,678,0
|
|
20241217,174100,332596932,678,678,678,678,0
|
|
20241217,174000,332596932,678,678,678,678,0
|
|
20241217,173900,332596932,678,678,678,678,0
|
|
20241217,173800,332596932,678,678,678,678,0
|
|
20241217,173700,332596932,678,678,678,678,0
|
|
20241217,173600,332596932,678,678,678,678,0
|
|
20241217,173500,332596932,678,678,678,678,0
|
|
20241217,173400,332596932,678,678,678,678,0
|
|
20241217,173300,332596932,678,678,678,678,0
|
|
20241217,173200,332596932,678,678,678,678,0
|
|
20241217,173100,332596932,678,678,678,678,0
|
|
20241217,173000,332596932,678,678,678,678,0
|
|
20241217,172900,332596932,678,678,678,678,0
|
|
20241217,172800,332596932,678,678,678,678,0
|
|
20241217,172700,332596932,678,678,678,678,0
|
|
20241217,172600,332596932,678,678,678,678,0
|
|
20241217,172500,332596932,678,678,678,678,0
|
|
20241217,172400,332596932,678,678,678,678,0
|
|
20241217,172300,332596932,678,678,678,678,0
|
|
20241217,172200,332596932,678,678,678,678,0
|
|
20241217,172100,332596932,678,678,678,678,0
|
|
20241217,172000,332596932,678,678,678,678,0
|
|
20241217,171900,332596932,678,678,678,678,0
|
|
20241217,171800,332596932,678,678,678,678,0
|
|
20241217,171700,332596932,678,678,678,678,0
|
|
20241217,171600,332596932,678,678,678,678,0
|
|
20241217,171500,332596932,678,678,678,678,0
|
|
20241217,171400,332596932,678,678,678,678,11609
|
|
20241217,171300,332596932,678,678,678,678,0
|
|
20241217,171200,332596932,678,678,678,678,0
|
|
20241217,171100,332596932,678,678,678,678,0
|
|
20241217,171000,332596932,678,678,678,678,0
|
|
20241217,170900,332596932,678,678,678,678,0
|
|
20241217,170800,332596932,678,678,678,678,0
|
|
20241217,170700,332596932,678,678,678,678,0
|
|
20241217,170600,332596932,678,678,678,678,0
|
|
20241217,170500,332596932,678,678,678,678,0
|
|
20241217,170400,332596932,678,678,678,678,0
|
|
20241217,170300,332596932,678,678,678,678,0
|
|
20241217,170200,332596932,678,678,678,678,0
|
|
20241217,170100,332596932,678,678,678,678,0
|
|
20241217,170000,332596932,678,678,678,678,0
|
|
20241217,165900,332596932,678,678,678,678,0
|
|
20241217,165800,332596932,678,678,678,678,0
|
|
20241217,165700,332596932,678,678,678,678,0
|
|
20241217,165600,332596932,678,678,678,678,0
|
|
20241217,165500,332596932,678,678,678,678,0
|
|
20241217,165400,332596932,678,678,678,678,0
|
|
20241217,165300,332596932,678,678,678,678,0
|
|
20241217,165200,332596932,678,678,678,678,0
|
|
20241217,165100,332596932,678,678,678,678,0
|
|
20241217,165000,332596932,678,678,678,678,0
|
|
20241217,164900,332596932,678,678,678,678,0
|
|
20241217,164800,332596932,678,678,678,678,0
|
|
20241217,164700,332596932,678,678,678,678,0
|
|
20241217,164600,332596932,678,678,678,678,0
|
|
20241217,164500,332596932,678,678,678,678,0
|
|
20241217,164400,332596932,678,678,678,678,11609
|
|
20241217,164300,332596932,678,678,678,678,0
|
|
20241217,164200,332596932,678,678,678,678,0
|
|
20241217,164100,332596932,678,678,678,678,0
|
|
20241217,164000,332596932,678,678,678,678,0
|
|
20241217,163900,332596932,678,678,678,678,0
|
|
20241217,163800,332596932,678,678,678,678,0
|
|
20241217,163700,332596932,678,678,678,678,0
|
|
20241217,163600,332596932,678,678,678,678,0
|
|
20241217,163500,332596932,678,678,678,678,0
|
|
20241217,163400,332596932,678,678,678,678,0
|
|
20241217,163300,332596932,678,678,678,678,0
|
|
20241217,163200,332596932,678,678,678,678,0
|
|
20241217,163100,332596932,678,678,678,678,0
|
|
20241217,163000,332596932,678,678,678,678,0
|
|
20241217,162900,332596932,678,678,678,678,0
|
|
20241217,162800,332596932,678,678,678,678,0
|
|
20241217,162700,332596932,678,678,678,678,0
|
|
20241217,162600,332596932,678,678,678,678,0
|
|
20241217,162500,332596932,678,678,678,678,0
|
|
20241217,162400,332596932,678,678,678,678,0
|
|
20241217,162300,332596932,678,678,678,678,0
|
|
20241217,162200,332596932,678,678,678,678,0
|
|
20241217,162100,332596932,678,678,678,678,0
|
|
20241217,162000,332596932,678,678,678,678,0
|
|
20241217,161900,332596932,678,678,678,678,0
|
|
20241217,161800,332596932,678,678,678,678,0
|
|
20241217,161700,332596932,678,678,678,678,0
|
|
20241217,161600,332596932,678,678,678,678,0
|
|
20241217,161500,332596932,678,678,678,678,0
|
|
20241217,161400,332596932,678,678,678,678,11609
|
|
20241217,161300,332596932,678,678,678,678,0
|
|
20241217,161200,332596932,678,678,678,678,0
|
|
20241217,161100,332596932,678,678,678,678,0
|
|
20241217,161000,332596932,678,678,678,678,0
|
|
20241217,160900,332596932,678,678,678,678,0
|
|
20241217,160800,332596932,678,678,678,678,0
|
|
20241217,160700,332596932,678,678,678,678,0
|
|
20241217,160600,332596932,678,678,678,678,0
|
|
20241217,160500,332596932,678,678,678,678,0
|
|
20241217,160400,332596932,678,678,678,678,0
|
|
20241217,160300,332596932,678,678,678,678,0
|
|
20241217,160200,332596932,678,678,678,678,0
|
|
20241217,160100,332596932,678,678,678,678,0
|
|
20241217,160000,332596932,678,678,678,678,0
|
|
20241217,155900,332596932,678,678,678,678,0
|
|
20241217,155800,332596932,678,678,678,678,0
|
|
20241217,155700,332596932,678,678,678,678,0
|
|
20241217,155600,332596932,678,678,678,678,0
|
|
20241217,155500,332596932,678,678,678,678,0
|
|
20241217,155400,332596932,678,678,678,678,0
|
|
20241217,155300,332596932,678,678,678,678,0
|
|
20241217,155200,332596932,678,678,678,678,0
|
|
20241217,155100,332596932,678,678,678,678,0
|
|
20241217,155000,332596932,678,678,678,678,0
|
|
20241217,154900,332596932,678,678,678,678,0
|
|
20241217,154800,332596932,678,678,678,678,0
|
|
20241217,154700,332596932,678,678,678,678,0
|
|
20241217,154600,332596932,678,678,678,678,0
|
|
20241217,154500,332596932,678,678,678,678,0
|
|
20241217,154400,332596932,678,678,678,678,11609
|
|
20241217,154300,332596932,678,678,678,678,0
|
|
20241217,154200,332596932,678,678,678,678,0
|
|
20241217,154100,332596932,678,678,678,678,0
|
|
20241217,154000,332596932,678,678,678,678,0
|
|
20241217,153900,332596932,678,678,678,678,0
|
|
20241217,153800,332596932,678,678,678,678,0
|
|
20241217,153700,332596932,678,678,678,678,0
|
|
20241217,153600,332596932,678,678,678,678,0
|
|
20241217,153500,332596932,678,678,678,678,0
|
|
20241217,153400,332596932,678,678,678,678,0
|
|
20241217,153300,332596932,678,678,678,678,0
|
|
20241217,153200,332596932,678,678,678,678,0
|
|
20241217,153100,332596932,678,678,678,678,0
|
|
20241217,153000,332596932,678,678,678,678,11609
|
|
20241217,152900,324726030,681,681,681,681,0
|
|
20241217,152800,324726030,681,681,681,681,0
|
|
20241217,152700,324726030,681,681,681,681,0
|
|
20241217,152600,324726030,681,681,681,681,0
|
|
20241217,152500,324726030,681,681,681,681,0
|
|
20241217,152400,324726030,681,681,681,681,0
|
|
20241217,152300,324726030,681,681,681,681,0
|
|
20241217,152200,324726030,681,681,681,681,0
|
|
20241217,152100,324726030,681,681,681,681,0
|
|
20241217,152000,324726030,681,681,681,681,0
|
|
20241217,151900,324726030,681,680,681,680,956
|
|
20241217,151800,324075714,681,681,681,681,1
|
|
20241217,151700,324075033,681,681,681,680,660
|
|
20241217,151600,323625774,681,681,681,681,2
|
|
20241217,151500,323624412,680,680,681,680,7946
|
|
20241217,151400,318220708,680,679,680,679,1019
|
|
20241217,151300,317527807,680,680,680,680,919
|
|
20241217,151200,316902887,680,680,680,680,1000
|
|
20241217,151100,316222887,680,680,680,680,0
|
|
20241217,151000,316222887,680,680,680,680,629
|
|
20241217,150900,315795167,681,681,681,681,0
|
|
20241217,150800,315795167,681,681,681,681,1
|
|
20241217,150700,315794486,680,680,680,680,0
|
|
20241217,150600,315794486,680,680,680,680,23
|
|
20241217,150500,315778846,680,680,680,680,0
|
|
20241217,150400,315778846,680,680,680,680,207
|
|
20241217,150300,315638086,681,680,681,680,4
|
|
20241217,150200,315635364,680,680,680,680,2
|
|
20241217,150100,315634004,680,680,680,680,649
|
|
20241217,150000,315192684,679,679,679,679,0
|
|
20241217,145900,315192684,679,679,679,679,5
|
|
20241217,145800,315189289,680,680,680,680,0
|
|
20241217,145700,315189289,680,680,680,680,1110
|
|
20241217,145600,314434489,680,680,680,680,399
|
|
20241217,145500,314163169,679,679,679,679,3994
|
|
20241217,145400,311451243,680,680,680,680,0
|
|
20241217,145300,311451243,680,680,680,680,0
|
|
20241217,145200,311451243,680,680,680,680,644
|
|
20241217,145100,311013323,679,679,679,679,6358
|
|
20241217,145000,306696241,681,681,681,681,3
|
|
20241217,144900,306694198,679,679,679,679,0
|
|
20241217,144800,306694198,679,679,679,679,0
|
|
20241217,144700,306694198,679,679,679,679,1
|
|
20241217,144600,306693519,679,679,679,679,2019
|
|
20241217,144500,305322618,679,679,679,679,73
|
|
20241217,144400,305273051,680,680,680,680,1
|
|
20241217,144300,305272371,680,680,680,680,172
|
|
20241217,144200,305155411,681,680,681,680,21
|
|
20241217,144100,305141120,680,680,680,680,2
|
|
20241217,144000,305139760,681,681,681,681,0
|
|
20241217,143900,305139760,681,681,681,681,0
|
|
20241217,143800,305139760,681,681,681,681,7
|
|
20241217,143700,305134993,681,681,681,680,56
|
|
20241217,143600,305096885,681,681,681,681,0
|
|
20241217,143500,305096885,681,681,681,681,1
|
|
20241217,143400,305096204,681,681,681,681,0
|
|
20241217,143300,305096204,681,681,681,681,1
|
|
20241217,143200,305095523,679,679,679,679,200
|
|
20241217,143100,304959723,680,680,680,680,995
|
|
20241217,143000,304283123,680,680,680,680,0
|
|
20241217,142900,304283123,680,680,680,680,0
|
|
20241217,142800,304283123,680,680,680,680,0
|
|
20241217,142700,304283123,680,680,680,680,5
|
|
20241217,142600,304279723,680,680,680,680,100
|
|
20241217,142500,304211723,680,681,681,680,2020
|
|
20241217,142400,302838103,681,680,681,680,2498
|
|
20241217,142300,301138963,681,681,681,681,2
|
|
20241217,142200,301137601,682,682,682,682,0
|
|
20241217,142100,301137601,682,682,682,682,40
|
|
20241217,142000,301110321,682,682,682,682,1
|
|
20241217,141900,301109639,680,681,681,680,2629
|
|
20241217,141800,299321197,683,683,683,683,0
|
|
20241217,141700,299321197,683,683,683,683,0
|
|
20241217,141600,299321197,683,683,683,683,0
|
|
20241217,141500,299321197,683,683,683,681,472
|
|
20241217,141400,298999537,682,682,682,682,46
|
|
20241217,141300,298968165,683,683,683,683,0
|
|
20241217,141200,298968165,683,682,683,682,170
|
|
20241217,141100,298852223,682,682,682,682,0
|
|
20241217,141000,298852223,682,682,682,682,15
|
|
20241217,140900,298841993,682,682,682,682,550
|
|
20241217,140800,298466893,682,682,682,682,1
|
|
20241217,140700,298466211,682,682,682,682,0
|
|
20241217,140600,298466211,682,682,682,682,300
|
|
20241217,140500,298261611,682,682,682,682,0
|
|
20241217,140400,298261611,682,682,682,682,0
|
|
20241217,140300,298261611,682,681,682,680,7
|
|
20241217,140200,298256847,682,681,682,681,2
|
|
20241217,140100,298255484,681,681,681,681,1000
|
|
20241217,140000,297574484,681,681,681,681,1
|
|
20241217,135900,297573803,680,680,680,680,0
|
|
20241217,135800,297573803,680,680,680,680,3096
|
|
20241217,135700,295468523,681,681,681,681,0
|
|
20241217,135600,295468523,681,681,681,681,0
|
|
20241217,135500,295468523,681,680,681,680,202
|
|
20241217,135400,295331161,681,681,681,681,0
|
|
20241217,135300,295331161,681,680,681,680,1204
|
|
20241217,135200,294512427,680,680,680,680,0
|
|
20241217,135100,294512427,680,680,680,680,0
|
|
20241217,135000,294512427,680,679,680,679,402
|
|
20241217,134900,294239467,679,679,679,679,3
|
|
20241217,134800,294237430,679,679,679,679,0
|
|
20241217,134700,294237430,679,679,679,679,1
|
|
20241217,134600,294236751,680,680,680,680,0
|
|
20241217,134500,294236751,680,680,680,680,0
|
|
20241217,134400,294236751,680,680,680,680,50
|
|
20241217,134300,294202751,680,680,680,680,1
|
|
20241217,134200,294202071,680,680,680,680,0
|
|
20241217,134100,294202071,680,680,680,680,0
|
|
20241217,134000,294202071,680,680,680,680,0
|
|
20241217,133900,294202071,680,680,680,680,1006
|
|
20241217,133800,293517991,680,680,680,680,0
|
|
20241217,133700,293517991,680,680,680,680,12
|
|
20241217,133600,293509831,680,679,680,679,225
|
|
20241217,133500,293357046,679,677,679,677,1924
|
|
20241217,133400,292052571,678,678,678,678,0
|
|
20241217,133300,292052571,678,678,678,678,503
|
|
20241217,133200,291711537,678,678,678,678,300
|
|
20241217,133100,291508137,678,678,678,678,600
|
|
20241217,133000,291101337,678,678,678,678,0
|
|
20241217,132900,291101337,678,678,678,678,0
|
|
20241217,132800,291101337,678,678,678,678,1
|
|
20241217,132700,291100659,677,677,677,677,1145
|
|
20241217,132600,290325494,677,678,678,677,1200
|
|
20241217,132500,289512994,678,678,678,678,0
|
|
20241217,132400,289512994,678,676,678,676,975
|
|
20241217,132300,288853880,676,678,678,676,11900
|
|
20241217,132200,280809245,678,678,678,678,2
|
|
20241217,132100,280807889,678,678,678,678,111
|
|
20241217,132000,280732631,678,678,678,678,25
|
|
20241217,131900,280715681,678,678,678,678,0
|
|
20241217,131800,280715681,678,677,678,677,4775
|
|
20241217,131700,277478263,677,677,677,677,10
|
|
20241217,131600,277471493,676,676,676,676,800
|
|
20241217,131500,276930693,676,676,676,676,1
|
|
20241217,131400,276930017,677,677,677,677,2
|
|
20241217,131300,276928663,677,676,677,676,8377
|
|
20241217,131200,271265797,677,677,677,677,0
|
|
20241217,131100,271265797,677,677,677,677,1074
|
|
20241217,131000,270538699,677,678,678,677,1182
|
|
20241217,130900,269738368,678,678,678,678,273
|
|
20241217,130800,269553274,678,678,678,678,0
|
|
20241217,130700,269553274,678,677,678,677,108
|
|
20241217,130600,269480122,677,677,677,677,3
|
|
20241217,130500,269478091,677,677,677,677,0
|
|
20241217,130400,269478091,677,677,677,677,0
|
|
20241217,130300,269478091,677,677,677,677,0
|
|
20241217,130200,269478091,677,677,678,676,1499
|
|
20241217,130100,268463766,678,678,678,676,4479
|
|
20241217,130000,265435401,677,678,678,677,119
|
|
20241217,125900,265354833,677,677,677,677,149
|
|
20241217,125800,265253960,677,677,677,677,0
|
|
20241217,125700,265253960,677,677,677,677,3092
|
|
20241217,125600,263160676,677,677,677,677,82
|
|
20241217,125500,263105162,678,678,678,678,0
|
|
20241217,125400,263105162,678,678,678,678,60
|
|
20241217,125300,263064482,678,678,678,678,0
|
|
20241217,125200,263064482,678,678,678,678,0
|
|
20241217,125100,263064482,678,678,678,678,0
|
|
20241217,125000,263064482,678,678,678,678,1300
|
|
20241217,124900,262183082,678,678,678,678,1138
|
|
20241217,124800,261411518,677,677,677,677,0
|
|
20241217,124700,261411518,677,677,677,677,0
|
|
20241217,124600,261411518,677,677,677,677,0
|
|
20241217,124500,261411518,677,678,678,677,6
|
|
20241217,124400,261407455,678,676,678,676,775
|
|
20241217,124300,260883091,678,678,678,678,0
|
|
20241217,124200,260883091,678,678,678,676,1108
|
|
20241217,124100,260133047,678,678,678,678,5
|
|
20241217,124000,260129657,678,679,679,678,75
|
|
20241217,123900,260078747,679,679,680,676,20074
|
|
20241217,123800,246493962,680,680,680,679,6752
|
|
20241217,123700,241908289,680,680,680,680,0
|
|
20241217,123600,241908289,680,680,680,680,100
|
|
20241217,123500,241840289,679,679,679,679,0
|
|
20241217,123400,241840289,679,679,679,679,257
|
|
20241217,123300,241665786,680,679,680,678,15551
|
|
20241217,123200,231113948,679,679,679,679,0
|
|
20241217,123100,231113948,679,679,679,679,281
|
|
20241217,123000,230923149,679,679,679,679,0
|
|
20241217,122900,230923149,679,679,679,679,22
|
|
20241217,122800,230908211,680,680,680,680,0
|
|
20241217,122700,230908211,680,680,680,680,0
|
|
20241217,122600,230908211,680,680,680,680,2515
|
|
20241217,122500,229198011,680,680,680,680,50
|
|
20241217,122400,229164011,679,679,679,679,6504
|
|
20241217,122300,224747795,679,680,680,679,32
|
|
20241217,122200,224726045,679,680,680,679,422
|
|
20241217,122100,224439285,679,679,679,679,0
|
|
20241217,122000,224439285,679,679,679,679,0
|
|
20241217,121900,224439285,679,679,679,679,0
|
|
20241217,121800,224439285,679,679,679,679,1010
|
|
20241217,121700,223753495,680,680,680,680,0
|
|
20241217,121600,223753495,680,680,680,680,49
|
|
20241217,121500,223720175,680,680,680,680,10
|
|
20241217,121400,223713375,680,680,680,680,0
|
|
20241217,121300,223713375,680,680,680,680,0
|
|
20241217,121200,223713375,680,680,680,680,0
|
|
20241217,121100,223713375,680,680,680,680,300
|
|
20241217,121000,223509375,681,682,682,681,126
|
|
20241217,120900,223423536,681,682,682,681,121
|
|
20241217,120800,223341093,682,682,682,682,22
|
|
20241217,120700,223326089,681,682,682,681,87
|
|
20241217,120600,223266799,682,682,682,682,0
|
|
20241217,120500,223266799,682,682,682,682,0
|
|
20241217,120400,223266799,682,682,682,682,0
|
|
20241217,120300,223266799,682,682,682,682,1
|
|
20241217,120200,223266117,680,680,680,680,0
|
|
20241217,120100,223266117,680,680,680,680,0
|
|
20241217,120000,223266117,680,680,680,680,0
|
|
20241217,115900,223266117,680,680,680,680,200
|
|
20241217,115800,223130117,680,682,682,680,1644
|
|
20241217,115700,222012188,681,681,681,681,1000
|
|
20241217,115600,221331188,680,680,680,680,0
|
|
20241217,115500,221331188,680,680,680,680,148
|
|
20241217,115400,221230548,680,680,680,680,700
|
|
20241217,115300,220754548,681,681,681,681,340
|
|
20241217,115200,220523008,681,681,681,681,236
|
|
20241217,115100,220362292,681,681,681,681,0
|
|
20241217,115000,220362292,681,681,681,681,0
|
|
20241217,114900,220362292,681,681,681,681,195
|
|
20241217,114800,220229497,681,681,681,681,5
|
|
20241217,114700,220226092,682,682,682,682,0
|
|
20241217,114600,220226092,682,682,682,682,0
|
|
20241217,114500,220226092,682,682,682,682,4
|
|
20241217,114400,220223364,682,682,682,682,27
|
|
20241217,114300,220204950,680,682,682,680,449
|
|
20241217,114200,219898914,683,683,683,683,1
|
|
20241217,114100,219898231,683,680,683,680,2519
|
|
20241217,114000,218185275,683,683,684,681,121
|
|
20241217,113900,218102664,683,683,683,683,174
|
|
20241217,113800,217983822,683,683,683,683,0
|
|
20241217,113700,217983822,683,683,683,683,0
|
|
20241217,113600,217983822,683,683,683,683,0
|
|
20241217,113500,217983822,683,682,683,682,1668
|
|
20241217,113400,216846244,682,682,682,682,0
|
|
20241217,113300,216846244,682,682,682,682,0
|
|
20241217,113200,216846244,682,682,682,682,1
|
|
20241217,113100,216845562,681,681,681,681,54
|
|
20241217,113000,216808788,681,680,681,680,1918
|
|
20241217,112900,215504547,680,680,680,680,550
|
|
20241217,112800,215130547,680,680,680,680,19
|
|
20241217,112700,215117627,680,680,680,680,1
|
|
20241217,112600,215116947,680,680,680,680,0
|
|
20241217,112500,215116947,680,680,680,680,0
|
|
20241217,112400,215116947,680,680,680,680,125
|
|
20241217,112300,215031947,679,680,680,679,1045
|
|
20241217,112200,214322334,680,679,680,679,4
|
|
20241217,112100,214319616,680,680,680,680,1
|
|
20241217,112000,214318936,680,680,680,680,0
|
|
20241217,111900,214318936,680,681,681,680,3
|
|
20241217,111800,214316895,679,679,679,679,500
|
|
20241217,111700,213977395,681,681,681,681,0
|
|
20241217,111600,213977395,681,681,681,681,1
|
|
20241217,111500,213976714,678,678,678,678,0
|
|
20241217,111400,213976714,678,678,678,678,0
|
|
20241217,111300,213976714,678,680,680,678,2002
|
|
20241217,111200,212617358,681,678,681,678,1416
|
|
20241217,111100,211657304,678,678,678,678,4000
|
|
20241217,111000,208945304,681,681,681,681,0
|
|
20241217,110900,208945304,681,681,681,681,0
|
|
20241217,110800,208945304,681,681,681,681,16
|
|
20241217,110700,208934408,678,678,678,678,0
|
|
20241217,110600,208934408,678,678,678,678,200
|
|
20241217,110500,208798808,678,678,678,678,1825
|
|
20241217,110400,207561458,678,678,678,678,100
|
|
20241217,110300,207493658,678,679,679,678,1697
|
|
20241217,110200,206342592,678,678,678,678,1
|
|
20241217,110100,206341914,678,679,679,678,350
|
|
20241217,110000,206104607,681,681,681,681,0
|
|
20241217,105900,206104607,681,681,681,681,67
|
|
20241217,105800,206058980,681,681,681,681,0
|
|
20241217,105700,206058980,681,679,681,679,38
|
|
20241217,105600,206033176,679,679,679,679,40
|
|
20241217,105500,206006016,681,679,681,679,13
|
|
20241217,105400,205997187,678,679,679,678,1000
|
|
20241217,105300,205318487,681,681,681,681,1
|
|
20241217,105200,205317806,681,681,681,681,1
|
|
20241217,105100,205317125,681,681,681,681,0
|
|
20241217,105000,205317125,681,681,681,681,415
|
|
20241217,104900,205034510,682,682,682,682,4
|
|
20241217,104800,205031782,681,680,681,680,1207
|
|
20241217,104700,204210814,680,680,680,680,3
|
|
20241217,104600,204208774,680,679,680,679,7
|
|
20241217,104500,204204018,677,678,679,677,3346
|
|
20241217,104400,201937670,679,678,679,678,2505
|
|
20241217,104300,200239267,679,679,679,679,322
|
|
20241217,104200,200020629,678,678,679,678,5329
|
|
20241217,104100,196407427,679,679,679,679,6319
|
|
20241217,104000,192116826,679,679,679,679,1832
|
|
20241217,103900,190872898,680,680,680,680,0
|
|
20241217,103800,190872898,680,680,680,680,0
|
|
20241217,103700,190872898,680,680,680,680,100
|
|
20241217,103600,190804898,680,680,680,680,0
|
|
20241217,103500,190804898,680,680,680,680,3
|
|
20241217,103400,190802858,679,679,679,679,2249
|
|
20241217,103300,189275787,679,679,679,679,999
|
|
20241217,103200,188597466,679,679,679,679,409
|
|
20241217,103100,188319755,679,678,679,678,1201
|
|
20241217,103000,187504277,679,679,680,679,4236
|
|
20241217,102900,184628031,680,680,680,680,4351
|
|
20241217,102800,181669351,681,681,682,681,3103
|
|
20241217,102700,179553778,681,681,681,681,304
|
|
20241217,102600,179346754,681,683,683,681,8089
|
|
20241217,102500,173834750,683,683,683,683,123
|
|
20241217,102400,173750741,686,686,686,686,8
|
|
20241217,102300,173745253,686,686,686,686,309
|
|
20241217,102200,173533279,686,686,686,686,700
|
|
20241217,102100,173053079,685,685,685,683,10083
|
|
20241217,102000,166166226,682,682,682,682,0
|
|
20241217,101900,166166226,682,682,682,682,314
|
|
20241217,101800,165952078,682,682,682,682,101
|
|
20241217,101700,165883196,685,685,685,685,0
|
|
20241217,101600,165883196,685,684,685,684,1001
|
|
20241217,101500,165197768,681,682,682,681,1893
|
|
20241217,101400,163907032,684,684,684,684,0
|
|
20241217,101300,163907032,684,684,684,684,100
|
|
20241217,101200,163838632,685,685,685,685,0
|
|
20241217,101100,163838632,685,685,685,685,8
|
|
20241217,101000,163833152,685,685,685,685,9301
|
|
20241217,100900,157461967,681,682,685,681,7574
|
|
20241217,100800,152277665,682,682,682,682,551
|
|
20241217,100700,151901883,682,684,684,682,2008
|
|
20241217,100600,150528417,684,683,684,683,34
|
|
20241217,100500,150505193,683,682,683,682,308
|
|
20241217,100400,150295037,683,683,683,683,2100
|
|
20241217,100300,148860737,681,684,684,681,38
|
|
20241217,100200,148834778,684,682,684,682,252
|
|
20241217,100100,148662428,680,682,682,680,124
|
|
20241217,100000,148578104,682,682,682,682,0
|
|
20241217,095900,148578104,682,682,682,682,26
|
|
20241217,095800,148560372,682,682,682,682,1200
|
|
20241217,095700,147741972,682,682,682,682,8
|
|
20241217,095600,147736516,680,680,682,679,1879
|
|
20241217,095500,146459426,680,681,681,680,13984
|
|
20241217,095400,136950246,681,681,681,681,294
|
|
20241217,095300,136750032,680,683,683,680,20212
|
|
20241217,095200,122962926,684,685,685,684,24404
|
|
20241217,095100,106270316,685,685,685,685,1300
|
|
20241217,095000,105379816,686,686,686,686,145
|
|
20241217,094900,105280346,686,686,686,686,0
|
|
20241217,094800,105280346,686,685,686,685,2
|
|
20241217,094700,105278975,686,686,686,686,31
|
|
20241217,094600,105257709,686,686,686,686,0
|
|
20241217,094500,105257709,686,686,686,686,520
|
|
20241217,094400,104900989,683,683,683,683,0
|
|
20241217,094300,104900989,683,683,683,683,553
|
|
20241217,094200,104523290,683,685,685,683,1707
|
|
20241217,094100,103355115,683,684,684,683,682
|
|
20241217,094000,102888699,684,685,685,684,198
|
|
20241217,093900,102753266,683,684,684,683,2547
|
|
20241217,093800,101013065,685,683,685,683,1984
|
|
20241217,093700,99654075,685,683,685,683,41
|
|
20241217,093600,99626068,685,685,685,685,11
|
|
20241217,093500,99618533,685,683,685,683,611
|
|
20241217,093400,99200754,682,683,683,682,435
|
|
20241217,093300,98903669,683,683,683,683,181
|
|
20241217,093200,98780046,683,683,683,683,25
|
|
20241217,093100,98762971,683,681,683,681,2551
|
|
20241217,093000,97025718,682,685,685,682,5962
|
|
20241217,092900,92954121,684,684,684,683,10219
|
|
20241217,092800,85965533,684,685,685,684,1090
|
|
20241217,092700,85219873,685,684,685,683,1002
|
|
20241217,092600,84535413,685,685,685,685,3
|
|
20241217,092500,84533358,683,682,685,682,1190
|
|
20241217,092400,83721283,682,683,684,682,7383
|
|
20241217,092300,78682844,683,686,686,683,9942
|
|
20241217,092200,71874162,687,688,688,687,1107
|
|
20241217,092100,71112985,689,687,689,686,667
|
|
20241217,092000,70655413,688,687,688,687,7305
|
|
20241217,091900,65636873,687,686,687,686,150
|
|
20241217,091800,65533863,687,687,687,687,8
|
|
20241217,091700,65528367,686,686,686,686,27
|
|
20241217,091600,65509845,686,686,686,686,345
|
|
20241217,091500,65273175,686,686,686,686,251
|
|
20241217,091400,65100989,687,687,687,687,10
|
|
20241217,091300,65094119,687,687,687,687,0
|
|
20241217,091200,65094119,687,685,687,685,80
|
|
20241217,091100,65039259,685,687,687,685,3354
|
|
20241217,091000,62740058,687,687,687,687,42
|
|
20241217,090900,62711204,686,687,687,686,2015
|
|
20241217,090800,61326906,689,688,689,688,3495
|
|
20241217,090700,58920258,689,689,691,689,16170
|
|
20241217,090600,47779086,689,689,689,689,0
|
|
20241217,090500,47779086,689,691,692,689,24668
|
|
20241217,090400,30735105,691,692,692,689,4542
|
|
20241217,090300,27603984,689,691,692,689,4308
|
|
20241217,090200,24632438,692,692,692,691,5694
|
|
20241217,090100,20692657,693,695,695,690,22272
|
|
20241217,090000,5324899,695,692,696,691,7695
|