587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,184400,238980059,658,658,658,658,15902
|
|
20241224,184300,238980059,658,658,658,658,0
|
|
20241224,184200,238980059,658,658,658,658,0
|
|
20241224,184100,238980059,658,658,658,658,0
|
|
20241224,184000,238980059,658,658,658,658,0
|
|
20241224,183900,238980059,658,658,658,658,0
|
|
20241224,183800,238980059,658,658,658,658,0
|
|
20241224,183700,238980059,658,658,658,658,0
|
|
20241224,183600,238980059,658,658,658,658,0
|
|
20241224,183500,238980059,658,658,658,658,0
|
|
20241224,183400,238980059,658,658,658,658,0
|
|
20241224,183300,238980059,658,658,658,658,0
|
|
20241224,183200,238980059,658,658,658,658,0
|
|
20241224,183100,238980059,658,658,658,658,0
|
|
20241224,183000,238980059,658,658,658,658,0
|
|
20241224,182900,238980059,658,658,658,658,0
|
|
20241224,182800,238980059,658,658,658,658,0
|
|
20241224,182700,238980059,658,658,658,658,0
|
|
20241224,182600,238980059,658,658,658,658,0
|
|
20241224,182500,238980059,658,658,658,658,0
|
|
20241224,182400,238980059,658,658,658,658,0
|
|
20241224,182300,238980059,658,658,658,658,0
|
|
20241224,182200,238980059,658,658,658,658,0
|
|
20241224,182100,238980059,658,658,658,658,0
|
|
20241224,182000,238980059,658,658,658,658,0
|
|
20241224,181900,238980059,658,658,658,658,0
|
|
20241224,181800,238980059,658,658,658,658,0
|
|
20241224,181700,238980059,658,658,658,658,0
|
|
20241224,181600,238980059,658,658,658,658,0
|
|
20241224,181500,238980059,658,658,658,658,0
|
|
20241224,181400,238980059,658,658,658,658,15902
|
|
20241224,181300,238980059,658,658,658,658,0
|
|
20241224,181200,238980059,658,658,658,658,0
|
|
20241224,181100,238980059,658,658,658,658,0
|
|
20241224,181000,238980059,658,658,658,658,0
|
|
20241224,180900,238980059,658,658,658,658,0
|
|
20241224,180800,238980059,658,658,658,658,0
|
|
20241224,180700,238980059,658,658,658,658,0
|
|
20241224,180600,238980059,658,658,658,658,0
|
|
20241224,180500,238980059,658,658,658,658,0
|
|
20241224,180400,238980059,658,658,658,658,0
|
|
20241224,180300,238980059,658,658,658,658,0
|
|
20241224,180200,238980059,658,658,658,658,0
|
|
20241224,180100,238980059,658,658,658,658,0
|
|
20241224,180000,238980059,658,658,658,658,0
|
|
20241224,175900,238980059,658,658,658,658,0
|
|
20241224,175800,238980059,658,658,658,658,0
|
|
20241224,175700,238980059,658,658,658,658,0
|
|
20241224,175600,238980059,658,658,658,658,0
|
|
20241224,175500,238980059,658,658,658,658,0
|
|
20241224,175400,238980059,658,658,658,658,0
|
|
20241224,175300,238980059,658,658,658,658,0
|
|
20241224,175200,238980059,658,658,658,658,0
|
|
20241224,175100,238980059,658,658,658,658,0
|
|
20241224,175000,238980059,658,658,658,658,0
|
|
20241224,174900,238980059,658,658,658,658,0
|
|
20241224,174800,238980059,658,658,658,658,0
|
|
20241224,174700,238980059,658,658,658,658,0
|
|
20241224,174600,238980059,658,658,658,658,0
|
|
20241224,174500,238980059,658,658,658,658,0
|
|
20241224,174400,238980059,658,658,658,658,15902
|
|
20241224,174300,238980059,658,658,658,658,0
|
|
20241224,174200,238980059,658,658,658,658,0
|
|
20241224,174100,238980059,658,658,658,658,0
|
|
20241224,174000,238980059,658,658,658,658,0
|
|
20241224,173900,238980059,658,658,658,658,0
|
|
20241224,173800,238980059,658,658,658,658,0
|
|
20241224,173700,238980059,658,658,658,658,0
|
|
20241224,173600,238980059,658,658,658,658,0
|
|
20241224,173500,238980059,658,658,658,658,0
|
|
20241224,173400,238980059,658,658,658,658,0
|
|
20241224,173300,238980059,658,658,658,658,0
|
|
20241224,173200,238980059,658,658,658,658,0
|
|
20241224,173100,238980059,658,658,658,658,0
|
|
20241224,173000,238980059,658,658,658,658,0
|
|
20241224,172900,238980059,658,658,658,658,0
|
|
20241224,172800,238980059,658,658,658,658,0
|
|
20241224,172700,238980059,658,658,658,658,0
|
|
20241224,172600,238980059,658,658,658,658,0
|
|
20241224,172500,238980059,658,658,658,658,0
|
|
20241224,172400,238980059,658,658,658,658,0
|
|
20241224,172300,238980059,658,658,658,658,0
|
|
20241224,172200,238980059,658,658,658,658,0
|
|
20241224,172100,238980059,658,658,658,658,0
|
|
20241224,172000,238980059,658,658,658,658,0
|
|
20241224,171900,238980059,658,658,658,658,0
|
|
20241224,171800,238980059,658,658,658,658,0
|
|
20241224,171700,238980059,658,658,658,658,0
|
|
20241224,171600,238980059,658,658,658,658,0
|
|
20241224,171500,238980059,658,658,658,658,0
|
|
20241224,171400,238980059,658,658,658,658,15902
|
|
20241224,171300,238980059,658,658,658,658,0
|
|
20241224,171200,238980059,658,658,658,658,0
|
|
20241224,171100,238980059,658,658,658,658,0
|
|
20241224,171000,238980059,658,658,658,658,0
|
|
20241224,170900,238980059,658,658,658,658,0
|
|
20241224,170800,238980059,658,658,658,658,0
|
|
20241224,170700,238980059,658,658,658,658,0
|
|
20241224,170600,238980059,658,658,658,658,0
|
|
20241224,170500,238980059,658,658,658,658,0
|
|
20241224,170400,238980059,658,658,658,658,0
|
|
20241224,170300,238980059,658,658,658,658,0
|
|
20241224,170200,238980059,658,658,658,658,0
|
|
20241224,170100,238980059,658,658,658,658,0
|
|
20241224,170000,238980059,658,658,658,658,0
|
|
20241224,165900,238980059,658,658,658,658,0
|
|
20241224,165800,238980059,658,658,658,658,0
|
|
20241224,165700,238980059,658,658,658,658,0
|
|
20241224,165600,238980059,658,658,658,658,0
|
|
20241224,165500,238980059,658,658,658,658,0
|
|
20241224,165400,238980059,658,658,658,658,0
|
|
20241224,165300,238980059,658,658,658,658,0
|
|
20241224,165200,238980059,658,658,658,658,0
|
|
20241224,165100,238980059,658,658,658,658,0
|
|
20241224,165000,238980059,658,658,658,658,0
|
|
20241224,164900,238980059,658,658,658,658,0
|
|
20241224,164800,238980059,658,658,658,658,0
|
|
20241224,164700,238980059,658,658,658,658,0
|
|
20241224,164600,238980059,658,658,658,658,0
|
|
20241224,164500,238980059,658,658,658,658,0
|
|
20241224,164400,238980059,658,658,658,658,15902
|
|
20241224,164300,238980059,658,658,658,658,0
|
|
20241224,164200,238980059,658,658,658,658,0
|
|
20241224,164100,238980059,658,658,658,658,0
|
|
20241224,164000,238980059,658,658,658,658,0
|
|
20241224,163900,238980059,658,658,658,658,0
|
|
20241224,163800,238980059,658,658,658,658,0
|
|
20241224,163700,238980059,658,658,658,658,0
|
|
20241224,163600,238980059,658,658,658,658,0
|
|
20241224,163500,238980059,658,658,658,658,0
|
|
20241224,163400,238980059,658,658,658,658,0
|
|
20241224,163300,238980059,658,658,658,658,0
|
|
20241224,163200,238980059,658,658,658,658,0
|
|
20241224,163100,238980059,658,658,658,658,0
|
|
20241224,163000,238980059,658,658,658,658,0
|
|
20241224,162900,238980059,658,658,658,658,0
|
|
20241224,162800,238980059,658,658,658,658,0
|
|
20241224,162700,238980059,658,658,658,658,0
|
|
20241224,162600,238980059,658,658,658,658,0
|
|
20241224,162500,238980059,658,658,658,658,0
|
|
20241224,162400,238980059,658,658,658,658,0
|
|
20241224,162300,238980059,658,658,658,658,0
|
|
20241224,162200,238980059,658,658,658,658,0
|
|
20241224,162100,238980059,658,658,658,658,0
|
|
20241224,162000,238980059,658,658,658,658,0
|
|
20241224,161900,238980059,658,658,658,658,0
|
|
20241224,161800,238980059,658,658,658,658,0
|
|
20241224,161700,238980059,658,658,658,658,0
|
|
20241224,161600,238980059,658,658,658,658,0
|
|
20241224,161500,238980059,658,658,658,658,0
|
|
20241224,161400,238980059,658,658,658,658,15902
|
|
20241224,161300,238980059,658,658,658,658,0
|
|
20241224,161200,238980059,658,658,658,658,0
|
|
20241224,161100,238980059,658,658,658,658,0
|
|
20241224,161000,238980059,658,658,658,658,0
|
|
20241224,160900,238980059,658,658,658,658,0
|
|
20241224,160800,238980059,658,658,658,658,0
|
|
20241224,160700,238980059,658,658,658,658,0
|
|
20241224,160600,238980059,658,658,658,658,0
|
|
20241224,160500,238980059,658,658,658,658,0
|
|
20241224,160400,238980059,658,658,658,658,0
|
|
20241224,160300,238980059,658,658,658,658,0
|
|
20241224,160200,238980059,658,658,658,658,0
|
|
20241224,160100,238980059,658,658,658,658,0
|
|
20241224,160000,238980059,658,658,658,658,0
|
|
20241224,155900,238980059,658,658,658,658,0
|
|
20241224,155800,238980059,658,658,658,658,0
|
|
20241224,155700,238980059,658,658,658,658,0
|
|
20241224,155600,238980059,658,658,658,658,0
|
|
20241224,155500,238980059,658,658,658,658,0
|
|
20241224,155400,238980059,658,658,658,658,0
|
|
20241224,155300,238980059,658,658,658,658,0
|
|
20241224,155200,238980059,658,658,658,658,0
|
|
20241224,155100,238980059,658,658,658,658,0
|
|
20241224,155000,238980059,658,658,658,658,0
|
|
20241224,154900,238980059,658,658,658,658,0
|
|
20241224,154800,238980059,658,658,658,658,0
|
|
20241224,154700,238980059,658,658,658,658,0
|
|
20241224,154600,238980059,658,658,658,658,0
|
|
20241224,154500,238980059,658,658,658,658,0
|
|
20241224,154400,238980059,658,658,658,658,15902
|
|
20241224,154300,238980059,658,658,658,658,0
|
|
20241224,154200,238980059,658,658,658,658,0
|
|
20241224,154100,238980059,658,658,658,658,0
|
|
20241224,154000,238980059,658,658,658,658,0
|
|
20241224,153900,238980059,658,658,658,658,0
|
|
20241224,153800,238980059,658,658,658,658,0
|
|
20241224,153700,238980059,658,658,658,658,0
|
|
20241224,153600,238980059,658,658,658,658,0
|
|
20241224,153500,238980059,658,658,658,658,0
|
|
20241224,153400,238980059,658,658,658,658,0
|
|
20241224,153300,238980059,658,658,658,658,0
|
|
20241224,153200,238980059,658,658,658,658,0
|
|
20241224,153100,238980059,658,658,658,658,0
|
|
20241224,153000,238980059,658,658,658,658,15902
|
|
20241224,152900,228516543,660,660,660,660,0
|
|
20241224,152800,228516543,660,660,660,660,0
|
|
20241224,152700,228516543,660,660,660,660,0
|
|
20241224,152600,228516543,660,660,660,660,0
|
|
20241224,152500,228516543,660,660,660,660,0
|
|
20241224,152400,228516543,660,660,660,660,0
|
|
20241224,152300,228516543,660,660,660,660,0
|
|
20241224,152200,228516543,660,660,660,660,0
|
|
20241224,152100,228516543,660,660,660,660,0
|
|
20241224,152000,228516543,660,660,660,660,0
|
|
20241224,151900,228516543,660,659,660,659,16007
|
|
20241224,151800,217967924,660,660,660,659,3889
|
|
20241224,151700,215404871,659,659,659,659,250
|
|
20241224,151600,215240121,659,660,660,659,4153
|
|
20241224,151500,212503063,661,661,661,661,0
|
|
20241224,151400,212503063,661,660,661,660,6390
|
|
20241224,151300,208285360,660,660,660,660,6
|
|
20241224,151200,208281400,660,661,661,660,6060
|
|
20241224,151100,204275790,661,661,661,661,390
|
|
20241224,151000,204018000,661,661,661,661,3134
|
|
20241224,150900,201946426,660,660,660,660,0
|
|
20241224,150800,201946426,660,660,660,660,3000
|
|
20241224,150700,199966426,660,660,660,660,454
|
|
20241224,150600,199666786,660,661,661,660,5022
|
|
20241224,150500,196352262,661,664,664,661,3127
|
|
20241224,150400,194284415,665,664,665,664,1129
|
|
20241224,150300,193533766,660,660,660,660,0
|
|
20241224,150200,193533766,660,660,660,660,9325
|
|
20241224,150100,187379266,661,661,661,661,2565
|
|
20241224,150000,185683801,661,661,661,661,1800
|
|
20241224,145900,184494001,662,662,662,662,240
|
|
20241224,145800,184335121,661,661,661,661,99
|
|
20241224,145700,184269682,662,662,662,662,2
|
|
20241224,145600,184268358,661,662,662,661,4680
|
|
20241224,145500,181174698,661,662,662,661,3976
|
|
20241224,145400,178546440,662,662,662,662,4147
|
|
20241224,145300,175801126,664,664,664,664,1
|
|
20241224,145200,175800462,664,664,664,664,0
|
|
20241224,145100,175800462,664,664,664,664,3
|
|
20241224,145000,175798470,664,662,664,662,42
|
|
20241224,144900,175770644,662,662,662,662,1400
|
|
20241224,144800,174843844,662,663,663,662,500
|
|
20241224,144700,174512815,662,662,662,662,79
|
|
20241224,144600,174460517,662,662,662,662,0
|
|
20241224,144500,174460517,662,662,662,662,0
|
|
20241224,144400,174460517,662,662,662,662,0
|
|
20241224,144300,174460517,662,662,662,662,500
|
|
20241224,144200,174129517,662,662,662,662,0
|
|
20241224,144100,174129517,662,662,662,662,217
|
|
20241224,144000,173985863,662,662,662,662,0
|
|
20241224,143900,173985863,662,662,662,662,5757
|
|
20241224,143800,170174729,662,662,662,662,500
|
|
20241224,143700,169843729,664,664,664,664,400
|
|
20241224,143600,169578129,665,665,665,665,0
|
|
20241224,143500,169578129,665,662,665,662,9925
|
|
20241224,143400,162979383,662,662,662,662,0
|
|
20241224,143300,162979383,662,662,662,662,230
|
|
20241224,143200,162827123,662,663,663,662,581
|
|
20241224,143100,162442076,664,664,664,664,25
|
|
20241224,143000,162425476,664,664,664,664,0
|
|
20241224,142900,162425476,664,664,664,664,0
|
|
20241224,142800,162425476,664,664,664,664,0
|
|
20241224,142700,162425476,664,664,664,664,0
|
|
20241224,142600,162425476,664,664,664,664,1
|
|
20241224,142500,162424812,663,663,663,662,430
|
|
20241224,142400,162140099,663,663,663,663,0
|
|
20241224,142300,162140099,663,663,663,663,77
|
|
20241224,142200,162089048,663,663,663,663,0
|
|
20241224,142100,162089048,663,663,663,663,2
|
|
20241224,142000,162087722,662,662,662,662,0
|
|
20241224,141900,162087722,662,662,662,662,0
|
|
20241224,141800,162087722,662,662,662,662,801
|
|
20241224,141700,161557460,663,663,663,663,139
|
|
20241224,141600,161465303,663,663,663,663,0
|
|
20241224,141500,161465303,663,663,663,663,0
|
|
20241224,141400,161465303,663,663,663,663,0
|
|
20241224,141300,161465303,663,663,663,663,0
|
|
20241224,141200,161465303,663,663,663,663,0
|
|
20241224,141100,161465303,663,663,663,663,0
|
|
20241224,141000,161465303,663,663,663,663,50
|
|
20241224,140900,161432153,663,663,663,663,0
|
|
20241224,140800,161432153,663,663,663,663,237
|
|
20241224,140700,161275022,662,662,662,662,0
|
|
20241224,140600,161275022,662,663,663,662,3000
|
|
20241224,140500,159288976,662,662,662,662,0
|
|
20241224,140400,159288976,662,662,662,662,0
|
|
20241224,140300,159288976,662,662,662,662,0
|
|
20241224,140200,159288976,662,662,662,662,0
|
|
20241224,140100,159288976,662,662,662,662,0
|
|
20241224,140000,159288976,662,662,662,662,0
|
|
20241224,135900,159288976,662,662,662,662,0
|
|
20241224,135800,159288976,662,662,662,662,0
|
|
20241224,135700,159288976,662,662,662,662,0
|
|
20241224,135600,159288976,662,663,663,662,659
|
|
20241224,135500,158852708,663,663,663,663,0
|
|
20241224,135400,158852708,663,663,663,663,0
|
|
20241224,135300,158852708,663,663,663,663,0
|
|
20241224,135200,158852708,663,663,663,663,49
|
|
20241224,135100,158820221,663,663,663,663,0
|
|
20241224,135000,158820221,663,663,663,663,0
|
|
20241224,134900,158820221,663,663,663,663,0
|
|
20241224,134800,158820221,663,663,663,663,0
|
|
20241224,134700,158820221,663,663,663,663,0
|
|
20241224,134600,158820221,663,663,663,663,3
|
|
20241224,134500,158818232,663,663,663,663,0
|
|
20241224,134400,158818232,663,663,663,663,752
|
|
20241224,134300,158319656,663,663,663,663,0
|
|
20241224,134200,158319656,663,663,663,663,0
|
|
20241224,134100,158319656,663,663,663,663,0
|
|
20241224,134000,158319656,663,663,663,663,0
|
|
20241224,133900,158319656,663,663,663,663,0
|
|
20241224,133800,158319656,663,663,663,663,39
|
|
20241224,133700,158293799,663,663,663,663,0
|
|
20241224,133600,158293799,663,663,663,663,0
|
|
20241224,133500,158293799,663,663,663,663,100
|
|
20241224,133400,158227499,662,662,662,662,0
|
|
20241224,133300,158227499,662,662,662,662,600
|
|
20241224,133200,157830299,661,661,661,661,0
|
|
20241224,133100,157830299,661,661,661,661,0
|
|
20241224,133000,157830299,661,661,661,661,0
|
|
20241224,132900,157830299,661,661,661,661,0
|
|
20241224,132800,157830299,661,662,662,661,933
|
|
20241224,132700,157212660,665,665,665,665,0
|
|
20241224,132600,157212660,665,665,665,665,0
|
|
20241224,132500,157212660,665,665,665,665,1
|
|
20241224,132400,157211995,662,662,662,662,0
|
|
20241224,132300,157211995,662,662,662,662,0
|
|
20241224,132200,157211995,662,662,662,662,0
|
|
20241224,132100,157211995,662,662,662,662,9
|
|
20241224,132000,157206037,662,663,663,662,4333
|
|
20241224,131900,154337581,664,664,664,664,0
|
|
20241224,131800,154337581,664,664,664,664,0
|
|
20241224,131700,154337581,664,664,664,664,10
|
|
20241224,131600,154330941,664,664,664,664,10
|
|
20241224,131500,154324301,662,662,662,662,0
|
|
20241224,131400,154324301,662,662,662,662,1267
|
|
20241224,131300,153485547,665,665,665,665,0
|
|
20241224,131200,153485547,665,665,665,665,0
|
|
20241224,131100,153485547,665,665,665,665,0
|
|
20241224,131000,153485547,665,663,665,663,11
|
|
20241224,130900,153478234,662,662,662,662,0
|
|
20241224,130800,153478234,662,662,662,662,0
|
|
20241224,130700,153478234,662,662,662,662,764
|
|
20241224,130600,152972466,662,663,663,662,8000
|
|
20241224,130500,147672567,663,663,663,663,0
|
|
20241224,130400,147672567,663,663,663,663,0
|
|
20241224,130300,147672567,663,663,663,663,0
|
|
20241224,130200,147672567,663,663,663,663,80
|
|
20241224,130100,147619527,666,666,666,666,1
|
|
20241224,130000,147618861,663,663,663,663,0
|
|
20241224,125900,147618861,663,663,663,663,46
|
|
20241224,125800,147588363,663,664,664,663,85
|
|
20241224,125700,147531987,666,666,666,666,1
|
|
20241224,125600,147531321,663,663,663,663,0
|
|
20241224,125500,147531321,663,663,663,663,0
|
|
20241224,125400,147531321,663,663,663,663,0
|
|
20241224,125300,147531321,663,664,664,663,3100
|
|
20241224,125200,145474067,663,666,666,663,9209
|
|
20241224,125100,139357147,666,665,666,665,301
|
|
20241224,125000,139156682,667,667,667,667,315
|
|
20241224,124900,138946577,665,665,665,665,0
|
|
20241224,124800,138946577,665,665,665,665,0
|
|
20241224,124700,138946577,665,665,665,665,29
|
|
20241224,124600,138927292,665,665,665,665,0
|
|
20241224,124500,138927292,665,665,665,665,0
|
|
20241224,124400,138927292,665,665,665,665,138
|
|
20241224,124300,138835522,664,664,664,664,0
|
|
20241224,124200,138835522,664,664,664,664,1000
|
|
20241224,124100,138171522,664,665,665,664,1000
|
|
20241224,124000,137507222,664,664,664,664,0
|
|
20241224,123900,137507222,664,664,664,664,0
|
|
20241224,123800,137507222,664,664,664,664,0
|
|
20241224,123700,137507222,664,664,664,664,0
|
|
20241224,123600,137507222,664,664,664,664,0
|
|
20241224,123500,137507222,664,664,664,664,144
|
|
20241224,123400,137411606,664,667,667,664,5112
|
|
20241224,123300,134002238,667,667,667,667,189
|
|
20241224,123200,133876175,664,664,664,664,1000
|
|
20241224,123100,133212175,664,664,664,664,0
|
|
20241224,123000,133212175,664,664,664,664,97
|
|
20241224,122900,133147767,665,665,665,665,0
|
|
20241224,122800,133147767,665,665,665,665,0
|
|
20241224,122700,133147767,665,665,665,665,3
|
|
20241224,122600,133145772,667,667,667,667,0
|
|
20241224,122500,133145772,667,667,667,667,0
|
|
20241224,122400,133145772,667,667,667,667,0
|
|
20241224,122300,133145772,667,667,667,667,0
|
|
20241224,122200,133145772,667,667,667,667,0
|
|
20241224,122100,133145772,667,667,667,667,0
|
|
20241224,122000,133145772,667,667,667,667,0
|
|
20241224,121900,133145772,667,667,667,667,0
|
|
20241224,121800,133145772,667,667,667,667,0
|
|
20241224,121700,133145772,667,667,667,667,0
|
|
20241224,121600,133145772,667,667,667,667,0
|
|
20241224,121500,133145772,667,667,667,667,4
|
|
20241224,121400,133143104,663,663,663,663,0
|
|
20241224,121300,133143104,663,663,663,663,0
|
|
20241224,121200,133143104,663,663,663,663,0
|
|
20241224,121100,133143104,663,663,663,663,0
|
|
20241224,121000,133143104,663,663,663,663,0
|
|
20241224,120900,133143104,663,665,665,663,2144
|
|
20241224,120800,131720622,665,665,665,665,700
|
|
20241224,120700,131255122,665,665,665,665,3
|
|
20241224,120600,131253127,665,665,665,665,74
|
|
20241224,120500,131203917,664,664,664,664,0
|
|
20241224,120400,131203917,664,664,664,664,0
|
|
20241224,120300,131203917,664,665,665,664,753
|
|
20241224,120200,130703822,665,665,665,665,0
|
|
20241224,120100,130703822,665,665,665,665,0
|
|
20241224,120000,130703822,665,665,665,665,0
|
|
20241224,115900,130703822,665,665,665,665,0
|
|
20241224,115800,130703822,665,665,665,665,0
|
|
20241224,115700,130703822,665,665,665,665,0
|
|
20241224,115600,130703822,665,665,665,665,0
|
|
20241224,115500,130703822,665,665,665,665,7360
|
|
20241224,115400,125809422,667,667,667,667,0
|
|
20241224,115300,125809422,667,667,667,667,0
|
|
20241224,115200,125809422,667,667,667,667,0
|
|
20241224,115100,125809422,667,667,667,667,329
|
|
20241224,115000,125589979,667,667,667,667,3
|
|
20241224,114900,125587978,666,666,666,666,0
|
|
20241224,114800,125587978,666,666,666,666,0
|
|
20241224,114700,125587978,666,666,666,666,0
|
|
20241224,114600,125587978,666,666,666,666,0
|
|
20241224,114500,125587978,666,666,666,666,0
|
|
20241224,114400,125587978,666,666,666,666,9
|
|
20241224,114300,125581984,666,666,666,666,0
|
|
20241224,114200,125581984,666,666,666,666,12
|
|
20241224,114100,125573992,668,668,668,668,0
|
|
20241224,114000,125573992,668,668,668,668,0
|
|
20241224,113900,125573992,668,668,668,668,0
|
|
20241224,113800,125573992,668,664,668,664,123
|
|
20241224,113700,125491920,667,667,667,667,1334
|
|
20241224,113600,124602142,667,667,667,667,2081
|
|
20241224,113500,123214115,667,667,667,667,0
|
|
20241224,113400,123214115,667,667,667,667,0
|
|
20241224,113300,123214115,667,667,667,667,0
|
|
20241224,113200,123214115,667,667,667,667,0
|
|
20241224,113100,123214115,667,667,667,667,0
|
|
20241224,113000,123214115,667,667,667,667,13
|
|
20241224,112900,123205444,662,662,662,662,0
|
|
20241224,112800,123205444,662,662,662,662,0
|
|
20241224,112700,123205444,662,662,662,662,0
|
|
20241224,112600,123205444,662,662,662,662,0
|
|
20241224,112500,123205444,662,664,664,662,224
|
|
20241224,112400,123057015,663,663,663,663,0
|
|
20241224,112300,123057015,663,663,663,663,5
|
|
20241224,112200,123053700,662,662,662,662,0
|
|
20241224,112100,123053700,662,664,664,662,3213
|
|
20241224,112000,120921999,668,668,668,668,149
|
|
20241224,111900,120822467,668,665,668,664,16678
|
|
20241224,111800,109730979,665,665,665,665,10
|
|
20241224,111700,109724329,665,665,665,665,0
|
|
20241224,111600,109724329,665,665,665,665,0
|
|
20241224,111500,109724329,665,665,665,665,0
|
|
20241224,111400,109724329,665,665,665,665,511
|
|
20241224,111300,109384514,665,665,665,665,0
|
|
20241224,111200,109384514,665,665,665,665,0
|
|
20241224,111100,109384514,665,665,665,665,0
|
|
20241224,111000,109384514,665,665,665,665,5
|
|
20241224,110900,109381189,665,665,665,665,700
|
|
20241224,110800,108915689,665,665,665,665,1400
|
|
20241224,110700,107984689,664,664,664,664,44
|
|
20241224,110600,107955473,664,664,664,664,0
|
|
20241224,110500,107955473,664,664,664,664,0
|
|
20241224,110400,107955473,664,664,664,664,125
|
|
20241224,110300,107872473,664,664,664,664,0
|
|
20241224,110200,107872473,664,664,664,664,500
|
|
20241224,110100,107540473,664,664,664,664,584
|
|
20241224,110000,107152697,664,664,664,664,189
|
|
20241224,105900,107027201,663,663,663,663,0
|
|
20241224,105800,107027201,663,664,664,663,42
|
|
20241224,105700,106999343,664,664,664,664,0
|
|
20241224,105600,106999343,664,664,664,664,0
|
|
20241224,105500,106999343,664,664,664,664,937
|
|
20241224,105400,106377175,664,664,664,664,1000
|
|
20241224,105300,105713175,664,664,664,664,0
|
|
20241224,105200,105713175,664,664,664,664,217
|
|
20241224,105100,105569087,664,665,665,664,916
|
|
20241224,105000,104960447,665,665,665,665,0
|
|
20241224,104900,104960447,665,665,665,665,121
|
|
20241224,104800,104879982,665,665,665,665,10
|
|
20241224,104700,104873332,664,664,664,664,0
|
|
20241224,104600,104873332,664,664,664,664,0
|
|
20241224,104500,104873332,664,665,665,664,1257
|
|
20241224,104400,104037567,665,665,665,665,0
|
|
20241224,104300,104037567,665,665,665,665,0
|
|
20241224,104200,104037567,665,665,665,665,283
|
|
20241224,104100,103849372,665,665,665,665,0
|
|
20241224,104000,103849372,665,665,665,665,0
|
|
20241224,103900,103849372,665,665,665,665,0
|
|
20241224,103800,103849372,665,665,665,665,196
|
|
20241224,103700,103719032,665,665,665,665,3
|
|
20241224,103600,103717037,665,665,665,665,0
|
|
20241224,103500,103717037,665,665,665,665,0
|
|
20241224,103400,103717037,665,665,665,665,1
|
|
20241224,103300,103716372,664,664,664,664,0
|
|
20241224,103200,103716372,664,664,664,664,0
|
|
20241224,103100,103716372,664,664,664,664,23
|
|
20241224,103000,103701100,664,664,664,664,10
|
|
20241224,102900,103694460,661,661,661,661,0
|
|
20241224,102800,103694460,661,661,661,661,0
|
|
20241224,102700,103694460,661,661,661,661,0
|
|
20241224,102600,103694460,661,661,661,661,0
|
|
20241224,102500,103694460,661,662,662,661,400
|
|
20241224,102400,103429730,661,664,664,661,3836
|
|
20241224,102300,100893665,661,661,661,661,0
|
|
20241224,102200,100893665,661,661,661,661,0
|
|
20241224,102100,100893665,661,663,663,661,7688
|
|
20241224,102000,95810074,662,662,662,662,0
|
|
20241224,101900,95810074,662,662,662,661,432
|
|
20241224,101800,95524490,662,662,662,662,7880
|
|
20241224,101700,90307930,662,662,662,662,1330
|
|
20241224,101600,89427470,662,663,663,662,240
|
|
20241224,101500,89268358,663,664,664,663,8864
|
|
20241224,101400,83389932,664,667,667,664,17708
|
|
20241224,101300,71617273,666,668,668,666,230
|
|
20241224,101200,71464091,668,668,668,668,0
|
|
20241224,101100,71464091,668,668,668,668,500
|
|
20241224,101000,71130091,668,668,668,665,6790
|
|
20241224,100900,66606329,667,669,669,667,932
|
|
20241224,100800,65984159,669,670,670,669,522
|
|
20241224,100700,65634429,670,670,670,670,1
|
|
20241224,100600,65633759,670,670,670,669,43
|
|
20241224,100500,65604954,669,669,669,669,505
|
|
20241224,100400,65267109,670,669,670,669,221
|
|
20241224,100300,65119149,668,668,668,668,290
|
|
20241224,100200,64925429,669,668,669,668,2039
|
|
20241224,100100,63561874,667,667,667,667,10
|
|
20241224,100000,63555204,667,667,667,667,11
|
|
20241224,095900,63547867,667,667,667,667,0
|
|
20241224,095800,63547867,667,666,667,666,15
|
|
20241224,095700,63537872,667,667,667,667,0
|
|
20241224,095600,63537872,667,667,667,667,1
|
|
20241224,095500,63537205,667,667,667,667,300
|
|
20241224,095400,63337105,667,667,667,667,149
|
|
20241224,095300,63237722,666,668,668,666,21
|
|
20241224,095200,63223725,667,667,667,667,915
|
|
20241224,095100,62613420,667,667,667,667,19
|
|
20241224,095000,62600747,668,668,668,668,0
|
|
20241224,094900,62600747,668,668,668,668,0
|
|
20241224,094800,62600747,668,668,668,668,3
|
|
20241224,094700,62598743,667,667,667,667,1
|
|
20241224,094600,62598076,667,667,667,667,6
|
|
20241224,094500,62594074,667,667,667,667,176
|
|
20241224,094400,62476682,667,667,667,667,0
|
|
20241224,094300,62476682,667,667,667,667,0
|
|
20241224,094200,62476682,667,665,667,665,6
|
|
20241224,094100,62472682,665,665,665,665,4
|
|
20241224,094000,62470022,665,665,665,665,0
|
|
20241224,093900,62470022,665,666,666,665,3022
|
|
20241224,093800,60457382,667,667,667,666,304
|
|
20241224,093700,60254615,667,666,667,666,15
|
|
20241224,093600,60244620,667,668,668,667,11
|
|
20241224,093500,60237277,668,668,668,668,39
|
|
20241224,093400,60211225,667,668,668,667,9
|
|
20241224,093300,60205218,668,668,668,666,16
|
|
20241224,093200,60194545,668,668,668,663,8810
|
|
20241224,093100,54352629,668,668,668,668,0
|
|
20241224,093000,54352629,668,668,668,668,18
|
|
20241224,092900,54340605,665,665,665,665,44
|
|
20241224,092800,54311345,665,665,665,664,2112
|
|
20241224,092700,52908718,665,665,665,665,1
|
|
20241224,092600,52908053,663,663,663,663,0
|
|
20241224,092500,52908053,663,663,663,663,699
|
|
20241224,092400,52444616,663,666,666,663,1002
|
|
20241224,092300,51779212,666,665,666,664,2029
|
|
20241224,092200,50431383,666,667,667,666,187
|
|
20241224,092100,50306794,667,667,667,667,73
|
|
20241224,092000,50258103,668,668,668,668,0
|
|
20241224,091900,50258103,668,668,668,668,5
|
|
20241224,091800,50254763,664,664,664,664,0
|
|
20241224,091700,50254763,664,668,668,664,501
|
|
20241224,091600,49921821,665,668,669,665,1044
|
|
20241224,091500,49226422,668,667,668,666,466
|
|
20241224,091400,48915209,668,668,668,668,0
|
|
20241224,091300,48915209,668,666,668,666,2025
|
|
20241224,091200,47566547,666,666,666,666,353
|
|
20241224,091100,47331449,666,665,667,665,7997
|
|
20241224,091000,42004967,665,665,665,662,2101
|
|
20241224,090900,40612832,665,664,665,664,11
|
|
20241224,090800,40605518,662,662,662,662,0
|
|
20241224,090700,40605518,662,663,663,662,226
|
|
20241224,090600,40455897,662,663,663,662,4800
|
|
20241224,090500,37278279,662,662,662,662,0
|
|
20241224,090400,37278279,662,662,662,662,0
|
|
20241224,090300,37278279,662,662,662,661,5217
|
|
20241224,090200,33825059,660,662,666,660,23278
|
|
20241224,090100,18406054,662,667,667,662,10719
|
|
20241224,090000,11285192,668,668,668,668,16878
|