587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,184400,727598315,690,690,690,690,44198
|
|
20241227,184300,727598315,690,690,690,690,0
|
|
20241227,184200,727598315,690,690,690,690,0
|
|
20241227,184100,727598315,690,690,690,690,0
|
|
20241227,184000,727598315,690,690,690,690,0
|
|
20241227,183900,727598315,690,690,690,690,0
|
|
20241227,183800,727598315,690,690,690,690,0
|
|
20241227,183700,727598315,690,690,690,690,0
|
|
20241227,183600,727598315,690,690,690,690,0
|
|
20241227,183500,727598315,690,690,690,690,0
|
|
20241227,183400,727598315,690,690,690,690,0
|
|
20241227,183300,727598315,690,690,690,690,0
|
|
20241227,183200,727598315,690,690,690,690,0
|
|
20241227,183100,727598315,690,690,690,690,0
|
|
20241227,183000,727598315,690,690,690,690,0
|
|
20241227,182900,727598315,690,690,690,690,0
|
|
20241227,182800,727598315,690,690,690,690,0
|
|
20241227,182700,727598315,690,690,690,690,0
|
|
20241227,182600,727598315,690,690,690,690,0
|
|
20241227,182500,727598315,690,690,690,690,0
|
|
20241227,182400,727598315,690,690,690,690,0
|
|
20241227,182300,727598315,690,690,690,690,0
|
|
20241227,182200,727598315,690,690,690,690,0
|
|
20241227,182100,727598315,690,690,690,690,0
|
|
20241227,182000,727598315,690,690,690,690,0
|
|
20241227,181900,727598315,690,690,690,690,0
|
|
20241227,181800,727598315,690,690,690,690,0
|
|
20241227,181700,727598315,690,690,690,690,0
|
|
20241227,181600,727598315,690,690,690,690,0
|
|
20241227,181500,727598315,690,690,690,690,0
|
|
20241227,181400,727598315,690,690,690,690,44198
|
|
20241227,181300,727598315,690,690,690,690,0
|
|
20241227,181200,727598315,690,690,690,690,0
|
|
20241227,181100,727598315,690,690,690,690,0
|
|
20241227,181000,727598315,690,690,690,690,0
|
|
20241227,180900,727598315,690,690,690,690,0
|
|
20241227,180800,727598315,690,690,690,690,0
|
|
20241227,180700,727598315,690,690,690,690,0
|
|
20241227,180600,727598315,690,690,690,690,0
|
|
20241227,180500,727598315,690,690,690,690,0
|
|
20241227,180400,727598315,690,690,690,690,0
|
|
20241227,180300,727598315,690,690,690,690,0
|
|
20241227,180200,727598315,690,690,690,690,0
|
|
20241227,180100,727598315,690,690,690,690,0
|
|
20241227,180000,727598315,690,690,690,690,0
|
|
20241227,175900,727598315,690,690,690,690,0
|
|
20241227,175800,727598315,690,690,690,690,0
|
|
20241227,175700,727598315,690,690,690,690,0
|
|
20241227,175600,727598315,690,690,690,690,0
|
|
20241227,175500,727598315,690,690,690,690,0
|
|
20241227,175400,727598315,690,690,690,690,0
|
|
20241227,175300,727598315,690,690,690,690,0
|
|
20241227,175200,727598315,690,690,690,690,0
|
|
20241227,175100,727598315,690,690,690,690,0
|
|
20241227,175000,727598315,690,690,690,690,0
|
|
20241227,174900,727598315,690,690,690,690,0
|
|
20241227,174800,727598315,690,690,690,690,0
|
|
20241227,174700,727598315,690,690,690,690,0
|
|
20241227,174600,727598315,690,690,690,690,0
|
|
20241227,174500,727598315,690,690,690,690,0
|
|
20241227,174400,727598315,690,690,690,690,44198
|
|
20241227,174300,727598315,690,690,690,690,0
|
|
20241227,174200,727598315,690,690,690,690,0
|
|
20241227,174100,727598315,690,690,690,690,0
|
|
20241227,174000,727598315,690,690,690,690,0
|
|
20241227,173900,727598315,690,690,690,690,0
|
|
20241227,173800,727598315,690,690,690,690,0
|
|
20241227,173700,727598315,690,690,690,690,0
|
|
20241227,173600,727598315,690,690,690,690,0
|
|
20241227,173500,727598315,690,690,690,690,0
|
|
20241227,173400,727598315,690,690,690,690,0
|
|
20241227,173300,727598315,690,690,690,690,0
|
|
20241227,173200,727598315,690,690,690,690,0
|
|
20241227,173100,727598315,690,690,690,690,0
|
|
20241227,173000,727598315,690,690,690,690,0
|
|
20241227,172900,727598315,690,690,690,690,0
|
|
20241227,172800,727598315,690,690,690,690,0
|
|
20241227,172700,727598315,690,690,690,690,0
|
|
20241227,172600,727598315,690,690,690,690,0
|
|
20241227,172500,727598315,690,690,690,690,0
|
|
20241227,172400,727598315,690,690,690,690,0
|
|
20241227,172300,727598315,690,690,690,690,0
|
|
20241227,172200,727598315,690,690,690,690,0
|
|
20241227,172100,727598315,690,690,690,690,0
|
|
20241227,172000,727598315,690,690,690,690,0
|
|
20241227,171900,727598315,690,690,690,690,0
|
|
20241227,171800,727598315,690,690,690,690,0
|
|
20241227,171700,727598315,690,690,690,690,0
|
|
20241227,171600,727598315,690,690,690,690,0
|
|
20241227,171500,727598315,690,690,690,690,0
|
|
20241227,171400,727598315,690,690,690,690,44198
|
|
20241227,171300,727598315,690,690,690,690,0
|
|
20241227,171200,727598315,690,690,690,690,0
|
|
20241227,171100,727598315,690,690,690,690,0
|
|
20241227,171000,727598315,690,690,690,690,0
|
|
20241227,170900,727598315,690,690,690,690,0
|
|
20241227,170800,727598315,690,690,690,690,0
|
|
20241227,170700,727598315,690,690,690,690,0
|
|
20241227,170600,727598315,690,690,690,690,0
|
|
20241227,170500,727598315,690,690,690,690,0
|
|
20241227,170400,727598315,690,690,690,690,0
|
|
20241227,170300,727598315,690,690,690,690,0
|
|
20241227,170200,727598315,690,690,690,690,0
|
|
20241227,170100,727598315,690,690,690,690,0
|
|
20241227,170000,727598315,690,690,690,690,0
|
|
20241227,165900,727598315,690,690,690,690,0
|
|
20241227,165800,727598315,690,690,690,690,0
|
|
20241227,165700,727598315,690,690,690,690,0
|
|
20241227,165600,727598315,690,690,690,690,0
|
|
20241227,165500,727598315,690,690,690,690,0
|
|
20241227,165400,727598315,690,690,690,690,0
|
|
20241227,165300,727598315,690,690,690,690,0
|
|
20241227,165200,727598315,690,690,690,690,0
|
|
20241227,165100,727598315,690,690,690,690,0
|
|
20241227,165000,727598315,690,690,690,690,0
|
|
20241227,164900,727598315,690,690,690,690,0
|
|
20241227,164800,727598315,690,690,690,690,0
|
|
20241227,164700,727598315,690,690,690,690,0
|
|
20241227,164600,727598315,690,690,690,690,0
|
|
20241227,164500,727598315,690,690,690,690,0
|
|
20241227,164400,727598315,690,690,690,690,44198
|
|
20241227,164300,727598315,690,690,690,690,0
|
|
20241227,164200,727598315,690,690,690,690,0
|
|
20241227,164100,727598315,690,690,690,690,0
|
|
20241227,164000,727598315,690,690,690,690,0
|
|
20241227,163900,727598315,690,690,690,690,0
|
|
20241227,163800,727598315,690,690,690,690,0
|
|
20241227,163700,727598315,690,690,690,690,0
|
|
20241227,163600,727598315,690,690,690,690,0
|
|
20241227,163500,727598315,690,690,690,690,0
|
|
20241227,163400,727598315,690,690,690,690,0
|
|
20241227,163300,727598315,690,690,690,690,0
|
|
20241227,163200,727598315,690,690,690,690,0
|
|
20241227,163100,727598315,690,690,690,690,0
|
|
20241227,163000,727598315,690,690,690,690,0
|
|
20241227,162900,727598315,690,690,690,690,0
|
|
20241227,162800,727598315,690,690,690,690,0
|
|
20241227,162700,727598315,690,690,690,690,0
|
|
20241227,162600,727598315,690,690,690,690,0
|
|
20241227,162500,727598315,690,690,690,690,0
|
|
20241227,162400,727598315,690,690,690,690,0
|
|
20241227,162300,727598315,690,690,690,690,0
|
|
20241227,162200,727598315,690,690,690,690,0
|
|
20241227,162100,727598315,690,690,690,690,0
|
|
20241227,162000,727598315,690,690,690,690,0
|
|
20241227,161900,727598315,690,690,690,690,0
|
|
20241227,161800,727598315,690,690,690,690,0
|
|
20241227,161700,727598315,690,690,690,690,0
|
|
20241227,161600,727598315,690,690,690,690,0
|
|
20241227,161500,727598315,690,690,690,690,0
|
|
20241227,161400,727598315,690,690,690,690,44198
|
|
20241227,161300,727598315,690,690,690,690,0
|
|
20241227,161200,727598315,690,690,690,690,0
|
|
20241227,161100,727598315,690,690,690,690,0
|
|
20241227,161000,727598315,690,690,690,690,0
|
|
20241227,160900,727598315,690,690,690,690,0
|
|
20241227,160800,727598315,690,690,690,690,0
|
|
20241227,160700,727598315,690,690,690,690,0
|
|
20241227,160600,727598315,690,690,690,690,0
|
|
20241227,160500,727598315,690,690,690,690,0
|
|
20241227,160400,727598315,690,690,690,690,0
|
|
20241227,160300,727598315,690,690,690,690,0
|
|
20241227,160200,727598315,690,690,690,690,0
|
|
20241227,160100,727598315,690,690,690,690,0
|
|
20241227,160000,727598315,690,690,690,690,0
|
|
20241227,155900,727598315,690,690,690,690,0
|
|
20241227,155800,727598315,690,690,690,690,0
|
|
20241227,155700,727598315,690,690,690,690,0
|
|
20241227,155600,727598315,690,690,690,690,0
|
|
20241227,155500,727598315,690,690,690,690,0
|
|
20241227,155400,727598315,690,690,690,690,0
|
|
20241227,155300,727598315,690,690,690,690,0
|
|
20241227,155200,727598315,690,690,690,690,0
|
|
20241227,155100,727598315,690,690,690,690,0
|
|
20241227,155000,727598315,690,690,690,690,0
|
|
20241227,154900,727598315,690,690,690,690,0
|
|
20241227,154800,727598315,690,690,690,690,0
|
|
20241227,154700,727598315,690,690,690,690,0
|
|
20241227,154600,727598315,690,690,690,690,0
|
|
20241227,154500,727598315,690,690,690,690,0
|
|
20241227,154400,727598315,690,690,690,690,44198
|
|
20241227,154300,727598315,690,690,690,690,0
|
|
20241227,154200,727598315,690,690,690,690,0
|
|
20241227,154100,727598315,690,690,690,690,0
|
|
20241227,154000,727598315,690,690,690,690,0
|
|
20241227,153900,727598315,690,690,690,690,0
|
|
20241227,153800,727598315,690,690,690,690,0
|
|
20241227,153700,727598315,690,690,690,690,0
|
|
20241227,153600,727598315,690,690,690,690,0
|
|
20241227,153500,727598315,690,690,690,690,0
|
|
20241227,153400,727598315,690,690,690,690,0
|
|
20241227,153300,727598315,690,690,690,690,0
|
|
20241227,153200,727598315,690,690,690,690,0
|
|
20241227,153100,727598315,690,690,690,690,0
|
|
20241227,153000,727598315,690,690,690,690,44198
|
|
20241227,152900,697101695,689,689,689,689,0
|
|
20241227,152800,697101695,689,689,689,689,0
|
|
20241227,152700,697101695,689,689,689,689,0
|
|
20241227,152600,697101695,689,689,689,689,0
|
|
20241227,152500,697101695,689,689,689,689,0
|
|
20241227,152400,697101695,689,689,689,689,0
|
|
20241227,152300,697101695,689,689,689,689,0
|
|
20241227,152200,697101695,689,689,689,689,0
|
|
20241227,152100,697101695,689,689,689,689,0
|
|
20241227,152000,697101695,689,689,689,689,0
|
|
20241227,151900,697101695,689,691,691,689,11195
|
|
20241227,151800,689368140,691,691,691,691,1459
|
|
20241227,151700,688359971,688,691,691,688,7010
|
|
20241227,151600,683525061,691,688,691,688,5857
|
|
20241227,151500,679484202,688,688,688,688,1249
|
|
20241227,151400,678624890,686,686,687,686,14994
|
|
20241227,151300,668338976,686,686,686,686,1500
|
|
20241227,151200,667309976,686,686,686,686,0
|
|
20241227,151100,667309976,686,686,686,686,0
|
|
20241227,151000,667309976,686,687,687,686,1418
|
|
20241227,150900,666336810,687,688,688,686,2469
|
|
20241227,150800,664641894,688,688,688,688,1469
|
|
20241227,150700,663631222,688,687,688,687,249
|
|
20241227,150600,663459924,687,688,688,687,914
|
|
20241227,150500,662832004,688,689,689,688,1712
|
|
20241227,150400,661652866,688,687,689,687,732
|
|
20241227,150300,661148676,689,689,689,689,1288
|
|
20241227,150200,660261244,689,688,689,686,5165
|
|
20241227,150100,656708638,688,688,689,686,1235
|
|
20241227,150000,655859297,688,688,688,685,6001
|
|
20241227,145900,651745609,688,688,688,688,2100
|
|
20241227,145800,650300809,688,688,688,688,0
|
|
20241227,145700,650300809,688,687,688,687,195
|
|
20241227,145600,650166694,688,686,688,686,452
|
|
20241227,145500,649856208,683,686,686,683,1064
|
|
20241227,145400,649127510,683,686,686,683,920
|
|
20241227,145300,648496393,680,687,687,680,5321
|
|
20241227,145200,644860814,687,687,687,687,520
|
|
20241227,145100,644503574,687,688,688,687,20
|
|
20241227,145000,644489828,688,688,688,688,1121
|
|
20241227,144900,643718580,688,689,689,688,350
|
|
20241227,144800,643477480,688,688,688,687,4969
|
|
20241227,144700,640059462,688,689,689,688,1124
|
|
20241227,144600,639285030,690,690,690,690,814
|
|
20241227,144500,638723370,690,689,690,689,1214
|
|
20241227,144400,637885818,691,691,691,689,53
|
|
20241227,144300,637849265,691,691,691,687,1036
|
|
20241227,144200,637133393,686,686,686,686,4
|
|
20241227,144100,637130649,691,688,691,688,505
|
|
20241227,144000,636782678,688,688,688,685,4879
|
|
20241227,143900,633432354,688,689,689,688,1358
|
|
20241227,143800,632497042,689,692,693,689,14065
|
|
20241227,143700,622752286,692,690,692,690,2980
|
|
20241227,143600,620695500,690,693,693,690,2662
|
|
20241227,143500,618856091,693,693,693,693,1901
|
|
20241227,143400,617538698,694,693,694,690,14782
|
|
20241227,143300,607295520,693,692,693,691,16699
|
|
20241227,143200,595737102,692,689,692,689,6813
|
|
20241227,143100,591026334,691,690,691,688,8093
|
|
20241227,143000,585442808,688,692,692,688,10724
|
|
20241227,142900,578028182,692,690,692,689,55000
|
|
20241227,142800,540032937,689,688,690,687,19858
|
|
20241227,142700,526354226,688,686,688,686,3138
|
|
20241227,142600,524200976,689,688,689,688,5121
|
|
20241227,142500,520677727,688,684,688,684,4995
|
|
20241227,142400,517246744,682,689,689,681,6256
|
|
20241227,142300,512956201,689,682,689,680,35226
|
|
20241227,142200,488784565,678,680,683,678,36529
|
|
20241227,142100,463882354,680,677,680,677,20756
|
|
20241227,142000,449788231,675,675,675,675,670
|
|
20241227,141900,449335981,678,675,678,675,4
|
|
20241227,141800,449333278,678,678,678,678,0
|
|
20241227,141700,449333278,678,678,678,678,0
|
|
20241227,141600,449333278,678,676,678,675,5804
|
|
20241227,141500,445406369,676,676,676,676,443
|
|
20241227,141400,445106901,677,677,677,677,0
|
|
20241227,141300,445106901,677,676,677,676,101
|
|
20241227,141200,445038624,676,676,676,676,5005
|
|
20241227,141100,441655244,675,675,675,675,0
|
|
20241227,141000,441655244,675,675,675,675,200
|
|
20241227,140900,441520244,675,675,675,675,331
|
|
20241227,140800,441296819,674,674,674,674,0
|
|
20241227,140700,441296819,674,674,674,674,300
|
|
20241227,140600,441094619,675,675,675,675,0
|
|
20241227,140500,441094619,675,675,675,675,0
|
|
20241227,140400,441094619,675,675,675,675,0
|
|
20241227,140300,441094619,675,675,675,675,609
|
|
20241227,140200,440683544,675,675,675,675,0
|
|
20241227,140100,440683544,675,675,675,675,200
|
|
20241227,140000,440548544,676,676,676,676,2
|
|
20241227,135900,440547192,676,676,676,676,0
|
|
20241227,135800,440547192,676,676,676,676,0
|
|
20241227,135700,440547192,676,676,676,676,0
|
|
20241227,135600,440547192,676,676,676,676,0
|
|
20241227,135500,440547192,676,676,676,676,0
|
|
20241227,135400,440547192,676,673,676,673,17470
|
|
20241227,135300,428768500,674,674,674,674,0
|
|
20241227,135200,428768500,674,674,674,674,4
|
|
20241227,135100,428765804,674,674,674,674,29
|
|
20241227,135000,428746258,674,674,674,674,1
|
|
20241227,134900,428745584,674,674,674,674,145
|
|
20241227,134800,428647854,674,674,674,674,0
|
|
20241227,134700,428647854,674,674,674,674,982
|
|
20241227,134600,427985986,673,673,673,673,0
|
|
20241227,134500,427985986,673,673,673,673,0
|
|
20241227,134400,427985986,673,673,673,673,0
|
|
20241227,134300,427985986,673,673,673,673,0
|
|
20241227,134200,427985986,673,673,673,673,0
|
|
20241227,134100,427985986,673,673,673,673,0
|
|
20241227,134000,427985986,673,673,673,673,0
|
|
20241227,133900,427985986,673,673,673,673,0
|
|
20241227,133800,427985986,673,673,673,673,0
|
|
20241227,133700,427985986,673,673,673,673,0
|
|
20241227,133600,427985986,673,673,673,673,0
|
|
20241227,133500,427985986,673,673,673,673,8
|
|
20241227,133400,427980602,674,674,674,674,1
|
|
20241227,133300,427979928,673,673,673,673,0
|
|
20241227,133200,427979928,673,673,673,673,0
|
|
20241227,133100,427979928,673,673,673,673,500
|
|
20241227,133000,427643428,674,674,674,674,0
|
|
20241227,132900,427643428,674,674,674,674,1483
|
|
20241227,132800,426643886,674,674,674,674,0
|
|
20241227,132700,426643886,674,674,674,674,0
|
|
20241227,132600,426643886,674,674,674,674,0
|
|
20241227,132500,426643886,674,674,674,674,0
|
|
20241227,132400,426643886,674,674,674,674,0
|
|
20241227,132300,426643886,674,674,674,674,1
|
|
20241227,132200,426643212,670,670,670,670,0
|
|
20241227,132100,426643212,670,672,672,670,1800
|
|
20241227,132000,425436095,672,672,672,672,0
|
|
20241227,131900,425436095,672,672,672,672,235
|
|
20241227,131800,425278175,672,674,674,672,78
|
|
20241227,131700,425225683,674,674,674,674,0
|
|
20241227,131600,425225683,674,674,674,674,0
|
|
20241227,131500,425225683,674,674,674,674,1483
|
|
20241227,131400,424226141,674,674,674,674,4458
|
|
20241227,131300,421221449,672,672,672,672,500
|
|
20241227,131200,420885449,672,674,674,672,51
|
|
20241227,131100,420851167,671,671,671,671,400
|
|
20241227,131000,420582767,671,671,671,671,6
|
|
20241227,130900,420578741,674,674,674,674,0
|
|
20241227,130800,420578741,674,674,674,674,9
|
|
20241227,130700,420572675,675,675,675,675,1
|
|
20241227,130600,420572000,671,675,675,671,856
|
|
20241227,130500,419996436,675,674,675,674,1037
|
|
20241227,130400,419296463,675,675,675,675,0
|
|
20241227,130300,419296463,675,675,675,675,0
|
|
20241227,130200,419296463,675,675,675,675,0
|
|
20241227,130100,419296463,675,675,675,675,0
|
|
20241227,130000,419296463,675,675,675,675,0
|
|
20241227,125900,419296463,675,675,675,675,0
|
|
20241227,125800,419296463,675,675,675,675,0
|
|
20241227,125700,419296463,675,672,675,672,7101
|
|
20241227,125600,414506319,672,672,672,672,0
|
|
20241227,125500,414506319,672,672,672,672,0
|
|
20241227,125400,414506319,672,672,672,672,0
|
|
20241227,125300,414506319,672,672,672,672,5
|
|
20241227,125200,414502959,670,670,670,670,3181
|
|
20241227,125100,412371689,669,669,669,669,0
|
|
20241227,125000,412371689,669,669,669,669,20
|
|
20241227,124900,412358309,670,670,670,670,169
|
|
20241227,124800,412245079,672,672,672,672,0
|
|
20241227,124700,412245079,672,672,672,672,0
|
|
20241227,124600,412245079,672,672,672,672,1
|
|
20241227,124500,412244407,669,669,669,669,0
|
|
20241227,124400,412244407,669,669,669,669,0
|
|
20241227,124300,412244407,669,669,669,669,0
|
|
20241227,124200,412244407,669,669,669,669,0
|
|
20241227,124100,412244407,669,672,672,669,11
|
|
20241227,124000,412237045,669,669,669,669,0
|
|
20241227,123900,412237045,669,669,669,669,0
|
|
20241227,123800,412237045,669,669,669,669,5217
|
|
20241227,123700,408746872,669,669,669,669,0
|
|
20241227,123600,408746872,669,669,669,669,0
|
|
20241227,123500,408746872,669,669,669,669,0
|
|
20241227,123400,408746872,669,665,669,665,458
|
|
20241227,123300,408440506,668,668,668,668,1000
|
|
20241227,123200,407772506,669,669,669,669,1
|
|
20241227,123100,407771837,668,668,668,668,85
|
|
20241227,123000,407715057,668,668,668,668,281
|
|
20241227,122900,407527349,665,665,665,665,0
|
|
20241227,122800,407527349,665,665,665,665,0
|
|
20241227,122700,407527349,665,665,665,665,12255
|
|
20241227,122600,399377774,665,665,665,665,0
|
|
20241227,122500,399377774,665,665,665,665,8615
|
|
20241227,122400,393648799,665,665,665,665,0
|
|
20241227,122300,393648799,665,665,665,665,2820
|
|
20241227,122200,391773499,664,664,664,664,5000
|
|
20241227,122100,388453499,664,664,664,664,0
|
|
20241227,122000,388453499,664,664,664,664,0
|
|
20241227,121900,388453499,664,664,664,664,486
|
|
20241227,121800,388130795,664,664,664,664,0
|
|
20241227,121700,388130795,664,665,665,664,1507
|
|
20241227,121600,387128731,665,665,665,665,3000
|
|
20241227,121500,385133731,666,667,667,666,336
|
|
20241227,121400,384909855,666,666,666,666,0
|
|
20241227,121300,384909855,666,666,666,666,0
|
|
20241227,121200,384909855,666,667,667,666,4259
|
|
20241227,121100,382072261,667,669,669,667,4000
|
|
20241227,121000,379404061,666,666,666,666,0
|
|
20241227,120900,379404061,666,666,666,666,0
|
|
20241227,120800,379404061,666,666,666,666,0
|
|
20241227,120700,379404061,666,667,667,666,676
|
|
20241227,120600,378953655,668,668,668,668,12000
|
|
20241227,120500,370937655,673,673,673,673,0
|
|
20241227,120400,370937655,673,673,673,673,9
|
|
20241227,120300,370931598,674,674,674,674,11
|
|
20241227,120200,370924184,667,670,670,667,17224
|
|
20241227,120100,359422956,670,670,670,670,0
|
|
20241227,120000,359422956,670,670,670,670,0
|
|
20241227,115900,359422956,670,670,670,670,1901
|
|
20241227,115800,358149286,675,675,675,675,30
|
|
20241227,115700,358129036,675,670,675,670,90
|
|
20241227,115600,358068511,670,670,670,670,0
|
|
20241227,115500,358068511,670,670,670,670,0
|
|
20241227,115400,358068511,670,670,670,670,0
|
|
20241227,115300,358068511,670,670,670,670,1000
|
|
20241227,115200,357398511,670,670,670,670,0
|
|
20241227,115100,357398511,670,670,670,670,1
|
|
20241227,115000,357397841,676,676,676,676,1
|
|
20241227,114900,357397165,677,672,677,670,9115
|
|
20241227,114800,351286316,672,672,672,672,1149
|
|
20241227,114700,350514188,672,672,672,672,1147
|
|
20241227,114600,349743404,672,672,672,672,0
|
|
20241227,114500,349743404,672,672,672,672,500
|
|
20241227,114400,349407404,672,677,677,672,13426
|
|
20241227,114300,340373226,677,677,677,677,0
|
|
20241227,114200,340373226,677,677,677,677,0
|
|
20241227,114100,340373226,677,676,677,676,5967
|
|
20241227,114000,336337243,676,676,676,676,1445
|
|
20241227,113900,335360423,677,677,677,677,30
|
|
20241227,113800,335340113,677,677,677,677,11461
|
|
20241227,113700,327581016,678,678,678,678,0
|
|
20241227,113600,327581016,678,679,679,678,410
|
|
20241227,113500,327303035,679,679,679,679,0
|
|
20241227,113400,327303035,679,678,679,678,53
|
|
20241227,113300,327267060,678,678,678,678,108
|
|
20241227,113200,327193836,678,678,678,678,0
|
|
20241227,113100,327193836,678,678,678,678,1001
|
|
20241227,113000,326515158,679,679,679,679,2023
|
|
20241227,112900,325141541,679,680,680,679,174
|
|
20241227,112800,325023243,679,679,679,679,100
|
|
20241227,112700,324955343,679,679,679,679,20
|
|
20241227,112600,324941763,679,677,679,677,39
|
|
20241227,112500,324915326,682,675,682,675,47479
|
|
20241227,112400,292693950,673,673,673,673,121
|
|
20241227,112300,292612517,675,675,675,675,1506
|
|
20241227,112200,291595967,676,675,676,675,265
|
|
20241227,112100,291416842,677,677,677,677,100
|
|
20241227,112000,291349142,677,677,677,677,0
|
|
20241227,111900,291349142,677,677,677,677,100
|
|
20241227,111800,291281442,678,678,678,678,0
|
|
20241227,111700,291281442,678,676,678,676,2307
|
|
20241227,111600,289720405,675,675,675,675,0
|
|
20241227,111500,289720405,675,675,675,675,3
|
|
20241227,111400,289718380,675,675,675,675,23
|
|
20241227,111300,289702855,675,674,675,674,13017
|
|
20241227,111200,280916702,674,675,675,674,153
|
|
20241227,111100,280813575,673,673,673,673,0
|
|
20241227,111000,280813575,673,673,673,673,40
|
|
20241227,110900,280786655,673,673,673,673,75
|
|
20241227,110800,280736180,674,674,674,674,0
|
|
20241227,110700,280736180,674,674,674,674,14
|
|
20241227,110600,280726744,674,674,674,674,0
|
|
20241227,110500,280726744,674,674,674,674,1
|
|
20241227,110400,280726070,675,675,675,675,3000
|
|
20241227,110300,278701070,674,674,674,674,0
|
|
20241227,110200,278701070,674,674,674,672,4001
|
|
20241227,110100,276004398,673,673,673,673,0
|
|
20241227,110000,276004398,673,673,673,673,4347
|
|
20241227,105900,273078867,673,673,673,673,0
|
|
20241227,105800,273078867,673,673,673,673,0
|
|
20241227,105700,273078867,673,673,673,673,0
|
|
20241227,105600,273078867,673,673,673,673,1100
|
|
20241227,105500,272338567,673,673,673,673,1000
|
|
20241227,105400,271665567,673,673,673,673,354
|
|
20241227,105300,271427325,673,673,673,673,0
|
|
20241227,105200,271427325,673,673,673,673,0
|
|
20241227,105100,271427325,673,673,673,673,50
|
|
20241227,105000,271393675,673,673,673,673,0
|
|
20241227,104900,271393675,673,674,674,673,343
|
|
20241227,104800,271162494,674,674,674,674,1166
|
|
20241227,104700,270376610,675,675,675,675,0
|
|
20241227,104600,270376610,675,675,675,675,23
|
|
20241227,104500,270361085,675,675,675,675,178
|
|
20241227,104400,270240935,675,674,675,674,517
|
|
20241227,104300,269892460,675,675,675,675,15
|
|
20241227,104200,269882335,673,673,673,673,302
|
|
20241227,104100,269679089,673,673,673,673,0
|
|
20241227,104000,269679089,673,674,675,673,15467
|
|
20241227,103900,259258865,673,673,673,673,2
|
|
20241227,103800,259257519,673,673,673,673,140
|
|
20241227,103700,259163299,675,675,675,675,35
|
|
20241227,103600,259139674,676,676,676,676,2
|
|
20241227,103500,259138322,673,673,673,673,0
|
|
20241227,103400,259138322,673,673,673,673,3662
|
|
20241227,103300,256673796,673,673,673,673,6
|
|
20241227,103200,256669758,673,673,673,673,0
|
|
20241227,103100,256669758,673,673,673,673,7858
|
|
20241227,103000,251381324,673,674,674,673,4000
|
|
20241227,102900,248688324,675,675,675,675,0
|
|
20241227,102800,248688324,675,675,675,675,0
|
|
20241227,102700,248688324,675,675,675,675,0
|
|
20241227,102600,248688324,675,675,675,675,2546
|
|
20241227,102500,246969774,675,675,675,675,2187
|
|
20241227,102400,245493549,678,678,678,678,0
|
|
20241227,102300,245493549,678,678,678,678,0
|
|
20241227,102200,245493549,678,678,678,678,0
|
|
20241227,102100,245493549,678,678,678,678,2492
|
|
20241227,102000,243803973,678,678,678,678,100
|
|
20241227,101900,243736173,678,678,678,678,499
|
|
20241227,101800,243397851,678,675,678,675,31384
|
|
20241227,101700,222160370,673,673,673,673,244
|
|
20241227,101600,221996158,673,673,673,673,0
|
|
20241227,101500,221996158,673,673,673,673,0
|
|
20241227,101400,221996158,673,675,675,673,15
|
|
20241227,101300,221986043,674,675,675,674,98
|
|
20241227,101200,221919932,675,673,675,673,3171
|
|
20241227,101100,219779849,673,673,673,673,0
|
|
20241227,101000,219779849,673,673,673,673,0
|
|
20241227,100900,219779849,673,674,675,673,1020
|
|
20241227,100800,219092224,674,674,674,674,0
|
|
20241227,100700,219092224,674,674,674,674,514
|
|
20241227,100600,218745788,674,674,674,674,14
|
|
20241227,100500,218736352,674,674,674,674,2213
|
|
20241227,100400,217244790,675,675,675,675,1
|
|
20241227,100300,217244115,676,676,676,676,0
|
|
20241227,100200,217244115,676,674,676,674,631
|
|
20241227,100100,216818819,674,674,674,674,0
|
|
20241227,100000,216818819,674,674,674,674,249
|
|
20241227,095900,216650993,674,674,674,674,30
|
|
20241227,095800,216630773,674,674,674,674,700
|
|
20241227,095700,216158973,675,678,678,675,501
|
|
20241227,095600,215820795,678,678,678,678,109
|
|
20241227,095500,215746893,677,674,677,674,11267
|
|
20241227,095400,208141618,675,675,675,675,0
|
|
20241227,095300,208141618,675,675,675,675,1
|
|
20241227,095200,208140943,675,675,675,675,0
|
|
20241227,095100,208140943,675,671,675,670,20000
|
|
20241227,095000,194687461,672,672,672,672,0
|
|
20241227,094900,194687461,672,672,672,672,22054
|
|
20241227,094800,179867173,672,675,675,672,1423
|
|
20241227,094700,178908647,675,675,675,675,2002
|
|
20241227,094600,177557297,673,673,673,673,0
|
|
20241227,094500,177557297,673,675,675,673,201
|
|
20241227,094400,177422022,675,675,675,675,3
|
|
20241227,094300,177419997,675,675,675,675,2
|
|
20241227,094200,177418647,675,675,675,675,99
|
|
20241227,094100,177351822,675,672,675,672,104
|
|
20241227,094000,177281916,672,672,672,672,16
|
|
20241227,093900,177271164,672,673,673,672,725
|
|
20241227,093800,176783349,672,672,672,670,1183
|
|
20241227,093700,175988738,672,672,672,672,18
|
|
20241227,093600,175976642,673,673,673,673,1
|
|
20241227,093500,175975969,673,675,675,673,1054
|
|
20241227,093400,175265591,675,674,675,674,37
|
|
20241227,093300,175240634,675,675,675,675,5
|
|
20241227,093200,175237259,675,675,675,675,35
|
|
20241227,093100,175213634,675,675,675,675,69
|
|
20241227,093000,175167059,675,675,675,675,21
|
|
20241227,092900,175152884,671,672,672,671,6189
|
|
20241227,092800,170998944,672,672,672,672,101
|
|
20241227,092700,170931072,673,673,673,673,0
|
|
20241227,092600,170931072,673,673,673,673,3535
|
|
20241227,092500,168552017,675,674,675,674,31
|
|
20241227,092400,168531122,675,675,675,675,20
|
|
20241227,092300,168517622,676,677,677,676,30
|
|
20241227,092200,168497332,677,678,679,677,9440
|
|
20241227,092100,162092617,677,679,679,677,2616
|
|
20241227,092000,160318155,679,678,679,678,4050
|
|
20241227,091900,157572205,677,679,679,677,7105
|
|
20241227,091800,152747918,677,670,678,670,31763
|
|
20241227,091700,131275299,670,670,670,670,491
|
|
20241227,091600,130946329,670,675,675,670,2378
|
|
20241227,091500,129352579,676,674,676,674,20711
|
|
20241227,091400,115382233,674,674,674,674,100
|
|
20241227,091300,115314833,675,667,675,667,38360
|
|
20241227,091200,89585445,667,663,667,663,5782
|
|
20241227,091100,85742979,664,668,668,664,881
|
|
20241227,091000,85157671,663,667,667,663,3175
|
|
20241227,090900,83049450,667,667,667,667,0
|
|
20241227,090800,83049450,667,670,670,667,1031
|
|
20241227,090700,82358744,671,674,675,670,19619
|
|
20241227,090600,69125147,674,668,674,668,43700
|
|
20241227,090500,39854878,664,665,666,657,31500
|
|
20241227,090400,18925371,665,665,665,665,0
|
|
20241227,090300,18925371,665,665,665,655,11160
|
|
20241227,090200,11589569,656,666,666,655,4855
|
|
20241227,090100,8397422,665,667,667,665,5056
|
|
20241227,090000,5025090,668,673,673,668,7500
|