587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,184400,291018645,677,677,677,677,2375
|
|
20241219,184300,291018645,677,677,677,677,0
|
|
20241219,184200,291018645,677,677,677,677,0
|
|
20241219,184100,291018645,677,677,677,677,0
|
|
20241219,184000,291018645,677,677,677,677,0
|
|
20241219,183900,291018645,677,677,677,677,0
|
|
20241219,183800,291018645,677,677,677,677,0
|
|
20241219,183700,291018645,677,677,677,677,0
|
|
20241219,183600,291018645,677,677,677,677,0
|
|
20241219,183500,291018645,677,677,677,677,0
|
|
20241219,183400,291018645,677,677,677,677,0
|
|
20241219,183300,291018645,677,677,677,677,0
|
|
20241219,183200,291018645,677,677,677,677,0
|
|
20241219,183100,291018645,677,677,677,677,0
|
|
20241219,183000,291018645,677,677,677,677,0
|
|
20241219,182900,291018645,677,677,677,677,0
|
|
20241219,182800,291018645,677,677,677,677,0
|
|
20241219,182700,291018645,677,677,677,677,0
|
|
20241219,182600,291018645,677,677,677,677,0
|
|
20241219,182500,291018645,677,677,677,677,0
|
|
20241219,182400,291018645,677,677,677,677,0
|
|
20241219,182300,291018645,677,677,677,677,0
|
|
20241219,182200,291018645,677,677,677,677,0
|
|
20241219,182100,291018645,677,677,677,677,0
|
|
20241219,182000,291018645,677,677,677,677,0
|
|
20241219,181900,291018645,677,677,677,677,0
|
|
20241219,181800,291018645,677,677,677,677,0
|
|
20241219,181700,291018645,677,677,677,677,0
|
|
20241219,181600,291018645,677,677,677,677,0
|
|
20241219,181500,291018645,677,677,677,677,0
|
|
20241219,181400,291018645,677,677,677,677,2375
|
|
20241219,181300,291018645,677,677,677,677,0
|
|
20241219,181200,291018645,677,677,677,677,0
|
|
20241219,181100,291018645,677,677,677,677,0
|
|
20241219,181000,291018645,677,677,677,677,0
|
|
20241219,180900,291018645,677,677,677,677,0
|
|
20241219,180800,291018645,677,677,677,677,0
|
|
20241219,180700,291018645,677,677,677,677,0
|
|
20241219,180600,291018645,677,677,677,677,0
|
|
20241219,180500,291018645,677,677,677,677,0
|
|
20241219,180400,291018645,677,677,677,677,0
|
|
20241219,180300,291018645,677,677,677,677,0
|
|
20241219,180200,291018645,677,677,677,677,0
|
|
20241219,180100,291018645,677,677,677,677,0
|
|
20241219,180000,291018645,677,677,677,677,0
|
|
20241219,175900,291018645,677,677,677,677,0
|
|
20241219,175800,291018645,677,677,677,677,0
|
|
20241219,175700,291018645,677,677,677,677,0
|
|
20241219,175600,291018645,677,677,677,677,0
|
|
20241219,175500,291018645,677,677,677,677,0
|
|
20241219,175400,291018645,677,677,677,677,0
|
|
20241219,175300,291018645,677,677,677,677,0
|
|
20241219,175200,291018645,677,677,677,677,0
|
|
20241219,175100,291018645,677,677,677,677,0
|
|
20241219,175000,291018645,677,677,677,677,0
|
|
20241219,174900,291018645,677,677,677,677,0
|
|
20241219,174800,291018645,677,677,677,677,0
|
|
20241219,174700,291018645,677,677,677,677,0
|
|
20241219,174600,291018645,677,677,677,677,0
|
|
20241219,174500,291018645,677,677,677,677,0
|
|
20241219,174400,291018645,677,677,677,677,2375
|
|
20241219,174300,291018645,677,677,677,677,0
|
|
20241219,174200,291018645,677,677,677,677,0
|
|
20241219,174100,291018645,677,677,677,677,0
|
|
20241219,174000,291018645,677,677,677,677,0
|
|
20241219,173900,291018645,677,677,677,677,0
|
|
20241219,173800,291018645,677,677,677,677,0
|
|
20241219,173700,291018645,677,677,677,677,0
|
|
20241219,173600,291018645,677,677,677,677,0
|
|
20241219,173500,291018645,677,677,677,677,0
|
|
20241219,173400,291018645,677,677,677,677,0
|
|
20241219,173300,291018645,677,677,677,677,0
|
|
20241219,173200,291018645,677,677,677,677,0
|
|
20241219,173100,291018645,677,677,677,677,0
|
|
20241219,173000,291018645,677,677,677,677,0
|
|
20241219,172900,291018645,677,677,677,677,0
|
|
20241219,172800,291018645,677,677,677,677,0
|
|
20241219,172700,291018645,677,677,677,677,0
|
|
20241219,172600,291018645,677,677,677,677,0
|
|
20241219,172500,291018645,677,677,677,677,0
|
|
20241219,172400,291018645,677,677,677,677,0
|
|
20241219,172300,291018645,677,677,677,677,0
|
|
20241219,172200,291018645,677,677,677,677,0
|
|
20241219,172100,291018645,677,677,677,677,0
|
|
20241219,172000,291018645,677,677,677,677,0
|
|
20241219,171900,291018645,677,677,677,677,0
|
|
20241219,171800,291018645,677,677,677,677,0
|
|
20241219,171700,291018645,677,677,677,677,0
|
|
20241219,171600,291018645,677,677,677,677,0
|
|
20241219,171500,291018645,677,677,677,677,0
|
|
20241219,171400,291018645,677,677,677,677,2375
|
|
20241219,171300,291018645,677,677,677,677,0
|
|
20241219,171200,291018645,677,677,677,677,0
|
|
20241219,171100,291018645,677,677,677,677,0
|
|
20241219,171000,291018645,677,677,677,677,0
|
|
20241219,170900,291018645,677,677,677,677,0
|
|
20241219,170800,291018645,677,677,677,677,0
|
|
20241219,170700,291018645,677,677,677,677,0
|
|
20241219,170600,291018645,677,677,677,677,0
|
|
20241219,170500,291018645,677,677,677,677,0
|
|
20241219,170400,291018645,677,677,677,677,0
|
|
20241219,170300,291018645,677,677,677,677,0
|
|
20241219,170200,291018645,677,677,677,677,0
|
|
20241219,170100,291018645,677,677,677,677,0
|
|
20241219,170000,291018645,677,677,677,677,0
|
|
20241219,165900,291018645,677,677,677,677,0
|
|
20241219,165800,291018645,677,677,677,677,0
|
|
20241219,165700,291018645,677,677,677,677,0
|
|
20241219,165600,291018645,677,677,677,677,0
|
|
20241219,165500,291018645,677,677,677,677,0
|
|
20241219,165400,291018645,677,677,677,677,0
|
|
20241219,165300,291018645,677,677,677,677,0
|
|
20241219,165200,291018645,677,677,677,677,0
|
|
20241219,165100,291018645,677,677,677,677,0
|
|
20241219,165000,291018645,677,677,677,677,0
|
|
20241219,164900,291018645,677,677,677,677,0
|
|
20241219,164800,291018645,677,677,677,677,0
|
|
20241219,164700,291018645,677,677,677,677,0
|
|
20241219,164600,291018645,677,677,677,677,0
|
|
20241219,164500,291018645,677,677,677,677,0
|
|
20241219,164400,291018645,677,677,677,677,2375
|
|
20241219,164300,291018645,677,677,677,677,0
|
|
20241219,164200,291018645,677,677,677,677,0
|
|
20241219,164100,291018645,677,677,677,677,0
|
|
20241219,164000,291018645,677,677,677,677,0
|
|
20241219,163900,291018645,677,677,677,677,0
|
|
20241219,163800,291018645,677,677,677,677,0
|
|
20241219,163700,291018645,677,677,677,677,0
|
|
20241219,163600,291018645,677,677,677,677,0
|
|
20241219,163500,291018645,677,677,677,677,0
|
|
20241219,163400,291018645,677,677,677,677,0
|
|
20241219,163300,291018645,677,677,677,677,0
|
|
20241219,163200,291018645,677,677,677,677,0
|
|
20241219,163100,291018645,677,677,677,677,0
|
|
20241219,163000,291018645,677,677,677,677,0
|
|
20241219,162900,291018645,677,677,677,677,0
|
|
20241219,162800,291018645,677,677,677,677,0
|
|
20241219,162700,291018645,677,677,677,677,0
|
|
20241219,162600,291018645,677,677,677,677,0
|
|
20241219,162500,291018645,677,677,677,677,0
|
|
20241219,162400,291018645,677,677,677,677,0
|
|
20241219,162300,291018645,677,677,677,677,0
|
|
20241219,162200,291018645,677,677,677,677,0
|
|
20241219,162100,291018645,677,677,677,677,0
|
|
20241219,162000,291018645,677,677,677,677,0
|
|
20241219,161900,291018645,677,677,677,677,0
|
|
20241219,161800,291018645,677,677,677,677,0
|
|
20241219,161700,291018645,677,677,677,677,0
|
|
20241219,161600,291018645,677,677,677,677,0
|
|
20241219,161500,291018645,677,677,677,677,0
|
|
20241219,161400,291018645,677,677,677,677,2375
|
|
20241219,161300,291018645,677,677,677,677,0
|
|
20241219,161200,291018645,677,677,677,677,0
|
|
20241219,161100,291018645,677,677,677,677,0
|
|
20241219,161000,291018645,677,677,677,677,0
|
|
20241219,160900,291018645,677,677,677,677,0
|
|
20241219,160800,291018645,677,677,677,677,0
|
|
20241219,160700,291018645,677,677,677,677,0
|
|
20241219,160600,291018645,677,677,677,677,0
|
|
20241219,160500,291018645,677,677,677,677,0
|
|
20241219,160400,291018645,677,677,677,677,0
|
|
20241219,160300,291018645,677,677,677,677,0
|
|
20241219,160200,291018645,677,677,677,677,0
|
|
20241219,160100,291018645,677,677,677,677,0
|
|
20241219,160000,291018645,677,677,677,677,0
|
|
20241219,155900,291018645,677,677,677,677,0
|
|
20241219,155800,291018645,677,677,677,677,0
|
|
20241219,155700,291018645,677,677,677,677,0
|
|
20241219,155600,291018645,677,677,677,677,0
|
|
20241219,155500,291018645,677,677,677,677,0
|
|
20241219,155400,291018645,677,677,677,677,0
|
|
20241219,155300,291018645,677,677,677,677,0
|
|
20241219,155200,291018645,677,677,677,677,0
|
|
20241219,155100,291018645,677,677,677,677,0
|
|
20241219,155000,291018645,677,677,677,677,0
|
|
20241219,154900,291018645,677,677,677,677,0
|
|
20241219,154800,291018645,677,677,677,677,0
|
|
20241219,154700,291018645,677,677,677,677,0
|
|
20241219,154600,291018645,677,677,677,677,0
|
|
20241219,154500,291018645,677,677,677,677,0
|
|
20241219,154400,291018645,677,677,677,677,2375
|
|
20241219,154300,291018645,677,677,677,677,0
|
|
20241219,154200,291018645,677,677,677,677,0
|
|
20241219,154100,291018645,677,677,677,677,0
|
|
20241219,154000,291018645,677,677,677,677,0
|
|
20241219,153900,291018645,677,677,677,677,0
|
|
20241219,153800,291018645,677,677,677,677,0
|
|
20241219,153700,291018645,677,677,677,677,0
|
|
20241219,153600,291018645,677,677,677,677,0
|
|
20241219,153500,291018645,677,677,677,677,0
|
|
20241219,153400,291018645,677,677,677,677,0
|
|
20241219,153300,291018645,677,677,677,677,0
|
|
20241219,153200,291018645,677,677,677,677,0
|
|
20241219,153100,291018645,677,677,677,677,0
|
|
20241219,153000,291018645,677,677,677,677,2375
|
|
20241219,152900,289410770,675,675,675,675,0
|
|
20241219,152800,289410770,675,675,675,675,0
|
|
20241219,152700,289410770,675,675,675,675,0
|
|
20241219,152600,289410770,675,675,675,675,0
|
|
20241219,152500,289410770,675,675,675,675,0
|
|
20241219,152400,289410770,675,675,675,675,0
|
|
20241219,152300,289410770,675,675,675,675,0
|
|
20241219,152200,289410770,675,675,675,675,0
|
|
20241219,152100,289410770,675,675,675,675,0
|
|
20241219,152000,289410770,675,675,675,675,0
|
|
20241219,151900,289410770,675,675,677,675,3798
|
|
20241219,151800,286847092,675,675,675,675,15811
|
|
20241219,151700,276174667,675,675,676,675,5015
|
|
20241219,151600,272789541,675,675,675,675,1357
|
|
20241219,151500,271873566,677,677,677,677,0
|
|
20241219,151400,271873566,677,677,677,677,3
|
|
20241219,151300,271871535,678,678,678,678,20
|
|
20241219,151200,271857975,678,678,678,678,438
|
|
20241219,151100,271561011,678,678,678,678,2000
|
|
20241219,151000,270205011,679,678,679,678,2404
|
|
20241219,150900,268574178,678,678,678,678,300
|
|
20241219,150800,268370778,675,679,679,675,36
|
|
20241219,150700,268346474,674,674,674,674,0
|
|
20241219,150600,268346474,674,674,674,674,0
|
|
20241219,150500,268346474,674,674,674,674,0
|
|
20241219,150400,268346474,674,674,674,674,2
|
|
20241219,150300,268345126,674,674,674,674,25
|
|
20241219,150200,268328276,679,674,679,674,3010
|
|
20241219,150100,266284536,679,679,679,679,0
|
|
20241219,150000,266284536,679,674,679,674,701
|
|
20241219,145900,265810657,674,677,677,674,1058
|
|
20241219,145800,265097481,673,676,676,673,4000
|
|
20241219,145700,262398438,676,676,676,676,383
|
|
20241219,145600,262139530,680,680,680,680,605
|
|
20241219,145500,261728130,680,680,680,680,0
|
|
20241219,145400,261728130,680,680,680,680,1
|
|
20241219,145300,261727450,680,680,680,680,0
|
|
20241219,145200,261727450,680,679,680,679,6500
|
|
20241219,145100,257308725,679,679,679,679,2000
|
|
20241219,145000,255950725,679,679,679,679,0
|
|
20241219,144900,255950725,679,679,679,679,0
|
|
20241219,144800,255950725,679,679,679,679,0
|
|
20241219,144700,255950725,679,679,679,679,0
|
|
20241219,144600,255950725,679,675,679,675,1623
|
|
20241219,144500,254854144,675,675,675,675,0
|
|
20241219,144400,254854144,675,679,679,675,2507
|
|
20241219,144300,253161915,679,679,679,679,2500
|
|
20241219,144200,251464415,676,676,676,676,1000
|
|
20241219,144100,250788415,677,680,680,677,4
|
|
20241219,144000,250785698,680,680,680,680,0
|
|
20241219,143900,250785698,680,680,680,680,1
|
|
20241219,143800,250785018,680,680,680,680,0
|
|
20241219,143700,250785018,680,680,680,680,7503
|
|
20241219,143600,245682978,675,675,675,675,0
|
|
20241219,143500,245682978,675,675,675,675,0
|
|
20241219,143400,245682978,675,675,675,675,0
|
|
20241219,143300,245682978,675,675,675,675,1
|
|
20241219,143200,245682303,675,675,675,675,0
|
|
20241219,143100,245682303,675,675,675,675,0
|
|
20241219,143000,245682303,675,675,675,675,0
|
|
20241219,142900,245682303,675,676,676,675,1790
|
|
20241219,142800,244474023,675,675,675,675,0
|
|
20241219,142700,244474023,675,675,675,675,0
|
|
20241219,142600,244474023,675,675,675,675,0
|
|
20241219,142500,244474023,675,675,675,675,0
|
|
20241219,142400,244474023,675,676,676,675,474
|
|
20241219,142300,244154068,675,675,675,675,0
|
|
20241219,142200,244154068,675,675,675,675,0
|
|
20241219,142100,244154068,675,675,675,675,0
|
|
20241219,142000,244154068,675,675,675,675,209
|
|
20241219,141900,244012993,680,680,680,680,5000
|
|
20241219,141800,240612993,680,680,680,680,22
|
|
20241219,141700,240598033,680,680,680,680,0
|
|
20241219,141600,240598033,680,680,680,680,0
|
|
20241219,141500,240598033,680,680,680,680,1
|
|
20241219,141400,240597353,677,677,677,677,199
|
|
20241219,141300,240462630,677,677,680,677,5434
|
|
20241219,141200,236777717,677,677,677,677,10
|
|
20241219,141100,236770947,677,677,677,677,0
|
|
20241219,141000,236770947,677,677,677,677,0
|
|
20241219,140900,236770947,677,677,677,677,0
|
|
20241219,140800,236770947,677,674,677,674,1498
|
|
20241219,140700,235761292,674,674,674,674,0
|
|
20241219,140600,235761292,674,674,674,674,200
|
|
20241219,140500,235626492,674,674,674,674,500
|
|
20241219,140400,235289492,673,673,673,673,0
|
|
20241219,140300,235289492,673,673,673,673,0
|
|
20241219,140200,235289492,673,680,680,673,4588
|
|
20241219,140100,232197786,680,680,680,680,3000
|
|
20241219,140000,230157786,680,680,680,680,2920
|
|
20241219,135900,228172186,680,677,680,677,17382
|
|
20241219,135800,216366067,673,673,673,673,0
|
|
20241219,135700,216366067,673,673,673,673,0
|
|
20241219,135600,216366067,673,673,673,673,0
|
|
20241219,135500,216366067,673,673,673,673,0
|
|
20241219,135400,216366067,673,673,673,673,0
|
|
20241219,135300,216366067,673,673,673,673,13
|
|
20241219,135200,216357318,672,672,672,672,0
|
|
20241219,135100,216357318,672,672,672,672,0
|
|
20241219,135000,216357318,672,672,672,672,0
|
|
20241219,134900,216357318,672,672,672,672,0
|
|
20241219,134800,216357318,672,672,672,672,0
|
|
20241219,134700,216357318,672,672,672,672,0
|
|
20241219,134600,216357318,672,672,672,672,1
|
|
20241219,134500,216356646,677,677,677,677,4
|
|
20241219,134400,216353938,672,672,672,672,0
|
|
20241219,134300,216353938,672,672,672,672,0
|
|
20241219,134200,216353938,672,672,672,672,1636
|
|
20241219,134100,215254546,672,672,672,672,0
|
|
20241219,134000,215254546,672,672,672,672,84
|
|
20241219,133900,215198098,672,672,672,672,0
|
|
20241219,133800,215198098,672,672,672,672,0
|
|
20241219,133700,215198098,672,672,672,672,0
|
|
20241219,133600,215198098,672,672,672,672,0
|
|
20241219,133500,215198098,672,672,672,672,200
|
|
20241219,133400,215063698,672,672,672,672,0
|
|
20241219,133300,215063698,672,672,672,672,2000
|
|
20241219,133200,213719698,671,671,671,671,0
|
|
20241219,133100,213719698,671,671,671,671,0
|
|
20241219,133000,213719698,671,671,671,671,0
|
|
20241219,132900,213719698,671,671,671,671,0
|
|
20241219,132800,213719698,671,671,671,671,0
|
|
20241219,132700,213719698,671,671,671,671,0
|
|
20241219,132600,213719698,671,671,671,671,100
|
|
20241219,132500,213652598,671,673,673,671,143
|
|
20241219,132400,213556473,677,677,677,677,0
|
|
20241219,132300,213556473,677,675,677,675,738
|
|
20241219,132200,213056879,677,677,677,677,0
|
|
20241219,132100,213056879,677,677,677,677,0
|
|
20241219,132000,213056879,677,677,677,677,0
|
|
20241219,131900,213056879,677,677,677,677,0
|
|
20241219,131800,213056879,677,677,677,677,0
|
|
20241219,131700,213056879,677,677,677,677,0
|
|
20241219,131600,213056879,677,675,677,675,325
|
|
20241219,131500,212837502,675,675,675,675,0
|
|
20241219,131400,212837502,675,675,675,675,0
|
|
20241219,131300,212837502,675,675,675,675,0
|
|
20241219,131200,212837502,675,675,675,675,150
|
|
20241219,131100,212736252,674,674,674,674,5
|
|
20241219,131000,212732882,675,675,675,675,0
|
|
20241219,130900,212732882,675,675,675,675,0
|
|
20241219,130800,212732882,675,675,675,675,0
|
|
20241219,130700,212732882,675,675,675,675,0
|
|
20241219,130600,212732882,675,675,675,675,0
|
|
20241219,130500,212732882,675,675,675,675,10
|
|
20241219,130400,212726132,677,674,677,674,510
|
|
20241219,130300,212382335,674,674,674,674,70
|
|
20241219,130200,212335155,674,674,674,674,10
|
|
20241219,130100,212328415,674,674,674,674,0
|
|
20241219,130000,212328415,674,674,674,674,4645
|
|
20241219,125900,209197685,677,677,677,677,0
|
|
20241219,125800,209197685,677,677,677,677,10
|
|
20241219,125700,209190915,677,676,677,676,182
|
|
20241219,125600,209067882,676,676,676,676,0
|
|
20241219,125500,209067882,676,676,676,676,36
|
|
20241219,125400,209043546,676,676,676,676,0
|
|
20241219,125300,209043546,676,676,676,676,360
|
|
20241219,125200,208800186,669,669,669,669,0
|
|
20241219,125100,208800186,669,669,669,669,0
|
|
20241219,125000,208800186,669,669,669,669,0
|
|
20241219,124900,208800186,669,669,669,669,2085
|
|
20241219,124800,207405321,669,670,670,669,20000
|
|
20241219,124700,194024845,668,668,668,668,2202
|
|
20241219,124600,192553909,668,670,670,668,25000
|
|
20241219,124500,175843509,670,670,670,670,0
|
|
20241219,124400,175843509,670,670,670,670,0
|
|
20241219,124300,175843509,670,670,670,670,750
|
|
20241219,124200,175341009,670,674,674,670,2
|
|
20241219,124100,175339665,670,670,670,670,2
|
|
20241219,124000,175338325,670,671,671,670,2150
|
|
20241219,123900,173897822,670,671,671,670,1022
|
|
20241219,123800,173212062,671,671,671,671,150
|
|
20241219,123700,173111412,674,674,674,674,1
|
|
20241219,123600,173110738,670,670,670,670,0
|
|
20241219,123500,173110738,670,670,670,670,1499
|
|
20241219,123400,172106408,670,672,672,670,3504
|
|
20241219,123300,169756783,674,674,674,674,0
|
|
20241219,123200,169756783,674,674,674,674,200
|
|
20241219,123100,169621983,673,673,675,673,400
|
|
20241219,123000,169352583,674,674,674,674,0
|
|
20241219,122900,169352583,674,674,674,674,0
|
|
20241219,122800,169352583,674,674,674,674,0
|
|
20241219,122700,169352583,674,674,674,674,0
|
|
20241219,122600,169352583,674,674,674,674,0
|
|
20241219,122500,169352583,674,674,674,674,0
|
|
20241219,122400,169352583,674,674,674,674,0
|
|
20241219,122300,169352583,674,674,674,674,0
|
|
20241219,122200,169352583,674,674,674,674,14
|
|
20241219,122100,169343147,674,674,674,674,180
|
|
20241219,122000,169221827,674,674,674,674,504
|
|
20241219,121900,168882131,674,674,674,674,0
|
|
20241219,121800,168882131,674,672,674,672,700
|
|
20241219,121700,168410883,671,671,671,671,0
|
|
20241219,121600,168410883,671,671,671,671,52
|
|
20241219,121500,168375991,671,669,671,669,1370
|
|
20241219,121400,167459432,670,670,670,670,2958
|
|
20241219,121300,165477572,670,670,670,670,0
|
|
20241219,121200,165477572,670,670,670,670,0
|
|
20241219,121100,165477572,670,670,670,670,0
|
|
20241219,121000,165477572,670,670,670,670,0
|
|
20241219,120900,165477572,670,670,670,670,0
|
|
20241219,120800,165477572,670,670,670,670,666
|
|
20241219,120700,165031352,671,670,671,670,2055
|
|
20241219,120600,163652502,674,674,674,674,15
|
|
20241219,120500,163642392,674,673,674,673,1000
|
|
20241219,120400,162968453,670,670,670,670,586
|
|
20241219,120300,162575833,670,670,670,670,44
|
|
20241219,120200,162546353,670,671,671,670,3455
|
|
20241219,120100,160231048,673,673,673,673,0
|
|
20241219,120000,160231048,673,673,673,673,0
|
|
20241219,115900,160231048,673,673,673,673,0
|
|
20241219,115800,160231048,673,669,673,669,95
|
|
20241219,115700,160167489,670,670,670,670,0
|
|
20241219,115600,160167489,670,670,670,670,1492
|
|
20241219,115500,159167849,669,671,671,669,17680
|
|
20241219,115400,147322296,671,671,671,671,0
|
|
20241219,115300,147322296,671,671,671,671,500
|
|
20241219,115200,146986796,670,670,670,670,0
|
|
20241219,115100,146986796,670,670,670,670,0
|
|
20241219,115000,146986796,670,670,670,670,0
|
|
20241219,114900,146986796,670,671,671,670,700
|
|
20241219,114800,146517296,671,671,671,671,0
|
|
20241219,114700,146517296,671,671,671,671,1000
|
|
20241219,114600,145846296,671,671,671,671,30
|
|
20241219,114500,145826166,671,671,671,671,144
|
|
20241219,114400,145729542,671,670,671,670,1866
|
|
20241219,114300,144479113,671,671,671,671,3994
|
|
20241219,114200,141799139,673,672,673,672,10
|
|
20241219,114100,141792416,673,673,673,673,0
|
|
20241219,114000,141792416,673,673,673,673,220
|
|
20241219,113900,141644356,674,674,674,674,20
|
|
20241219,113800,141630876,676,676,676,676,0
|
|
20241219,113700,141630876,676,676,676,676,0
|
|
20241219,113600,141630876,676,676,676,676,3
|
|
20241219,113500,141628848,671,671,671,671,0
|
|
20241219,113400,141628848,671,671,671,671,0
|
|
20241219,113300,141628848,671,671,671,671,3836
|
|
20241219,113200,139054892,671,671,671,671,0
|
|
20241219,113100,139054892,671,671,671,671,600
|
|
20241219,113000,138652292,671,671,671,671,0
|
|
20241219,112900,138652292,671,671,671,671,0
|
|
20241219,112800,138652292,671,671,671,671,0
|
|
20241219,112700,138652292,671,671,671,671,0
|
|
20241219,112600,138652292,671,671,671,671,340
|
|
20241219,112500,138424152,671,671,671,671,0
|
|
20241219,112400,138424152,671,671,671,671,0
|
|
20241219,112300,138424152,671,671,671,671,129
|
|
20241219,112200,138337593,671,671,671,671,5934
|
|
20241219,112100,134355879,672,673,673,671,1048
|
|
20241219,112000,133652516,671,673,673,671,741
|
|
20241219,111900,133154956,672,672,672,672,0
|
|
20241219,111800,133154956,672,672,672,672,0
|
|
20241219,111700,133154956,672,672,672,672,0
|
|
20241219,111600,133154956,672,672,672,672,0
|
|
20241219,111500,133154956,672,672,672,672,50
|
|
20241219,111400,133121356,672,672,672,672,0
|
|
20241219,111300,133121356,672,672,672,672,0
|
|
20241219,111200,133121356,672,672,672,672,100
|
|
20241219,111100,133054156,672,672,672,672,0
|
|
20241219,111000,133054156,672,672,672,672,0
|
|
20241219,110900,133054156,672,672,672,672,7615
|
|
20241219,110800,127936876,673,673,673,673,1694
|
|
20241219,110700,126796814,674,674,674,674,0
|
|
20241219,110600,126796814,674,674,674,674,994
|
|
20241219,110500,126126858,674,674,674,674,1265
|
|
20241219,110400,125274248,676,676,676,676,482
|
|
20241219,110300,124948416,674,674,674,674,0
|
|
20241219,110200,124948416,674,674,674,674,0
|
|
20241219,110100,124948416,674,674,674,674,0
|
|
20241219,110000,124948416,674,674,674,674,0
|
|
20241219,105900,124948416,674,674,674,674,0
|
|
20241219,105800,124948416,674,674,674,674,203
|
|
20241219,105700,124811594,676,676,676,676,0
|
|
20241219,105600,124811594,676,676,676,676,451
|
|
20241219,105500,124506718,673,674,674,673,3000
|
|
20241219,105400,122487708,676,676,676,676,0
|
|
20241219,105300,122487708,676,676,676,676,0
|
|
20241219,105200,122487708,676,673,676,673,151
|
|
20241219,105100,122386082,675,675,675,675,110
|
|
20241219,105000,122311832,673,673,673,673,300
|
|
20241219,104900,122109932,673,673,673,673,193
|
|
20241219,104800,121980043,675,675,675,675,0
|
|
20241219,104700,121980043,675,675,675,675,20
|
|
20241219,104600,121966543,675,675,675,675,0
|
|
20241219,104500,121966543,675,675,675,675,0
|
|
20241219,104400,121966543,675,675,675,675,3000
|
|
20241219,104300,119941543,675,675,675,675,0
|
|
20241219,104200,119941543,675,675,675,675,13
|
|
20241219,104100,119932768,675,675,675,675,3034
|
|
20241219,104000,117884818,675,675,675,675,1080
|
|
20241219,103900,117155818,673,673,673,673,600
|
|
20241219,103800,116752018,673,674,674,673,19
|
|
20241219,103700,116739227,674,674,674,674,6
|
|
20241219,103600,116735183,673,673,673,673,0
|
|
20241219,103500,116735183,673,673,673,673,9
|
|
20241219,103400,116729126,672,672,672,672,500
|
|
20241219,103300,116393126,675,675,675,675,0
|
|
20241219,103200,116393126,675,675,675,675,1000
|
|
20241219,103100,115718126,672,676,676,672,303
|
|
20241219,103000,115514498,676,676,676,676,2
|
|
20241219,102900,115513146,676,671,676,671,13
|
|
20241219,102800,115504408,671,671,671,671,0
|
|
20241219,102700,115504408,671,671,671,671,386
|
|
20241219,102600,115245402,671,671,671,671,2500
|
|
20241219,102500,113567902,672,672,672,672,70
|
|
20241219,102400,113520862,671,673,673,671,5919
|
|
20241219,102300,109544355,673,673,673,673,209
|
|
20241219,102200,109403698,678,677,678,677,1302
|
|
20241219,102100,108521683,677,677,677,677,0
|
|
20241219,102000,108521683,677,677,677,677,0
|
|
20241219,101900,108521683,677,677,677,677,0
|
|
20241219,101800,108521683,677,672,677,672,185
|
|
20241219,101700,108397328,677,673,677,673,7187
|
|
20241219,101600,103560473,674,674,674,674,2968
|
|
20241219,101500,101560041,674,674,674,674,20
|
|
20241219,101400,101546561,674,674,674,674,1
|
|
20241219,101300,101545887,675,675,675,675,23833
|
|
20241219,101200,85458612,676,676,676,676,138
|
|
20241219,101100,85365324,675,675,675,675,350
|
|
20241219,101000,85129074,676,676,676,676,318
|
|
20241219,100900,84914106,677,677,677,677,368
|
|
20241219,100800,84664970,678,676,678,676,355
|
|
20241219,100700,84424966,678,678,678,678,200
|
|
20241219,100600,84289366,678,678,678,676,697
|
|
20241219,100500,83818138,676,676,676,676,5000
|
|
20241219,100400,80438138,678,678,678,678,0
|
|
20241219,100300,80438138,678,678,678,678,0
|
|
20241219,100200,80438138,678,679,679,677,128
|
|
20241219,100100,80351477,678,678,678,678,1000
|
|
20241219,100000,79673477,680,680,680,680,0
|
|
20241219,095900,79673477,680,680,680,680,0
|
|
20241219,095800,79673477,680,680,680,680,2
|
|
20241219,095700,79672117,679,677,679,677,5200
|
|
20241219,095600,76141681,677,677,677,677,1053
|
|
20241219,095500,75428800,677,679,679,677,506
|
|
20241219,095400,75086236,679,679,679,679,16
|
|
20241219,095300,75075372,679,676,679,676,2178
|
|
20241219,095200,73598574,676,676,676,676,0
|
|
20241219,095100,73598574,676,676,676,676,401
|
|
20241219,095000,73327498,680,680,680,680,5
|
|
20241219,094900,73324098,680,680,680,680,305
|
|
20241219,094800,73116698,680,679,680,679,500
|
|
20241219,094700,72776816,676,676,676,676,28
|
|
20241219,094600,72757888,678,677,678,677,600
|
|
20241219,094500,72351188,679,679,679,679,0
|
|
20241219,094400,72351188,679,679,679,679,1
|
|
20241219,094300,72350509,680,680,680,680,0
|
|
20241219,094200,72350509,680,679,680,679,500
|
|
20241219,094100,72010824,680,680,680,680,1502
|
|
20241219,094000,70989464,680,678,680,676,2291
|
|
20241219,093900,69440714,679,675,679,675,111
|
|
20241219,093800,69365781,675,679,679,675,3255
|
|
20241219,093700,67168644,675,679,679,675,4514
|
|
20241219,093600,64105637,679,679,679,679,2704
|
|
20241219,093500,62269621,679,679,679,679,0
|
|
20241219,093400,62269621,679,678,679,678,1005
|
|
20241219,093300,61587300,678,678,678,678,40
|
|
20241219,093200,61560180,678,676,678,676,8779
|
|
20241219,093100,55625568,678,677,678,677,2
|
|
20241219,093000,55624213,678,678,678,678,16
|
|
20241219,092900,55613365,678,676,678,675,1014
|
|
20241219,092800,54928882,676,677,678,676,2663
|
|
20241219,092700,53127026,678,678,678,678,1014
|
|
20241219,092600,52439534,677,678,678,677,1700
|
|
20241219,092500,51287165,678,677,678,676,1682
|
|
20241219,092400,50149458,678,678,678,678,2551
|
|
20241219,092300,48419880,677,677,677,676,1020
|
|
20241219,092200,47729350,677,676,677,675,2526
|
|
20241219,092100,46021945,675,676,676,675,230
|
|
20241219,092000,45866595,675,675,675,675,555
|
|
20241219,091900,45491970,677,677,678,677,1480
|
|
20241219,091800,44490009,677,677,677,677,1295
|
|
20241219,091700,43613294,677,676,677,674,1966
|
|
20241219,091600,42284847,676,676,676,676,52
|
|
20241219,091500,42249695,676,672,676,671,7152
|
|
20241219,091400,37441086,671,675,675,671,9059
|
|
20241219,091300,31343006,678,678,678,678,0
|
|
20241219,091200,31343006,678,677,678,674,1322
|
|
20241219,091100,30446758,674,675,675,674,1005
|
|
20241219,091000,29769379,675,675,677,675,6016
|
|
20241219,090900,25703268,675,675,677,675,580
|
|
20241219,090800,25311001,675,676,676,673,5270
|
|
20241219,090700,21750741,676,674,676,673,2319
|
|
20241219,090600,20189933,676,673,676,673,1806
|
|
20241219,090500,18973886,676,674,676,673,2074
|
|
20241219,090400,17576011,674,673,674,673,4001
|
|
20241219,090300,14883337,674,671,674,671,650
|
|
20241219,090200,14445719,668,668,669,668,1081
|
|
20241219,090100,13723610,665,670,670,665,6227
|
|
20241219,090000,9575209,668,668,678,667,14228
|