593 lines
26 KiB
CSV
593 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,185000,166596927,655,655,655,655,4803
|
|
20231220,184900,166596927,655,655,655,655,0
|
|
20231220,184800,166596927,655,655,655,655,0
|
|
20231220,184700,166596927,655,655,655,655,0
|
|
20231220,184600,166596927,655,655,655,655,0
|
|
20231220,184500,166596927,655,655,655,655,0
|
|
20231220,184400,166596927,655,655,655,655,0
|
|
20231220,184300,166596927,655,655,655,655,0
|
|
20231220,184200,166596927,655,655,655,655,0
|
|
20231220,184100,166596927,655,655,655,655,0
|
|
20231220,184000,166596927,655,655,655,655,0
|
|
20231220,183900,166596927,655,655,655,655,0
|
|
20231220,183800,166596927,655,655,655,655,0
|
|
20231220,183700,166596927,655,655,655,655,0
|
|
20231220,183600,166596927,655,655,655,655,0
|
|
20231220,183500,166596927,655,655,655,655,0
|
|
20231220,183400,166596927,655,655,655,655,0
|
|
20231220,183300,166596927,655,655,655,655,0
|
|
20231220,183200,166596927,655,655,655,655,0
|
|
20231220,183100,166596927,655,655,655,655,0
|
|
20231220,183000,166596927,655,655,655,655,0
|
|
20231220,182900,166596927,655,655,655,655,0
|
|
20231220,182800,166596927,655,655,655,655,0
|
|
20231220,182700,166596927,655,655,655,655,0
|
|
20231220,182600,166596927,655,655,655,655,0
|
|
20231220,182500,166596927,655,655,655,655,0
|
|
20231220,182400,166596927,655,655,655,655,0
|
|
20231220,182300,166596927,655,655,655,655,0
|
|
20231220,182200,166596927,655,655,655,655,0
|
|
20231220,182100,166596927,655,655,655,655,0
|
|
20231220,182000,166596927,655,655,655,655,4803
|
|
20231220,181900,166596927,655,655,655,655,0
|
|
20231220,181800,166596927,655,655,655,655,0
|
|
20231220,181700,166596927,655,655,655,655,0
|
|
20231220,181600,166596927,655,655,655,655,0
|
|
20231220,181500,166596927,655,655,655,655,0
|
|
20231220,181400,166596927,655,655,655,655,0
|
|
20231220,181300,166596927,655,655,655,655,0
|
|
20231220,181200,166596927,655,655,655,655,0
|
|
20231220,181100,166596927,655,655,655,655,0
|
|
20231220,181000,166596927,655,655,655,655,0
|
|
20231220,180900,166596927,655,655,655,655,0
|
|
20231220,180800,166596927,655,655,655,655,0
|
|
20231220,180700,166596927,655,655,655,655,0
|
|
20231220,180600,166596927,655,655,655,655,0
|
|
20231220,180500,166596927,655,655,655,655,0
|
|
20231220,180400,166596927,655,655,655,655,0
|
|
20231220,180300,166596927,655,655,655,655,0
|
|
20231220,180200,166596927,655,655,655,655,0
|
|
20231220,180100,166596927,655,655,655,655,0
|
|
20231220,180000,166596927,655,655,655,655,0
|
|
20231220,175900,166596927,655,655,655,655,0
|
|
20231220,175800,166596927,655,655,655,655,0
|
|
20231220,175700,166596927,655,655,655,655,0
|
|
20231220,175600,166596927,655,655,655,655,0
|
|
20231220,175500,166596927,655,655,655,655,0
|
|
20231220,175400,166596927,655,655,655,655,0
|
|
20231220,175300,166596927,655,655,655,655,0
|
|
20231220,175200,166596927,655,655,655,655,0
|
|
20231220,175100,166596927,655,655,655,655,0
|
|
20231220,175000,166596927,655,655,655,655,4803
|
|
20231220,174900,166596927,655,655,655,655,0
|
|
20231220,174800,166596927,655,655,655,655,0
|
|
20231220,174700,166596927,655,655,655,655,0
|
|
20231220,174600,166596927,655,655,655,655,0
|
|
20231220,174500,166596927,655,655,655,655,0
|
|
20231220,174400,166596927,655,655,655,655,0
|
|
20231220,174300,166596927,655,655,655,655,0
|
|
20231220,174200,166596927,655,655,655,655,0
|
|
20231220,174100,166596927,655,655,655,655,0
|
|
20231220,174000,166596927,655,655,655,655,0
|
|
20231220,173900,166596927,655,655,655,655,0
|
|
20231220,173800,166596927,655,655,655,655,0
|
|
20231220,173700,166596927,655,655,655,655,0
|
|
20231220,173600,166596927,655,655,655,655,0
|
|
20231220,173500,166596927,655,655,655,655,0
|
|
20231220,173400,166596927,655,655,655,655,0
|
|
20231220,173300,166596927,655,655,655,655,0
|
|
20231220,173200,166596927,655,655,655,655,0
|
|
20231220,173100,166596927,655,655,655,655,0
|
|
20231220,173000,166596927,655,655,655,655,0
|
|
20231220,172900,166596927,655,655,655,655,0
|
|
20231220,172800,166596927,655,655,655,655,0
|
|
20231220,172700,166596927,655,655,655,655,0
|
|
20231220,172600,166596927,655,655,655,655,0
|
|
20231220,172500,166596927,655,655,655,655,0
|
|
20231220,172400,166596927,655,655,655,655,0
|
|
20231220,172300,166596927,655,655,655,655,0
|
|
20231220,172200,166596927,655,655,655,655,0
|
|
20231220,172100,166596927,655,655,655,655,0
|
|
20231220,172000,166596927,655,655,655,655,4803
|
|
20231220,171900,166596927,655,655,655,655,0
|
|
20231220,171800,166596927,655,655,655,655,0
|
|
20231220,171700,166596927,655,655,655,655,0
|
|
20231220,171600,166596927,655,655,655,655,0
|
|
20231220,171500,166596927,655,655,655,655,0
|
|
20231220,171400,166596927,655,655,655,655,0
|
|
20231220,171300,166596927,655,655,655,655,0
|
|
20231220,171200,166596927,655,655,655,655,0
|
|
20231220,171100,166596927,655,655,655,655,0
|
|
20231220,171000,166596927,655,655,655,655,0
|
|
20231220,170900,166596927,655,655,655,655,0
|
|
20231220,170800,166596927,655,655,655,655,0
|
|
20231220,170700,166596927,655,655,655,655,0
|
|
20231220,170600,166596927,655,655,655,655,0
|
|
20231220,170500,166596927,655,655,655,655,0
|
|
20231220,170400,166596927,655,655,655,655,0
|
|
20231220,170300,166596927,655,655,655,655,0
|
|
20231220,170200,166596927,655,655,655,655,0
|
|
20231220,170100,166596927,655,655,655,655,0
|
|
20231220,170000,166596927,655,655,655,655,0
|
|
20231220,165900,166596927,655,655,655,655,0
|
|
20231220,165800,166596927,655,655,655,655,0
|
|
20231220,165700,166596927,655,655,655,655,0
|
|
20231220,165600,166596927,655,655,655,655,0
|
|
20231220,165500,166596927,655,655,655,655,0
|
|
20231220,165400,166596927,655,655,655,655,0
|
|
20231220,165300,166596927,655,655,655,655,0
|
|
20231220,165200,166596927,655,655,655,655,0
|
|
20231220,165100,166596927,655,655,655,655,0
|
|
20231220,165000,166596927,655,655,655,655,4803
|
|
20231220,164900,166596927,655,655,655,655,0
|
|
20231220,164800,166596927,655,655,655,655,0
|
|
20231220,164700,166596927,655,655,655,655,0
|
|
20231220,164600,166596927,655,655,655,655,0
|
|
20231220,164500,166596927,655,655,655,655,0
|
|
20231220,164400,166596927,655,655,655,655,0
|
|
20231220,164300,166596927,655,655,655,655,0
|
|
20231220,164200,166596927,655,655,655,655,0
|
|
20231220,164100,166596927,655,655,655,655,0
|
|
20231220,164000,166596927,655,655,655,655,0
|
|
20231220,163900,166596927,655,655,655,655,0
|
|
20231220,163800,166596927,655,655,655,655,0
|
|
20231220,163700,166596927,655,655,655,655,0
|
|
20231220,163600,166596927,655,655,655,655,0
|
|
20231220,163500,166596927,655,655,655,655,0
|
|
20231220,163400,166596927,655,655,655,655,0
|
|
20231220,163300,166596927,655,655,655,655,0
|
|
20231220,163200,166596927,655,655,655,655,0
|
|
20231220,163100,166596927,655,655,655,655,0
|
|
20231220,163000,166596927,655,655,655,655,0
|
|
20231220,162900,166596927,655,655,655,655,0
|
|
20231220,162800,166596927,655,655,655,655,0
|
|
20231220,162700,166596927,655,655,655,655,0
|
|
20231220,162600,166596927,655,655,655,655,0
|
|
20231220,162500,166596927,655,655,655,655,0
|
|
20231220,162400,166596927,655,655,655,655,0
|
|
20231220,162300,166596927,655,655,655,655,0
|
|
20231220,162200,166596927,655,655,655,655,0
|
|
20231220,162100,166596927,655,655,655,655,0
|
|
20231220,162000,166596927,655,655,655,655,4803
|
|
20231220,161900,166596927,655,655,655,655,0
|
|
20231220,161800,166596927,655,655,655,655,0
|
|
20231220,161700,166596927,655,655,655,655,0
|
|
20231220,161600,166596927,655,655,655,655,0
|
|
20231220,161500,166596927,655,655,655,655,0
|
|
20231220,161400,166596927,655,655,655,655,0
|
|
20231220,161300,166596927,655,655,655,655,0
|
|
20231220,161200,166596927,655,655,655,655,0
|
|
20231220,161100,166596927,655,655,655,655,0
|
|
20231220,161000,166596927,655,655,655,655,0
|
|
20231220,160900,166596927,655,655,655,655,0
|
|
20231220,160800,166596927,655,655,655,655,0
|
|
20231220,160700,166596927,655,655,655,655,0
|
|
20231220,160600,166596927,655,655,655,655,0
|
|
20231220,160500,166596927,655,655,655,655,0
|
|
20231220,160400,166596927,655,655,655,655,0
|
|
20231220,160300,166596927,655,655,655,655,0
|
|
20231220,160200,166596927,655,655,655,655,0
|
|
20231220,160100,166596927,655,655,655,655,0
|
|
20231220,160000,166596927,655,655,655,655,0
|
|
20231220,155900,166596927,655,655,655,655,0
|
|
20231220,155800,166596927,655,655,655,655,0
|
|
20231220,155700,166596927,655,655,655,655,0
|
|
20231220,155600,166596927,655,655,655,655,0
|
|
20231220,155500,166596927,655,655,655,655,0
|
|
20231220,155400,166596927,655,655,655,655,0
|
|
20231220,155300,166596927,655,655,655,655,0
|
|
20231220,155200,166596927,655,655,655,655,0
|
|
20231220,155100,166596927,655,655,655,655,0
|
|
20231220,155000,166596927,655,655,655,655,4803
|
|
20231220,154900,166596927,655,655,655,655,0
|
|
20231220,154800,166596927,655,655,655,655,0
|
|
20231220,154700,166596927,655,655,655,655,0
|
|
20231220,154600,166596927,655,655,655,655,0
|
|
20231220,154500,166596927,655,655,655,655,0
|
|
20231220,154400,166596927,655,655,655,655,0
|
|
20231220,154300,166596927,655,655,655,655,0
|
|
20231220,154200,166596927,655,655,655,655,0
|
|
20231220,154100,166596927,655,655,655,655,0
|
|
20231220,154000,166596927,655,655,655,655,0
|
|
20231220,153900,166596927,655,655,655,655,0
|
|
20231220,153800,166596927,655,655,655,655,0
|
|
20231220,153700,166596927,655,655,655,655,0
|
|
20231220,153600,166596927,655,655,655,655,0
|
|
20231220,153500,166596927,655,655,655,655,0
|
|
20231220,153400,166596927,655,655,655,655,0
|
|
20231220,153300,166596927,655,655,655,655,0
|
|
20231220,153200,166596927,655,655,655,655,0
|
|
20231220,153100,166596927,655,655,655,655,0
|
|
20231220,153000,166596927,655,655,655,655,4803
|
|
20231220,152900,163450962,653,653,653,653,0
|
|
20231220,152800,163450962,653,653,653,653,0
|
|
20231220,152700,163450962,653,653,653,653,0
|
|
20231220,152600,163450962,653,653,653,653,0
|
|
20231220,152500,163450962,653,653,653,653,0
|
|
20231220,152400,163450962,653,653,653,653,0
|
|
20231220,152300,163450962,653,653,653,653,0
|
|
20231220,152200,163450962,653,653,653,653,0
|
|
20231220,152100,163450962,653,653,653,653,0
|
|
20231220,152000,163450962,653,653,653,653,0
|
|
20231220,151900,163450962,653,650,653,649,2675
|
|
20231220,151800,161713882,653,650,653,649,1311
|
|
20231220,151700,160861965,653,653,653,653,0
|
|
20231220,151600,160861965,653,650,653,650,588
|
|
20231220,151500,160478789,651,651,651,651,1498
|
|
20231220,151400,159503591,652,652,652,652,0
|
|
20231220,151300,159503591,652,652,652,652,0
|
|
20231220,151200,159503591,652,652,652,652,3611
|
|
20231220,151100,157149219,652,651,652,651,400
|
|
20231220,151000,156888719,652,652,652,652,0
|
|
20231220,150900,156888719,652,652,652,652,0
|
|
20231220,150800,156888719,652,652,652,652,0
|
|
20231220,150700,156888719,652,652,652,652,0
|
|
20231220,150600,156888719,652,652,652,648,11
|
|
20231220,150500,156881563,653,653,653,653,0
|
|
20231220,150400,156881563,653,653,653,653,0
|
|
20231220,150300,156881563,653,652,653,652,950
|
|
20231220,150200,156261507,652,652,652,652,102
|
|
20231220,150100,156195003,652,652,652,652,0
|
|
20231220,150000,156195003,652,651,652,651,2051
|
|
20231220,145900,154857802,651,651,651,651,1007
|
|
20231220,145800,154202245,650,650,650,650,19
|
|
20231220,145700,154189895,647,650,650,647,12515
|
|
20231220,145600,146092052,651,651,651,651,0
|
|
20231220,145500,146092052,651,651,651,651,0
|
|
20231220,145400,146092052,651,651,651,651,40
|
|
20231220,145300,146066012,651,651,651,651,0
|
|
20231220,145200,146066012,651,651,651,651,1
|
|
20231220,145100,146065361,651,647,651,647,563
|
|
20231220,145000,145699480,649,649,649,649,0
|
|
20231220,144900,145699480,649,649,649,649,0
|
|
20231220,144800,145699480,649,649,649,649,0
|
|
20231220,144700,145699480,649,649,649,649,1
|
|
20231220,144600,145698831,648,647,648,647,462
|
|
20231220,144500,145399655,648,648,648,648,0
|
|
20231220,144400,145399655,648,647,648,647,22
|
|
20231220,144300,145385420,648,648,648,648,0
|
|
20231220,144200,145385420,648,648,648,648,231
|
|
20231220,144100,145235732,648,648,648,648,1
|
|
20231220,144000,145235084,647,647,647,647,1
|
|
20231220,143900,145234437,647,647,647,647,108
|
|
20231220,143800,145164561,646,646,646,646,175
|
|
20231220,143700,145051511,648,648,648,648,0
|
|
20231220,143600,145051511,648,648,648,648,0
|
|
20231220,143500,145051511,648,648,648,648,0
|
|
20231220,143400,145051511,648,646,648,646,3
|
|
20231220,143300,145049569,646,646,646,646,2
|
|
20231220,143200,145048277,648,648,648,648,0
|
|
20231220,143100,145048277,648,648,648,648,1
|
|
20231220,143000,145047629,648,648,648,648,0
|
|
20231220,142900,145047629,648,648,648,648,0
|
|
20231220,142800,145047629,648,648,648,648,0
|
|
20231220,142700,145047629,648,648,648,648,0
|
|
20231220,142600,145047629,648,648,648,648,0
|
|
20231220,142500,145047629,648,648,648,648,0
|
|
20231220,142400,145047629,648,648,648,648,0
|
|
20231220,142300,145047629,648,648,648,648,0
|
|
20231220,142200,145047629,648,648,648,648,2
|
|
20231220,142100,145046333,648,648,648,648,1
|
|
20231220,142000,145045685,647,647,647,647,9
|
|
20231220,141900,145039862,648,648,648,648,0
|
|
20231220,141800,145039862,648,648,648,648,30
|
|
20231220,141700,145020422,648,648,648,648,0
|
|
20231220,141600,145020422,648,648,648,648,0
|
|
20231220,141500,145020422,648,648,648,648,0
|
|
20231220,141400,145020422,648,648,648,648,0
|
|
20231220,141300,145020422,648,647,648,647,159
|
|
20231220,141200,144917495,649,649,649,649,0
|
|
20231220,141100,144917495,649,649,649,649,0
|
|
20231220,141000,144917495,649,649,649,649,0
|
|
20231220,140900,144917495,649,649,649,649,0
|
|
20231220,140800,144917495,649,649,649,649,0
|
|
20231220,140700,144917495,649,649,649,649,0
|
|
20231220,140600,144917495,649,649,649,649,2
|
|
20231220,140500,144916197,645,645,645,645,3500
|
|
20231220,140400,142658697,645,645,645,645,0
|
|
20231220,140300,142658697,645,645,645,645,100
|
|
20231220,140200,142594197,645,645,645,645,0
|
|
20231220,140100,142594197,645,645,645,645,0
|
|
20231220,140000,142594197,645,645,645,645,3
|
|
20231220,135900,142592262,645,646,646,645,14
|
|
20231220,135800,142583230,645,645,645,645,108
|
|
20231220,135700,142513570,645,645,645,645,0
|
|
20231220,135600,142513570,645,646,646,645,2134
|
|
20231220,135500,141136468,650,650,650,650,0
|
|
20231220,135400,141136468,650,650,650,650,0
|
|
20231220,135300,141136468,650,650,650,650,0
|
|
20231220,135200,141136468,650,650,650,650,2
|
|
20231220,135100,141135168,650,646,650,646,2
|
|
20231220,135000,141133872,650,646,650,646,425
|
|
20231220,134900,140859262,650,650,650,650,0
|
|
20231220,134800,140859262,650,648,650,648,1540
|
|
20231220,134700,139859886,648,648,648,648,1
|
|
20231220,134600,139859238,646,646,646,646,0
|
|
20231220,134500,139859238,646,646,646,646,9
|
|
20231220,134400,139853424,648,648,648,648,0
|
|
20231220,134300,139853424,648,648,648,648,0
|
|
20231220,134200,139853424,648,648,648,648,0
|
|
20231220,134100,139853424,648,648,648,648,0
|
|
20231220,134000,139853424,648,648,648,648,0
|
|
20231220,133900,139853424,648,648,648,648,400
|
|
20231220,133800,139594224,648,648,648,648,0
|
|
20231220,133700,139594224,648,648,648,648,1
|
|
20231220,133600,139593576,643,648,648,643,316
|
|
20231220,133500,139389820,649,649,649,649,0
|
|
20231220,133400,139389820,649,649,649,649,5
|
|
20231220,133300,139386575,649,649,649,649,1
|
|
20231220,133200,139385926,648,649,649,648,155
|
|
20231220,133100,139285332,652,652,652,652,0
|
|
20231220,133000,139285332,652,652,652,652,0
|
|
20231220,132900,139285332,652,652,652,652,0
|
|
20231220,132800,139285332,652,652,652,652,0
|
|
20231220,132700,139285332,652,652,652,652,0
|
|
20231220,132600,139285332,652,652,652,652,0
|
|
20231220,132500,139285332,652,652,652,652,9
|
|
20231220,132400,139279464,652,649,652,648,800
|
|
20231220,132300,138760250,649,650,650,649,5
|
|
20231220,132200,138757003,652,652,652,652,0
|
|
20231220,132100,138757003,652,652,652,652,0
|
|
20231220,132000,138757003,652,652,652,652,0
|
|
20231220,131900,138757003,652,652,652,652,5
|
|
20231220,131800,138753743,652,652,652,652,0
|
|
20231220,131700,138753743,652,651,652,651,100
|
|
20231220,131600,138688546,651,650,651,649,68
|
|
20231220,131500,138644401,650,653,653,650,165
|
|
20231220,131400,138537148,653,653,653,653,0
|
|
20231220,131300,138537148,653,653,653,653,2
|
|
20231220,131200,138535842,653,653,653,653,0
|
|
20231220,131100,138535842,653,652,653,652,4
|
|
20231220,131000,138533231,652,652,652,652,1
|
|
20231220,130900,138532579,653,649,653,649,2333
|
|
20231220,130800,137011727,649,649,651,649,3078
|
|
20231220,130700,135010698,650,646,650,646,4500
|
|
20231220,130600,132086758,647,646,647,646,509
|
|
20231220,130500,131757527,647,647,647,645,801
|
|
20231220,130400,131239402,642,644,644,642,507
|
|
20231220,130300,130913543,644,647,647,644,103
|
|
20231220,130200,130847106,649,649,649,649,11
|
|
20231220,130100,130839967,649,649,649,649,1
|
|
20231220,130000,130839318,649,649,649,649,167
|
|
20231220,125900,130730935,650,647,650,647,638
|
|
20231220,125800,130316527,650,645,650,645,2985
|
|
20231220,125700,128380979,644,644,644,644,0
|
|
20231220,125600,128380979,644,643,644,643,2
|
|
20231220,125500,128379692,642,643,643,642,2
|
|
20231220,125400,128378407,643,643,643,643,1
|
|
20231220,125300,128377764,643,643,643,643,1
|
|
20231220,125200,128377121,643,643,643,643,2
|
|
20231220,125100,128375835,644,644,645,644,29
|
|
20231220,125000,128357158,644,642,644,642,742
|
|
20231220,124900,127880736,641,641,641,641,0
|
|
20231220,124800,127880736,641,641,641,641,0
|
|
20231220,124700,127880736,641,641,641,641,1
|
|
20231220,124600,127880095,640,640,640,640,30
|
|
20231220,124500,127860895,640,640,640,640,0
|
|
20231220,124400,127860895,640,641,641,640,2
|
|
20231220,124300,127859614,640,640,640,640,61
|
|
20231220,124200,127820574,641,641,641,641,3
|
|
20231220,124100,127818651,640,640,640,640,0
|
|
20231220,124000,127818651,640,640,640,640,0
|
|
20231220,123900,127818651,640,641,641,640,2
|
|
20231220,123800,127817370,640,640,640,640,1
|
|
20231220,123700,127816730,641,641,641,641,60
|
|
20231220,123600,127778270,640,641,641,640,3
|
|
20231220,123500,127776348,640,640,640,640,0
|
|
20231220,123400,127776348,640,640,640,640,0
|
|
20231220,123300,127776348,640,640,640,640,16
|
|
20231220,123200,127766108,640,640,640,640,200
|
|
20231220,123100,127638108,640,640,640,640,300
|
|
20231220,123000,127446108,640,640,640,640,0
|
|
20231220,122900,127446108,640,641,641,640,102
|
|
20231220,122800,127380727,640,640,640,640,0
|
|
20231220,122700,127380727,640,640,640,640,0
|
|
20231220,122600,127380727,640,641,641,640,387
|
|
20231220,122500,127132661,641,641,641,641,0
|
|
20231220,122400,127132661,641,642,642,641,101
|
|
20231220,122300,127067820,641,641,641,641,0
|
|
20231220,122200,127067820,641,641,641,641,2
|
|
20231220,122100,127066538,641,642,642,641,101
|
|
20231220,122000,127001783,642,642,642,642,0
|
|
20231220,121900,127001783,642,642,642,642,0
|
|
20231220,121800,127001783,642,642,642,642,0
|
|
20231220,121700,127001783,642,642,642,642,1
|
|
20231220,121600,127001141,643,643,643,643,2
|
|
20231220,121500,126999855,642,643,643,642,94
|
|
20231220,121400,126939414,642,642,642,642,0
|
|
20231220,121300,126939414,642,642,642,642,0
|
|
20231220,121200,126939414,642,642,642,642,0
|
|
20231220,121100,126939414,642,642,642,642,0
|
|
20231220,121000,126939414,642,643,643,642,2
|
|
20231220,120900,126938129,642,642,643,642,7
|
|
20231220,120800,126933634,642,641,643,641,5
|
|
20231220,120700,126930425,643,643,643,643,7
|
|
20231220,120600,126925924,640,641,641,640,2002
|
|
20231220,120500,125644633,641,641,641,641,0
|
|
20231220,120400,125644633,641,641,641,640,1708
|
|
20231220,120300,124549806,640,642,642,640,6756
|
|
20231220,120200,120219148,642,642,645,642,52
|
|
20231220,120100,120185618,644,646,646,642,5
|
|
20231220,120000,120182400,646,644,646,644,2
|
|
20231220,115900,120181110,643,647,647,643,15274
|
|
20231220,115800,110315302,647,648,648,647,4
|
|
20231220,115700,110312712,647,649,649,647,4210
|
|
20231220,115600,107580424,649,650,650,649,8
|
|
20231220,115500,107575226,649,649,649,649,3
|
|
20231220,115400,107573279,649,649,649,649,0
|
|
20231220,115300,107573279,649,651,651,649,2861
|
|
20231220,115200,105710966,651,651,651,651,1
|
|
20231220,115100,105710315,651,651,651,651,0
|
|
20231220,115000,105710315,651,651,651,651,0
|
|
20231220,114900,105710315,651,651,651,651,0
|
|
20231220,114800,105710315,651,653,653,651,1629
|
|
20231220,114700,104648207,652,652,653,652,325
|
|
20231220,114600,104436306,651,651,651,651,0
|
|
20231220,114500,104436306,651,651,651,651,0
|
|
20231220,114400,104436306,651,651,651,651,0
|
|
20231220,114300,104436306,651,651,651,651,3723
|
|
20231220,114200,102012633,651,651,651,651,450
|
|
20231220,114100,101719683,651,651,651,651,496
|
|
20231220,114000,101396787,651,652,652,651,654
|
|
20231220,113900,100970380,653,653,653,653,3
|
|
20231220,113800,100968421,652,653,653,652,13
|
|
20231220,113700,100959933,652,652,652,652,0
|
|
20231220,113600,100959933,652,653,653,652,3
|
|
20231220,113500,100957976,652,653,653,652,5
|
|
20231220,113400,100954712,653,653,653,653,6
|
|
20231220,113300,100950794,654,654,654,654,0
|
|
20231220,113200,100950794,654,655,655,654,55
|
|
20231220,113100,100914774,656,657,657,656,355
|
|
20231220,113000,100681594,657,657,657,657,1
|
|
20231220,112900,100680937,657,657,658,657,61
|
|
20231220,112800,100640850,657,657,657,655,6
|
|
20231220,112700,100636914,657,655,658,655,198
|
|
20231220,112600,100507211,654,656,656,654,10
|
|
20231220,112500,100500659,656,656,657,656,3778
|
|
20231220,112400,98022288,653,655,659,653,1582
|
|
20231220,112300,96982136,655,653,655,652,2040
|
|
20231220,112200,95649808,652,652,653,652,258
|
|
20231220,112100,95481362,653,652,653,652,864
|
|
20231220,112000,94918011,652,652,652,652,21
|
|
20231220,111900,94904319,652,652,652,652,61
|
|
20231220,111800,94864547,651,651,651,651,448
|
|
20231220,111700,94572899,651,651,651,651,7
|
|
20231220,111600,94568342,651,651,651,651,5
|
|
20231220,111500,94565087,651,651,651,651,348
|
|
20231220,111400,94338539,651,651,651,651,57
|
|
20231220,111300,94301432,651,649,651,649,77
|
|
20231220,111200,94251431,650,650,650,650,1
|
|
20231220,111100,94250781,650,649,651,649,3672
|
|
20231220,111000,91864247,650,650,650,650,0
|
|
20231220,110900,91864247,650,646,650,646,2525
|
|
20231220,110800,90225877,646,647,647,646,8
|
|
20231220,110700,90220703,648,648,649,646,2011
|
|
20231220,110600,88921567,649,647,649,646,105
|
|
20231220,110500,88853571,648,645,650,645,4141
|
|
20231220,110400,86181774,645,644,645,644,5692
|
|
20231220,110300,82516075,643,643,643,643,6
|
|
20231220,110200,82512217,643,643,643,643,1
|
|
20231220,110100,82511574,643,643,643,643,0
|
|
20231220,110000,82511574,643,643,643,643,1
|
|
20231220,105900,82510931,641,641,641,641,0
|
|
20231220,105800,82510931,641,644,644,641,303
|
|
20231220,105700,82316601,644,644,644,644,290
|
|
20231220,105600,82129841,644,644,644,644,40
|
|
20231220,105500,82104081,644,643,644,643,3
|
|
20231220,105400,82102151,642,642,642,642,0
|
|
20231220,105300,82102151,642,643,644,642,12
|
|
20231220,105200,82094426,644,641,644,641,7
|
|
20231220,105100,82089924,641,639,641,639,5719
|
|
20231220,105000,78429909,639,640,640,639,305
|
|
20231220,104900,78234710,640,640,640,640,495
|
|
20231220,104800,77917910,641,640,641,640,36
|
|
20231220,104700,77894867,641,641,641,641,0
|
|
20231220,104600,77894867,641,641,641,641,40
|
|
20231220,104500,77869227,641,641,641,641,4
|
|
20231220,104400,77866663,641,641,641,641,2
|
|
20231220,104300,77865381,642,642,642,642,0
|
|
20231220,104200,77865381,642,641,642,641,737
|
|
20231220,104100,77392475,641,640,641,640,2007
|
|
20231220,104000,76107992,640,640,640,640,1
|
|
20231220,103900,76107352,638,638,638,638,1
|
|
20231220,103800,76106714,641,640,641,640,313
|
|
20231220,103700,75906112,640,639,640,639,2
|
|
20231220,103600,75904833,638,639,639,638,1036
|
|
20231220,103500,75242830,639,639,639,639,100
|
|
20231220,103400,75178930,639,641,641,639,1058
|
|
20231220,103300,74501807,642,641,642,641,707
|
|
20231220,103200,74048619,642,641,642,641,93
|
|
20231220,103100,73989004,642,642,642,642,0
|
|
20231220,103000,73989004,642,641,642,641,13
|
|
20231220,102900,73980659,642,641,642,639,49
|
|
20231220,102800,73949259,639,641,641,639,1438
|
|
20231220,102700,73029965,641,641,641,641,0
|
|
20231220,102600,73029965,641,641,641,641,12
|
|
20231220,102500,73022273,641,641,641,641,1
|
|
20231220,102400,73021632,641,640,641,640,2016
|
|
20231220,102300,71731370,639,639,639,639,495
|
|
20231220,102200,71415065,639,639,639,639,1
|
|
20231220,102100,71414426,639,639,639,639,0
|
|
20231220,102000,71414426,639,639,639,639,201
|
|
20231220,101900,71285987,639,638,639,638,2
|
|
20231220,101800,71284710,639,639,639,639,2
|
|
20231220,101700,71283432,639,637,639,637,1024
|
|
20231220,101600,70630321,637,637,637,637,93
|
|
20231220,101500,70571080,637,637,637,637,10
|
|
20231220,101400,70564710,637,637,637,637,0
|
|
20231220,101300,70564710,637,637,637,637,44
|
|
20231220,101200,70536682,637,637,637,637,55
|
|
20231220,101100,70501647,635,635,635,635,0
|
|
20231220,101000,70501647,635,636,636,635,2
|
|
20231220,100900,70500376,639,635,639,635,4002
|
|
20231220,100800,67943432,634,637,637,634,7097
|
|
20231220,100700,63442540,637,638,638,637,11
|
|
20231220,100600,63435530,637,637,639,637,3
|
|
20231220,100500,63433617,638,639,640,638,1618
|
|
20231220,100400,62399809,638,639,641,638,282
|
|
20231220,100300,62219612,639,639,639,639,0
|
|
20231220,100200,62219612,639,639,639,638,2002
|
|
20231220,100100,60942324,639,638,639,638,19
|
|
20231220,100000,60930189,640,636,640,636,479
|
|
20231220,095900,60625039,636,635,636,635,2363
|
|
20231220,095800,59122414,635,635,635,635,1014
|
|
20231220,095700,58478524,635,634,635,634,40
|
|
20231220,095600,58453163,635,635,635,635,165
|
|
20231220,095500,58348388,635,635,635,635,1
|
|
20231220,095400,58347753,635,634,635,634,233
|
|
20231220,095300,58200029,632,631,632,631,13564
|
|
20231220,095200,49627924,631,628,631,628,49
|
|
20231220,095100,49597134,631,631,631,631,0
|
|
20231220,095000,49597134,631,631,631,631,0
|
|
20231220,094900,49597134,631,631,631,631,0
|
|
20231220,094800,49597134,631,628,631,628,41
|
|
20231220,094700,49571266,631,629,632,625,4539
|
|
20231220,094600,46711976,629,629,629,629,200
|
|
20231220,094500,46586176,629,629,629,629,1
|
|
20231220,094400,46585547,627,627,627,627,1
|
|
20231220,094300,46584920,629,628,629,628,11
|
|
20231220,094200,46578011,627,627,627,627,1
|
|
20231220,094100,46577384,629,629,629,629,0
|
|
20231220,094000,46577384,629,629,629,629,13
|
|
20231220,093900,46569207,623,630,630,623,5828
|
|
20231220,093800,42926497,630,631,631,630,21
|
|
20231220,093700,42913247,632,632,632,632,2176
|
|
20231220,093600,41538015,632,631,632,631,2050
|
|
20231220,093500,40244427,631,631,631,631,28
|
|
20231220,093400,40226759,631,631,631,631,20
|
|
20231220,093300,40214139,631,631,631,631,29
|
|
20231220,093200,40195840,630,631,631,630,62
|
|
20231220,093100,40156722,629,629,629,629,1356
|
|
20231220,093000,39303798,628,626,628,626,4308
|
|
20231220,092900,36602595,628,630,630,625,588
|
|
20231220,092800,36233872,621,630,630,621,10912
|
|
20231220,092700,29421427,630,630,631,625,6216
|
|
20231220,092600,25529449,633,629,633,628,1728
|
|
20231220,092500,24443394,633,630,633,624,7001
|
|
20231220,092400,20060993,631,632,632,631,882
|
|
20231220,092300,19504450,633,633,633,633,1
|
|
20231220,092200,19503817,634,634,634,634,1
|
|
20231220,092100,19503183,630,634,634,630,7817
|
|
20231220,092000,14577707,635,635,635,635,118
|
|
20231220,091900,14502777,635,634,635,634,38
|
|
20231220,091800,14478648,635,634,635,634,23
|
|
20231220,091700,14464065,634,633,634,633,4
|
|
20231220,091600,14461531,634,634,634,634,11
|
|
20231220,091500,14454557,633,630,633,629,3095
|
|
20231220,091400,12504783,630,633,633,630,1075
|
|
20231220,091300,11824533,633,633,633,633,13
|
|
20231220,091200,11816304,633,633,633,633,20
|
|
20231220,091100,11803644,627,628,633,627,2505
|
|
20231220,091000,10223480,628,634,634,628,5911
|
|
20231220,090900,6498435,632,632,632,632,0
|
|
20231220,090800,6498435,632,631,632,630,610
|
|
20231220,090700,6113711,631,632,632,631,2925
|
|
20231220,090600,4265112,632,632,632,632,0
|
|
20231220,090500,4265112,632,636,636,632,85
|
|
20231220,090400,4211223,636,636,636,636,2
|
|
20231220,090300,4209951,634,634,634,631,132
|
|
20231220,090200,4126614,634,634,634,634,31
|
|
20231220,090100,4106960,634,630,634,630,439
|
|
20231220,090000,3828642,631,634,634,631,6039
|