587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,184400,397171303,669,669,669,669,2291
|
|
20241220,184300,397171303,669,669,669,669,0
|
|
20241220,184200,397171303,669,669,669,669,0
|
|
20241220,184100,397171303,669,669,669,669,0
|
|
20241220,184000,397171303,669,669,669,669,0
|
|
20241220,183900,397171303,669,669,669,669,0
|
|
20241220,183800,397171303,669,669,669,669,0
|
|
20241220,183700,397171303,669,669,669,669,0
|
|
20241220,183600,397171303,669,669,669,669,0
|
|
20241220,183500,397171303,669,669,669,669,0
|
|
20241220,183400,397171303,669,669,669,669,0
|
|
20241220,183300,397171303,669,669,669,669,0
|
|
20241220,183200,397171303,669,669,669,669,0
|
|
20241220,183100,397171303,669,669,669,669,0
|
|
20241220,183000,397171303,669,669,669,669,0
|
|
20241220,182900,397171303,669,669,669,669,0
|
|
20241220,182800,397171303,669,669,669,669,0
|
|
20241220,182700,397171303,669,669,669,669,0
|
|
20241220,182600,397171303,669,669,669,669,0
|
|
20241220,182500,397171303,669,669,669,669,0
|
|
20241220,182400,397171303,669,669,669,669,0
|
|
20241220,182300,397171303,669,669,669,669,0
|
|
20241220,182200,397171303,669,669,669,669,0
|
|
20241220,182100,397171303,669,669,669,669,0
|
|
20241220,182000,397171303,669,669,669,669,0
|
|
20241220,181900,397171303,669,669,669,669,0
|
|
20241220,181800,397171303,669,669,669,669,0
|
|
20241220,181700,397171303,669,669,669,669,0
|
|
20241220,181600,397171303,669,669,669,669,0
|
|
20241220,181500,397171303,669,669,669,669,0
|
|
20241220,181400,397171303,669,669,669,669,2291
|
|
20241220,181300,397171303,669,669,669,669,0
|
|
20241220,181200,397171303,669,669,669,669,0
|
|
20241220,181100,397171303,669,669,669,669,0
|
|
20241220,181000,397171303,669,669,669,669,0
|
|
20241220,180900,397171303,669,669,669,669,0
|
|
20241220,180800,397171303,669,669,669,669,0
|
|
20241220,180700,397171303,669,669,669,669,0
|
|
20241220,180600,397171303,669,669,669,669,0
|
|
20241220,180500,397171303,669,669,669,669,0
|
|
20241220,180400,397171303,669,669,669,669,0
|
|
20241220,180300,397171303,669,669,669,669,0
|
|
20241220,180200,397171303,669,669,669,669,0
|
|
20241220,180100,397171303,669,669,669,669,0
|
|
20241220,180000,397171303,669,669,669,669,0
|
|
20241220,175900,397171303,669,669,669,669,0
|
|
20241220,175800,397171303,669,669,669,669,0
|
|
20241220,175700,397171303,669,669,669,669,0
|
|
20241220,175600,397171303,669,669,669,669,0
|
|
20241220,175500,397171303,669,669,669,669,0
|
|
20241220,175400,397171303,669,669,669,669,0
|
|
20241220,175300,397171303,669,669,669,669,0
|
|
20241220,175200,397171303,669,669,669,669,0
|
|
20241220,175100,397171303,669,669,669,669,0
|
|
20241220,175000,397171303,669,669,669,669,0
|
|
20241220,174900,397171303,669,669,669,669,0
|
|
20241220,174800,397171303,669,669,669,669,0
|
|
20241220,174700,397171303,669,669,669,669,0
|
|
20241220,174600,397171303,669,669,669,669,0
|
|
20241220,174500,397171303,669,669,669,669,0
|
|
20241220,174400,397171303,669,669,669,669,2291
|
|
20241220,174300,397171303,669,669,669,669,0
|
|
20241220,174200,397171303,669,669,669,669,0
|
|
20241220,174100,397171303,669,669,669,669,0
|
|
20241220,174000,397171303,669,669,669,669,0
|
|
20241220,173900,397171303,669,669,669,669,0
|
|
20241220,173800,397171303,669,669,669,669,0
|
|
20241220,173700,397171303,669,669,669,669,0
|
|
20241220,173600,397171303,669,669,669,669,0
|
|
20241220,173500,397171303,669,669,669,669,0
|
|
20241220,173400,397171303,669,669,669,669,0
|
|
20241220,173300,397171303,669,669,669,669,0
|
|
20241220,173200,397171303,669,669,669,669,0
|
|
20241220,173100,397171303,669,669,669,669,0
|
|
20241220,173000,397171303,669,669,669,669,0
|
|
20241220,172900,397171303,669,669,669,669,0
|
|
20241220,172800,397171303,669,669,669,669,0
|
|
20241220,172700,397171303,669,669,669,669,0
|
|
20241220,172600,397171303,669,669,669,669,0
|
|
20241220,172500,397171303,669,669,669,669,0
|
|
20241220,172400,397171303,669,669,669,669,0
|
|
20241220,172300,397171303,669,669,669,669,0
|
|
20241220,172200,397171303,669,669,669,669,0
|
|
20241220,172100,397171303,669,669,669,669,0
|
|
20241220,172000,397171303,669,669,669,669,0
|
|
20241220,171900,397171303,669,669,669,669,0
|
|
20241220,171800,397171303,669,669,669,669,0
|
|
20241220,171700,397171303,669,669,669,669,0
|
|
20241220,171600,397171303,669,669,669,669,0
|
|
20241220,171500,397171303,669,669,669,669,0
|
|
20241220,171400,397171303,669,669,669,669,2291
|
|
20241220,171300,397171303,669,669,669,669,0
|
|
20241220,171200,397171303,669,669,669,669,0
|
|
20241220,171100,397171303,669,669,669,669,0
|
|
20241220,171000,397171303,669,669,669,669,0
|
|
20241220,170900,397171303,669,669,669,669,0
|
|
20241220,170800,397171303,669,669,669,669,0
|
|
20241220,170700,397171303,669,669,669,669,0
|
|
20241220,170600,397171303,669,669,669,669,0
|
|
20241220,170500,397171303,669,669,669,669,0
|
|
20241220,170400,397171303,669,669,669,669,0
|
|
20241220,170300,397171303,669,669,669,669,0
|
|
20241220,170200,397171303,669,669,669,669,0
|
|
20241220,170100,397171303,669,669,669,669,0
|
|
20241220,170000,397171303,669,669,669,669,0
|
|
20241220,165900,397171303,669,669,669,669,0
|
|
20241220,165800,397171303,669,669,669,669,0
|
|
20241220,165700,397171303,669,669,669,669,0
|
|
20241220,165600,397171303,669,669,669,669,0
|
|
20241220,165500,397171303,669,669,669,669,0
|
|
20241220,165400,397171303,669,669,669,669,0
|
|
20241220,165300,397171303,669,669,669,669,0
|
|
20241220,165200,397171303,669,669,669,669,0
|
|
20241220,165100,397171303,669,669,669,669,0
|
|
20241220,165000,397171303,669,669,669,669,0
|
|
20241220,164900,397171303,669,669,669,669,0
|
|
20241220,164800,397171303,669,669,669,669,0
|
|
20241220,164700,397171303,669,669,669,669,0
|
|
20241220,164600,397171303,669,669,669,669,0
|
|
20241220,164500,397171303,669,669,669,669,0
|
|
20241220,164400,397171303,669,669,669,669,2291
|
|
20241220,164300,397171303,669,669,669,669,0
|
|
20241220,164200,397171303,669,669,669,669,0
|
|
20241220,164100,397171303,669,669,669,669,0
|
|
20241220,164000,397171303,669,669,669,669,0
|
|
20241220,163900,397171303,669,669,669,669,0
|
|
20241220,163800,397171303,669,669,669,669,0
|
|
20241220,163700,397171303,669,669,669,669,0
|
|
20241220,163600,397171303,669,669,669,669,0
|
|
20241220,163500,397171303,669,669,669,669,0
|
|
20241220,163400,397171303,669,669,669,669,0
|
|
20241220,163300,397171303,669,669,669,669,0
|
|
20241220,163200,397171303,669,669,669,669,0
|
|
20241220,163100,397171303,669,669,669,669,0
|
|
20241220,163000,397171303,669,669,669,669,0
|
|
20241220,162900,397171303,669,669,669,669,0
|
|
20241220,162800,397171303,669,669,669,669,0
|
|
20241220,162700,397171303,669,669,669,669,0
|
|
20241220,162600,397171303,669,669,669,669,0
|
|
20241220,162500,397171303,669,669,669,669,0
|
|
20241220,162400,397171303,669,669,669,669,0
|
|
20241220,162300,397171303,669,669,669,669,0
|
|
20241220,162200,397171303,669,669,669,669,0
|
|
20241220,162100,397171303,669,669,669,669,0
|
|
20241220,162000,397171303,669,669,669,669,0
|
|
20241220,161900,397171303,669,669,669,669,0
|
|
20241220,161800,397171303,669,669,669,669,0
|
|
20241220,161700,397171303,669,669,669,669,0
|
|
20241220,161600,397171303,669,669,669,669,0
|
|
20241220,161500,397171303,669,669,669,669,0
|
|
20241220,161400,397171303,669,669,669,669,2291
|
|
20241220,161300,397171303,669,669,669,669,0
|
|
20241220,161200,397171303,669,669,669,669,0
|
|
20241220,161100,397171303,669,669,669,669,0
|
|
20241220,161000,397171303,669,669,669,669,0
|
|
20241220,160900,397171303,669,669,669,669,0
|
|
20241220,160800,397171303,669,669,669,669,0
|
|
20241220,160700,397171303,669,669,669,669,0
|
|
20241220,160600,397171303,669,669,669,669,0
|
|
20241220,160500,397171303,669,669,669,669,0
|
|
20241220,160400,397171303,669,669,669,669,0
|
|
20241220,160300,397171303,669,669,669,669,0
|
|
20241220,160200,397171303,669,669,669,669,0
|
|
20241220,160100,397171303,669,669,669,669,0
|
|
20241220,160000,397171303,669,669,669,669,0
|
|
20241220,155900,397171303,669,669,669,669,0
|
|
20241220,155800,397171303,669,669,669,669,0
|
|
20241220,155700,397171303,669,669,669,669,0
|
|
20241220,155600,397171303,669,669,669,669,0
|
|
20241220,155500,397171303,669,669,669,669,0
|
|
20241220,155400,397171303,669,669,669,669,0
|
|
20241220,155300,397171303,669,669,669,669,0
|
|
20241220,155200,397171303,669,669,669,669,0
|
|
20241220,155100,397171303,669,669,669,669,0
|
|
20241220,155000,397171303,669,669,669,669,0
|
|
20241220,154900,397171303,669,669,669,669,0
|
|
20241220,154800,397171303,669,669,669,669,0
|
|
20241220,154700,397171303,669,669,669,669,0
|
|
20241220,154600,397171303,669,669,669,669,0
|
|
20241220,154500,397171303,669,669,669,669,0
|
|
20241220,154400,397171303,669,669,669,669,2291
|
|
20241220,154300,397171303,669,669,669,669,0
|
|
20241220,154200,397171303,669,669,669,669,0
|
|
20241220,154100,397171303,669,669,669,669,0
|
|
20241220,154000,397171303,669,669,669,669,0
|
|
20241220,153900,397171303,669,669,669,669,0
|
|
20241220,153800,397171303,669,669,669,669,0
|
|
20241220,153700,397171303,669,669,669,669,0
|
|
20241220,153600,397171303,669,669,669,669,0
|
|
20241220,153500,397171303,669,669,669,669,0
|
|
20241220,153400,397171303,669,669,669,669,0
|
|
20241220,153300,397171303,669,669,669,669,0
|
|
20241220,153200,397171303,669,669,669,669,0
|
|
20241220,153100,397171303,669,669,669,669,0
|
|
20241220,153000,397171303,669,669,669,669,2291
|
|
20241220,152900,395638624,671,671,671,671,0
|
|
20241220,152800,395638624,671,671,671,671,0
|
|
20241220,152700,395638624,671,671,671,671,0
|
|
20241220,152600,395638624,671,671,671,671,0
|
|
20241220,152500,395638624,671,671,671,671,0
|
|
20241220,152400,395638624,671,671,671,671,0
|
|
20241220,152300,395638624,671,671,671,671,0
|
|
20241220,152200,395638624,671,671,671,671,0
|
|
20241220,152100,395638624,671,671,671,671,0
|
|
20241220,152000,395638624,671,671,671,671,0
|
|
20241220,151900,395638624,671,671,671,670,3929
|
|
20241220,151800,393002266,671,668,671,668,3199
|
|
20241220,151700,390860645,668,669,669,667,3100
|
|
20241220,151600,388792833,669,671,671,669,22
|
|
20241220,151500,388778077,671,670,671,670,10
|
|
20241220,151400,388771368,670,671,672,670,8
|
|
20241220,151300,388766001,672,671,673,671,1015
|
|
20241220,151200,388084415,671,671,672,671,16
|
|
20241220,151100,388073665,674,672,674,672,5000
|
|
20241220,151000,384704680,667,667,667,667,1
|
|
20241220,150900,384704013,667,667,667,667,855
|
|
20241220,150800,384133728,672,670,672,670,2000
|
|
20241220,150700,382790724,670,670,670,670,0
|
|
20241220,150600,382790724,670,670,670,670,0
|
|
20241220,150500,382790724,670,671,673,668,1022
|
|
20241220,150400,382103396,669,670,670,668,35
|
|
20241220,150300,382079971,664,664,664,664,0
|
|
20241220,150200,382079971,664,664,664,664,200
|
|
20241220,150100,381947171,667,667,667,667,6
|
|
20241220,150000,381943169,664,667,667,664,502
|
|
20241220,145900,381609761,668,668,668,668,0
|
|
20241220,145800,381609761,668,668,668,668,0
|
|
20241220,145700,381609761,668,668,668,668,1
|
|
20241220,145600,381609093,669,669,669,669,733
|
|
20241220,145500,381118716,668,669,670,668,5
|
|
20241220,145400,381115371,666,667,667,666,1001
|
|
20241220,145300,380448676,667,670,670,667,44
|
|
20241220,145200,380419271,670,669,670,668,4
|
|
20241220,145100,380416595,673,670,673,670,5000
|
|
20241220,145000,377053286,664,665,665,664,3401
|
|
20241220,144900,374791622,665,665,665,665,0
|
|
20241220,144800,374791622,665,665,666,665,426
|
|
20241220,144700,374508312,675,672,675,672,5007
|
|
20241220,144600,371134975,664,664,664,664,750
|
|
20241220,144500,370636975,664,664,664,664,1
|
|
20241220,144400,370636311,665,665,665,665,598
|
|
20241220,144300,370238641,664,665,665,664,103
|
|
20241220,144200,370170147,666,667,667,666,792
|
|
20241220,144100,369642672,667,667,667,667,0
|
|
20241220,144000,369642672,667,667,667,667,0
|
|
20241220,143900,369642672,667,667,667,667,0
|
|
20241220,143800,369642672,667,667,667,667,300
|
|
20241220,143700,369442572,667,671,676,665,3100
|
|
20241220,143600,367356877,665,666,666,665,1579
|
|
20241220,143500,366305337,667,667,667,667,9
|
|
20241220,143400,366299334,666,666,666,666,0
|
|
20241220,143300,366299334,666,666,666,666,0
|
|
20241220,143200,366299334,666,666,666,666,0
|
|
20241220,143100,366299334,666,666,666,666,86
|
|
20241220,143000,366242058,672,670,672,670,5000
|
|
20241220,142900,362885620,666,666,666,666,0
|
|
20241220,142800,362885620,666,666,666,666,0
|
|
20241220,142700,362885620,666,666,666,666,42
|
|
20241220,142600,362857648,671,671,671,671,0
|
|
20241220,142500,362857648,671,671,671,671,0
|
|
20241220,142400,362857648,671,671,671,671,1
|
|
20241220,142300,362856977,671,671,671,671,0
|
|
20241220,142200,362856977,671,671,671,671,0
|
|
20241220,142100,362856977,671,671,671,671,400
|
|
20241220,142000,362588577,671,671,671,671,0
|
|
20241220,141900,362588577,671,671,671,671,0
|
|
20241220,141800,362588577,671,671,671,671,25
|
|
20241220,141700,362571802,672,672,672,672,32
|
|
20241220,141600,362550298,672,672,672,672,0
|
|
20241220,141500,362550298,672,667,672,664,7919
|
|
20241220,141400,357236860,665,664,665,664,2096
|
|
20241220,141300,355843021,664,664,664,664,4750
|
|
20241220,141200,352689021,664,664,664,664,0
|
|
20241220,141100,352689021,664,665,665,664,285
|
|
20241220,141000,352499699,665,665,665,665,0
|
|
20241220,140900,352499699,665,666,666,665,607
|
|
20241220,140800,352095793,666,666,666,666,3
|
|
20241220,140700,352093795,666,666,666,666,1
|
|
20241220,140600,352093129,666,666,666,666,0
|
|
20241220,140500,352093129,666,666,666,666,71
|
|
20241220,140400,352045843,667,667,667,667,1
|
|
20241220,140300,352045176,668,668,668,667,255
|
|
20241220,140200,351874841,670,670,670,670,0
|
|
20241220,140100,351874841,670,668,670,668,1000
|
|
20241220,140000,351204907,670,669,670,669,3000
|
|
20241220,135900,349194918,666,666,666,666,0
|
|
20241220,135800,349194918,666,666,666,666,0
|
|
20241220,135700,349194918,666,666,666,666,16
|
|
20241220,135600,349184262,669,667,669,667,3004
|
|
20241220,135500,347176288,667,667,667,667,0
|
|
20241220,135400,347176288,667,667,667,667,4413
|
|
20241220,135300,344232817,663,663,663,663,2
|
|
20241220,135200,344231491,668,668,668,668,0
|
|
20241220,135100,344231491,668,667,668,667,2525
|
|
20241220,135000,342545619,667,667,667,667,0
|
|
20241220,134900,342545619,667,667,667,667,0
|
|
20241220,134800,342545619,667,667,667,667,0
|
|
20241220,134700,342545619,667,667,667,667,10
|
|
20241220,134600,342538949,668,663,668,663,49583
|
|
20241220,134500,309484520,662,662,662,662,1
|
|
20241220,134400,309483858,662,663,663,662,910
|
|
20241220,134300,308880548,662,662,662,661,2603
|
|
20241220,134200,307159324,661,661,661,661,580
|
|
20241220,134100,306775944,659,659,659,659,2862
|
|
20241220,134000,304889886,659,659,659,659,83
|
|
20241220,133900,304835189,659,659,659,659,0
|
|
20241220,133800,304835189,659,660,660,659,16492
|
|
20241220,133700,293962573,661,660,661,660,24
|
|
20241220,133600,293946731,660,658,660,658,646
|
|
20241220,133500,293520460,658,658,658,658,0
|
|
20241220,133400,293520460,658,658,658,658,303
|
|
20241220,133300,293321086,658,658,658,658,0
|
|
20241220,133200,293321086,658,658,658,658,0
|
|
20241220,133100,293321086,658,658,658,658,10
|
|
20241220,133000,293314506,657,657,657,657,10
|
|
20241220,132900,293307936,657,658,658,657,2667
|
|
20241220,132800,291555716,656,656,656,656,187
|
|
20241220,132700,291433044,656,656,656,656,0
|
|
20241220,132600,291433044,656,656,656,656,1500
|
|
20241220,132500,290449044,656,656,656,656,0
|
|
20241220,132400,290449044,656,656,656,656,0
|
|
20241220,132300,290449044,656,656,656,656,0
|
|
20241220,132200,290449044,656,656,656,656,0
|
|
20241220,132100,290449044,656,656,656,656,0
|
|
20241220,132000,290449044,656,656,656,656,2055
|
|
20241220,131900,289100964,656,657,657,656,714
|
|
20241220,131800,288632080,657,657,657,657,0
|
|
20241220,131700,288632080,657,657,657,657,1939
|
|
20241220,131600,287358157,658,658,658,658,0
|
|
20241220,131500,287358157,658,658,658,658,0
|
|
20241220,131400,287358157,658,658,658,658,0
|
|
20241220,131300,287358157,658,658,658,658,5
|
|
20241220,131200,287354867,658,658,658,658,3
|
|
20241220,131100,287352893,657,658,658,657,40
|
|
20241220,131000,287326583,657,657,657,657,11
|
|
20241220,130900,287319356,657,657,657,657,5
|
|
20241220,130800,287316071,657,657,657,657,784
|
|
20241220,130700,286800983,657,657,657,656,1005
|
|
20241220,130600,286140912,657,657,657,657,10
|
|
20241220,130500,286134342,657,657,657,657,42
|
|
20241220,130400,286106748,656,656,656,656,20
|
|
20241220,130300,286093628,656,656,656,656,634
|
|
20241220,130200,285677724,656,656,656,656,0
|
|
20241220,130100,285677724,656,656,656,656,1114
|
|
20241220,130000,284946940,656,656,656,656,1010
|
|
20241220,125900,284284380,656,656,656,656,10
|
|
20241220,125800,284277820,656,657,657,656,1040
|
|
20241220,125700,283595575,658,658,658,658,673
|
|
20241220,125600,283152741,657,657,657,657,27
|
|
20241220,125500,283135002,658,658,658,658,0
|
|
20241220,125400,283135002,658,655,658,655,17532
|
|
20241220,125300,271651254,655,655,655,654,1190
|
|
20241220,125200,270872804,655,652,655,652,218
|
|
20241220,125100,270730584,655,655,655,655,3
|
|
20241220,125000,270728619,655,652,655,652,744
|
|
20241220,124900,270243528,651,652,652,651,400
|
|
20241220,124800,269983123,652,652,652,652,240
|
|
20241220,124700,269826643,650,650,650,650,0
|
|
20241220,124600,269826643,650,650,650,650,0
|
|
20241220,124500,269826643,650,656,656,650,5012
|
|
20241220,124400,266565591,658,655,658,651,15001
|
|
20241220,124300,256773468,655,655,655,655,1211
|
|
20241220,124200,255980263,657,657,657,657,0
|
|
20241220,124100,255980263,657,657,657,657,240
|
|
20241220,124000,255822583,657,657,657,657,20
|
|
20241220,123900,255809443,657,658,658,653,12567
|
|
20241220,123800,247579659,659,659,659,659,1
|
|
20241220,123700,247579000,659,659,659,659,0
|
|
20241220,123600,247579000,659,659,659,659,0
|
|
20241220,123500,247579000,659,659,659,659,0
|
|
20241220,123400,247579000,659,659,659,659,1120
|
|
20241220,123300,246840920,659,659,659,659,4000
|
|
20241220,123200,244204920,656,656,656,656,0
|
|
20241220,123100,244204920,656,656,656,656,1500
|
|
20241220,123000,243220920,656,656,656,656,0
|
|
20241220,122900,243220920,656,656,656,656,1026
|
|
20241220,122800,242547864,656,656,656,656,0
|
|
20241220,122700,242547864,656,656,656,656,20
|
|
20241220,122600,242534744,656,656,656,656,22
|
|
20241220,122500,242520312,655,655,655,655,0
|
|
20241220,122400,242520312,655,658,658,655,6558
|
|
20241220,122300,238219683,659,659,659,659,1235
|
|
20241220,122200,237405818,659,659,659,659,0
|
|
20241220,122100,237405818,659,658,659,657,6297
|
|
20241220,122000,233262586,658,658,658,658,51
|
|
20241220,121900,233229028,658,656,658,656,73
|
|
20241220,121800,233181044,656,658,658,656,4473
|
|
20241220,121700,230245559,658,658,658,658,0
|
|
20241220,121600,230245559,658,658,658,658,20
|
|
20241220,121500,230232399,657,657,657,657,30
|
|
20241220,121400,230212689,657,658,658,657,71
|
|
20241220,121300,230166017,659,659,659,659,25
|
|
20241220,121200,230149542,656,656,656,656,0
|
|
20241220,121100,230149542,656,657,657,655,7200
|
|
20241220,121000,225432110,655,655,655,655,0
|
|
20241220,120900,225432110,655,655,655,655,0
|
|
20241220,120800,225432110,655,655,655,655,0
|
|
20241220,120700,225432110,655,655,655,655,0
|
|
20241220,120600,225432110,655,660,660,655,21903
|
|
20241220,120500,211034867,660,660,660,660,0
|
|
20241220,120400,211034867,660,660,660,660,218
|
|
20241220,120300,210890987,660,660,660,660,20
|
|
20241220,120200,210877787,660,661,661,660,1180
|
|
20241220,120100,210098869,661,661,661,661,13
|
|
20241220,120000,210090276,661,661,661,661,0
|
|
20241220,115900,210090276,661,661,661,661,205
|
|
20241220,115800,209954771,660,660,660,660,0
|
|
20241220,115700,209954771,660,660,660,660,64
|
|
20241220,115600,209912531,660,660,660,660,215
|
|
20241220,115500,209770631,660,660,660,660,0
|
|
20241220,115400,209770631,660,661,661,660,1240
|
|
20241220,115300,208952226,660,660,660,660,166
|
|
20241220,115200,208842666,660,662,662,660,70699
|
|
20241220,115100,162151470,662,663,663,662,3609
|
|
20241220,115000,159759203,663,663,663,663,3217
|
|
20241220,114900,157626332,663,663,663,663,4426
|
|
20241220,114800,154691894,663,663,663,663,0
|
|
20241220,114700,154691894,663,663,663,663,0
|
|
20241220,114600,154691894,663,663,663,663,0
|
|
20241220,114500,154691894,663,663,663,663,1178
|
|
20241220,114400,153910880,664,664,664,664,0
|
|
20241220,114300,153910880,664,664,664,664,1
|
|
20241220,114200,153910216,664,664,664,664,5
|
|
20241220,114100,153906896,666,666,666,666,1
|
|
20241220,114000,153906230,664,664,664,664,0
|
|
20241220,113900,153906230,664,664,664,664,1000
|
|
20241220,113800,153242230,664,664,664,664,0
|
|
20241220,113700,153242230,664,664,664,664,0
|
|
20241220,113600,153242230,664,664,664,664,5484
|
|
20241220,113500,149600854,664,664,664,664,0
|
|
20241220,113400,149600854,664,665,666,664,370
|
|
20241220,113300,149355158,665,665,665,665,11
|
|
20241220,113200,149347843,664,664,664,664,215
|
|
20241220,113100,149205083,664,664,664,664,0
|
|
20241220,113000,149205083,664,664,664,664,2378
|
|
20241220,112900,147626091,664,664,664,664,0
|
|
20241220,112800,147626091,664,664,664,664,0
|
|
20241220,112700,147626091,664,664,664,664,0
|
|
20241220,112600,147626091,664,664,664,664,0
|
|
20241220,112500,147626091,664,664,664,664,0
|
|
20241220,112400,147626091,664,664,664,664,3
|
|
20241220,112300,147624099,668,668,668,668,78
|
|
20241220,112200,147571995,664,664,664,664,500
|
|
20241220,112100,147239995,664,664,664,664,111
|
|
20241220,112000,147166291,664,664,664,664,0
|
|
20241220,111900,147166291,664,664,664,664,0
|
|
20241220,111800,147166291,664,664,664,664,603
|
|
20241220,111700,146765899,664,664,664,664,0
|
|
20241220,111600,146765899,664,664,664,664,100
|
|
20241220,111500,146699499,664,664,664,664,0
|
|
20241220,111400,146699499,664,664,664,664,40
|
|
20241220,111300,146672939,664,664,664,664,359
|
|
20241220,111200,146434563,664,664,664,664,0
|
|
20241220,111100,146434563,664,664,664,664,0
|
|
20241220,111000,146434563,664,664,664,664,0
|
|
20241220,110900,146434563,664,664,664,664,0
|
|
20241220,110800,146434563,664,664,664,664,0
|
|
20241220,110700,146434563,664,664,664,664,0
|
|
20241220,110600,146434563,664,664,664,664,0
|
|
20241220,110500,146434563,664,664,664,664,0
|
|
20241220,110400,146434563,664,664,664,664,0
|
|
20241220,110300,146434563,664,664,664,664,708
|
|
20241220,110200,145964451,669,668,669,668,1434
|
|
20241220,110100,145006538,668,668,668,668,1
|
|
20241220,110000,145005870,664,668,668,664,152
|
|
20241220,105900,144904884,664,665,665,664,1500
|
|
20241220,105800,143908883,664,666,666,664,4
|
|
20241220,105700,143906225,666,666,666,666,0
|
|
20241220,105600,143906225,666,666,666,666,50
|
|
20241220,105500,143872925,668,668,668,668,0
|
|
20241220,105400,143872925,668,668,668,668,0
|
|
20241220,105300,143872925,668,668,668,668,0
|
|
20241220,105200,143872925,668,668,668,668,1
|
|
20241220,105100,143872257,664,664,664,664,2917
|
|
20241220,105000,141935369,669,668,669,668,3
|
|
20241220,104900,141933364,668,668,668,668,0
|
|
20241220,104800,141933364,668,668,668,668,0
|
|
20241220,104700,141933364,668,668,668,668,1
|
|
20241220,104600,141932696,663,667,667,663,10000
|
|
20241220,104500,135290142,667,667,667,667,0
|
|
20241220,104400,135290142,667,667,667,667,0
|
|
20241220,104300,135290142,667,667,667,667,0
|
|
20241220,104200,135290142,667,667,667,667,192
|
|
20241220,104100,135162078,667,667,667,667,0
|
|
20241220,104000,135162078,667,667,667,667,5
|
|
20241220,103900,135158743,668,668,668,668,5
|
|
20241220,103800,135155403,665,665,665,665,1100
|
|
20241220,103700,134423903,665,665,665,665,200
|
|
20241220,103600,134290903,665,665,665,665,1350
|
|
20241220,103500,133393153,665,665,665,665,0
|
|
20241220,103400,133393153,665,668,668,665,3687
|
|
20241220,103300,130937225,666,666,666,666,1975
|
|
20241220,103200,129621875,666,666,666,666,2124
|
|
20241220,103100,128207291,668,665,668,665,1401
|
|
20241220,103000,127271826,665,665,665,665,500
|
|
20241220,102900,126939326,666,666,666,666,1
|
|
20241220,102800,126938660,666,666,666,666,1649
|
|
20241220,102700,125840426,666,666,666,666,150
|
|
20241220,102600,125740526,666,666,666,666,0
|
|
20241220,102500,125740526,666,668,668,666,6341
|
|
20241220,102400,121508255,667,667,667,667,0
|
|
20241220,102300,121508255,667,667,667,667,0
|
|
20241220,102200,121508255,667,667,667,667,0
|
|
20241220,102100,121508255,667,667,667,667,629
|
|
20241220,102000,121088712,667,667,667,667,0
|
|
20241220,101900,121088712,667,668,668,667,3000
|
|
20241220,101800,119087445,669,669,669,669,3
|
|
20241220,101700,119085438,669,669,669,669,16
|
|
20241220,101600,119074734,670,669,670,669,341
|
|
20241220,101500,118846604,668,668,668,668,3
|
|
20241220,101400,118844600,668,668,668,668,177
|
|
20241220,101300,118726364,669,669,669,669,68
|
|
20241220,101200,118680872,669,669,669,669,35
|
|
20241220,101100,118657457,669,669,669,669,2
|
|
20241220,101000,118656119,669,669,669,669,24
|
|
20241220,100900,118640063,669,669,669,669,12
|
|
20241220,100800,118632035,669,669,669,669,80
|
|
20241220,100700,118578515,669,669,669,669,7
|
|
20241220,100600,118573832,669,667,669,667,153
|
|
20241220,100500,118471769,669,669,669,669,5
|
|
20241220,100400,118468424,669,669,669,669,100
|
|
20241220,100300,118401524,669,669,669,669,1
|
|
20241220,100200,118400855,666,670,670,666,3001
|
|
20241220,100100,116401058,670,670,670,670,0
|
|
20241220,100000,116401058,670,670,670,670,0
|
|
20241220,095900,116401058,670,670,670,670,27
|
|
20241220,095800,116382968,670,670,670,670,1000
|
|
20241220,095700,115712968,670,670,670,670,0
|
|
20241220,095600,115712968,670,670,670,670,0
|
|
20241220,095500,115712968,670,670,670,670,4
|
|
20241220,095400,115710288,667,668,670,667,3405
|
|
20241220,095300,113437968,668,668,668,668,4075
|
|
20241220,095200,110715868,670,669,670,669,3
|
|
20241220,095100,110713860,670,670,670,670,0
|
|
20241220,095000,110713860,670,670,670,670,0
|
|
20241220,094900,110713860,670,670,670,670,0
|
|
20241220,094800,110713860,670,670,670,670,108
|
|
20241220,094700,110641500,671,671,671,671,1001
|
|
20241220,094600,109969829,671,671,671,671,11
|
|
20241220,094500,109962448,671,669,671,669,5000
|
|
20241220,094400,106608612,668,668,668,668,1443
|
|
20241220,094300,105644688,668,668,668,668,0
|
|
20241220,094200,105644688,668,668,668,668,1
|
|
20241220,094100,105644020,668,668,668,668,15
|
|
20241220,094000,105634000,668,667,668,667,986
|
|
20241220,093900,104975516,667,666,667,666,438
|
|
20241220,093800,104683785,666,666,666,666,21
|
|
20241220,093700,104669799,666,666,666,666,1000
|
|
20241220,093600,104003799,663,663,663,663,0
|
|
20241220,093500,104003799,663,666,666,663,104
|
|
20241220,093400,103934792,666,666,666,666,17
|
|
20241220,093300,103923470,666,666,666,663,1386
|
|
20241220,093200,103004408,666,664,666,663,4729
|
|
20241220,093100,99864897,664,664,664,664,41
|
|
20241220,093000,99837673,664,664,664,663,11276
|
|
20241220,092900,92350411,665,665,665,665,29
|
|
20241220,092800,92331126,662,662,665,662,5369
|
|
20241220,092700,88776395,660,662,662,660,298
|
|
20241220,092600,88579145,662,663,663,661,6429
|
|
20241220,092500,84323113,663,666,666,663,23579
|
|
20241220,092400,68648222,667,667,667,667,32
|
|
20241220,092300,68626878,668,668,668,667,132
|
|
20241220,092200,68538703,668,666,668,666,3003
|
|
20241220,092100,66532705,666,668,668,666,8272
|
|
20241220,092000,61018277,668,668,668,668,32
|
|
20241220,091900,60996901,668,669,669,668,3821
|
|
20241220,091800,58444470,671,669,671,668,1546
|
|
20241220,091700,57411624,668,670,671,668,741
|
|
20241220,091600,56916353,668,668,668,668,1
|
|
20241220,091500,56915685,667,670,670,667,7143
|
|
20241220,091400,52149151,670,670,670,669,23
|
|
20241220,091300,52133751,670,671,671,670,10
|
|
20241220,091200,52127050,667,671,671,667,2686
|
|
20241220,091100,50334476,671,671,671,668,651
|
|
20241220,091000,49899502,668,668,668,668,1695
|
|
20241220,090900,48767242,669,671,674,669,832
|
|
20241220,090800,48209967,670,672,672,670,9032
|
|
20241220,090700,42140537,673,672,676,672,7971
|
|
20241220,090600,36782148,673,672,674,672,13694
|
|
20241220,090500,27566059,666,672,674,666,15044
|
|
20241220,090400,17514472,674,671,675,670,1044
|
|
20241220,090300,16813886,675,675,676,668,17105
|
|
20241220,090200,5343371,678,678,678,678,60
|
|
20241220,090100,5302691,678,674,678,672,3010
|
|
20241220,090000,3278930,673,673,679,673,4872
|