595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,185200,1605154649,635,635,635,635,23207
|
|
20241220,185100,1605154649,635,635,635,635,0
|
|
20241220,185000,1605154649,635,635,635,635,0
|
|
20241220,184900,1605154649,635,635,635,635,0
|
|
20241220,184800,1605154649,635,635,635,635,0
|
|
20241220,184700,1605154649,635,635,635,635,0
|
|
20241220,184600,1605154649,635,635,635,635,0
|
|
20241220,184500,1605154649,635,635,635,635,0
|
|
20241220,184400,1605154649,635,635,635,635,0
|
|
20241220,184300,1605154649,635,635,635,635,0
|
|
20241220,184200,1605154649,635,635,635,635,0
|
|
20241220,184100,1605154649,635,635,635,635,0
|
|
20241220,184000,1605154649,635,635,635,635,0
|
|
20241220,183900,1605154649,635,635,635,635,0
|
|
20241220,183800,1605154649,635,635,635,635,0
|
|
20241220,183700,1605154649,635,635,635,635,0
|
|
20241220,183600,1605154649,635,635,635,635,0
|
|
20241220,183500,1605154649,635,635,635,635,0
|
|
20241220,183400,1605154649,635,635,635,635,0
|
|
20241220,183300,1605154649,635,635,635,635,0
|
|
20241220,183200,1605154649,635,635,635,635,0
|
|
20241220,183100,1605154649,635,635,635,635,0
|
|
20241220,183000,1605154649,635,635,635,635,0
|
|
20241220,182900,1605154649,635,635,635,635,0
|
|
20241220,182800,1605154649,635,635,635,635,0
|
|
20241220,182700,1605154649,635,635,635,635,0
|
|
20241220,182600,1605154649,635,635,635,635,0
|
|
20241220,182500,1605154649,635,635,635,635,0
|
|
20241220,182400,1605154649,635,635,635,635,0
|
|
20241220,182300,1605154649,635,635,635,635,0
|
|
20241220,182200,1605154649,635,635,635,635,23207
|
|
20241220,182100,1605154649,635,635,635,635,0
|
|
20241220,182000,1605154649,635,635,635,635,0
|
|
20241220,181900,1605154649,635,635,635,635,0
|
|
20241220,181800,1605154649,635,635,635,635,0
|
|
20241220,181700,1605154649,635,635,635,635,0
|
|
20241220,181600,1605154649,635,635,635,635,0
|
|
20241220,181500,1605154649,635,635,635,635,0
|
|
20241220,181400,1605154649,635,635,635,635,0
|
|
20241220,181300,1605154649,635,635,635,635,0
|
|
20241220,181200,1605154649,635,635,635,635,0
|
|
20241220,181100,1605154649,635,635,635,635,0
|
|
20241220,181000,1605154649,635,635,635,635,0
|
|
20241220,180900,1605154649,635,635,635,635,0
|
|
20241220,180800,1605154649,635,635,635,635,0
|
|
20241220,180700,1605154649,635,635,635,635,0
|
|
20241220,180600,1605154649,635,635,635,635,0
|
|
20241220,180500,1605154649,635,635,635,635,0
|
|
20241220,180400,1605154649,635,635,635,635,0
|
|
20241220,180300,1605154649,635,635,635,635,0
|
|
20241220,180200,1605154649,635,635,635,635,0
|
|
20241220,180100,1605154649,635,635,635,635,0
|
|
20241220,180000,1605154649,635,635,635,635,0
|
|
20241220,175900,1605154649,635,635,635,635,0
|
|
20241220,175800,1605154649,635,635,635,635,0
|
|
20241220,175700,1605154649,635,635,635,635,0
|
|
20241220,175600,1605154649,635,635,635,635,0
|
|
20241220,175500,1605154649,635,635,635,635,0
|
|
20241220,175400,1605154649,635,635,635,635,0
|
|
20241220,175300,1605154649,635,635,635,635,0
|
|
20241220,175200,1605154649,635,635,635,635,23207
|
|
20241220,175100,1605154649,635,635,635,635,0
|
|
20241220,175000,1605154649,635,635,635,635,0
|
|
20241220,174900,1605154649,635,635,635,635,0
|
|
20241220,174800,1605154649,635,635,635,635,0
|
|
20241220,174700,1605154649,635,635,635,635,0
|
|
20241220,174600,1605154649,635,635,635,635,0
|
|
20241220,174500,1605154649,635,635,635,635,0
|
|
20241220,174400,1605154649,635,635,635,635,0
|
|
20241220,174300,1605154649,635,635,635,635,0
|
|
20241220,174200,1605154649,635,635,635,635,0
|
|
20241220,174100,1605154649,635,635,635,635,0
|
|
20241220,174000,1605154649,635,635,635,635,0
|
|
20241220,173900,1605154649,635,635,635,635,0
|
|
20241220,173800,1605154649,635,635,635,635,0
|
|
20241220,173700,1605154649,635,635,635,635,0
|
|
20241220,173600,1605154649,635,635,635,635,0
|
|
20241220,173500,1605154649,635,635,635,635,0
|
|
20241220,173400,1605154649,635,635,635,635,0
|
|
20241220,173300,1605154649,635,635,635,635,0
|
|
20241220,173200,1605154649,635,635,635,635,0
|
|
20241220,173100,1605154649,635,635,635,635,0
|
|
20241220,173000,1605154649,635,635,635,635,0
|
|
20241220,172900,1605154649,635,635,635,635,0
|
|
20241220,172800,1605154649,635,635,635,635,0
|
|
20241220,172700,1605154649,635,635,635,635,0
|
|
20241220,172600,1605154649,635,635,635,635,0
|
|
20241220,172500,1605154649,635,635,635,635,0
|
|
20241220,172400,1605154649,635,635,635,635,0
|
|
20241220,172300,1605154649,635,635,635,635,0
|
|
20241220,172200,1605154649,635,635,635,635,23207
|
|
20241220,172100,1605154649,635,635,635,635,0
|
|
20241220,172000,1605154649,635,635,635,635,0
|
|
20241220,171900,1605154649,635,635,635,635,0
|
|
20241220,171800,1605154649,635,635,635,635,0
|
|
20241220,171700,1605154649,635,635,635,635,0
|
|
20241220,171600,1605154649,635,635,635,635,0
|
|
20241220,171500,1605154649,635,635,635,635,0
|
|
20241220,171400,1605154649,635,635,635,635,0
|
|
20241220,171300,1605154649,635,635,635,635,0
|
|
20241220,171200,1605154649,635,635,635,635,0
|
|
20241220,171100,1605154649,635,635,635,635,0
|
|
20241220,171000,1605154649,635,635,635,635,0
|
|
20241220,170900,1605154649,635,635,635,635,0
|
|
20241220,170800,1605154649,635,635,635,635,0
|
|
20241220,170700,1605154649,635,635,635,635,0
|
|
20241220,170600,1605154649,635,635,635,635,0
|
|
20241220,170500,1605154649,635,635,635,635,0
|
|
20241220,170400,1605154649,635,635,635,635,0
|
|
20241220,170300,1605154649,635,635,635,635,0
|
|
20241220,170200,1605154649,635,635,635,635,0
|
|
20241220,170100,1605154649,635,635,635,635,0
|
|
20241220,170000,1605154649,635,635,635,635,0
|
|
20241220,165900,1605154649,635,635,635,635,0
|
|
20241220,165800,1605154649,635,635,635,635,0
|
|
20241220,165700,1605154649,635,635,635,635,0
|
|
20241220,165600,1605154649,635,635,635,635,0
|
|
20241220,165500,1605154649,635,635,635,635,0
|
|
20241220,165400,1605154649,635,635,635,635,0
|
|
20241220,165300,1605154649,635,635,635,635,0
|
|
20241220,165200,1605154649,635,635,635,635,23207
|
|
20241220,165100,1605154649,635,635,635,635,0
|
|
20241220,165000,1605154649,635,635,635,635,0
|
|
20241220,164900,1605154649,635,635,635,635,0
|
|
20241220,164800,1605154649,635,635,635,635,0
|
|
20241220,164700,1605154649,635,635,635,635,0
|
|
20241220,164600,1605154649,635,635,635,635,0
|
|
20241220,164500,1605154649,635,635,635,635,0
|
|
20241220,164400,1605154649,635,635,635,635,0
|
|
20241220,164300,1605154649,635,635,635,635,0
|
|
20241220,164200,1605154649,635,635,635,635,0
|
|
20241220,164100,1605154649,635,635,635,635,0
|
|
20241220,164000,1605154649,635,635,635,635,0
|
|
20241220,163900,1605154649,635,635,635,635,0
|
|
20241220,163800,1605154649,635,635,635,635,0
|
|
20241220,163700,1605154649,635,635,635,635,0
|
|
20241220,163600,1605154649,635,635,635,635,0
|
|
20241220,163500,1605154649,635,635,635,635,0
|
|
20241220,163400,1605154649,635,635,635,635,0
|
|
20241220,163300,1605154649,635,635,635,635,0
|
|
20241220,163200,1605154649,635,635,635,635,0
|
|
20241220,163100,1605154649,635,635,635,635,0
|
|
20241220,163000,1605154649,635,635,635,635,0
|
|
20241220,162900,1605154649,635,635,635,635,0
|
|
20241220,162800,1605154649,635,635,635,635,0
|
|
20241220,162700,1605154649,635,635,635,635,0
|
|
20241220,162600,1605154649,635,635,635,635,0
|
|
20241220,162500,1605154649,635,635,635,635,0
|
|
20241220,162400,1605154649,635,635,635,635,0
|
|
20241220,162300,1605154649,635,635,635,635,0
|
|
20241220,162200,1605154649,635,635,635,635,23207
|
|
20241220,162100,1605154649,635,635,635,635,0
|
|
20241220,162000,1605154649,635,635,635,635,0
|
|
20241220,161900,1605154649,635,635,635,635,0
|
|
20241220,161800,1605154649,635,635,635,635,0
|
|
20241220,161700,1605154649,635,635,635,635,0
|
|
20241220,161600,1605154649,635,635,635,635,0
|
|
20241220,161500,1605154649,635,635,635,635,0
|
|
20241220,161400,1605154649,635,635,635,635,0
|
|
20241220,161300,1605154649,635,635,635,635,0
|
|
20241220,161200,1605154649,635,635,635,635,0
|
|
20241220,161100,1605154649,635,635,635,635,0
|
|
20241220,161000,1605154649,635,635,635,635,0
|
|
20241220,160900,1605154649,635,635,635,635,0
|
|
20241220,160800,1605154649,635,635,635,635,0
|
|
20241220,160700,1605154649,635,635,635,635,0
|
|
20241220,160600,1605154649,635,635,635,635,0
|
|
20241220,160500,1605154649,635,635,635,635,0
|
|
20241220,160400,1605154649,635,635,635,635,0
|
|
20241220,160300,1605154649,635,635,635,635,0
|
|
20241220,160200,1605154649,635,635,635,635,0
|
|
20241220,160100,1605154649,635,635,635,635,0
|
|
20241220,160000,1605154649,635,635,635,635,0
|
|
20241220,155900,1605154649,635,635,635,635,0
|
|
20241220,155800,1605154649,635,635,635,635,0
|
|
20241220,155700,1605154649,635,635,635,635,0
|
|
20241220,155600,1605154649,635,635,635,635,0
|
|
20241220,155500,1605154649,635,635,635,635,0
|
|
20241220,155400,1605154649,635,635,635,635,0
|
|
20241220,155300,1605154649,635,635,635,635,0
|
|
20241220,155200,1605154649,635,635,635,635,23207
|
|
20241220,155100,1605154649,635,635,635,635,0
|
|
20241220,155000,1605154649,635,635,635,635,0
|
|
20241220,154900,1605154649,635,635,635,635,0
|
|
20241220,154800,1605154649,635,635,635,635,0
|
|
20241220,154700,1605154649,635,635,635,635,0
|
|
20241220,154600,1605154649,635,635,635,635,0
|
|
20241220,154500,1605154649,635,635,635,635,0
|
|
20241220,154400,1605154649,635,635,635,635,0
|
|
20241220,154300,1605154649,635,635,635,635,0
|
|
20241220,154200,1605154649,635,635,635,635,0
|
|
20241220,154100,1605154649,635,635,635,635,0
|
|
20241220,154000,1605154649,635,635,635,635,0
|
|
20241220,153900,1605154649,635,635,635,635,0
|
|
20241220,153800,1605154649,635,635,635,635,0
|
|
20241220,153700,1605154649,635,635,635,635,0
|
|
20241220,153600,1605154649,635,635,635,635,0
|
|
20241220,153500,1605154649,635,635,635,635,0
|
|
20241220,153400,1605154649,635,635,635,635,0
|
|
20241220,153300,1605154649,635,635,635,635,0
|
|
20241220,153200,1605154649,635,635,635,635,0
|
|
20241220,153100,1605154649,635,635,635,635,0
|
|
20241220,153000,1605154649,635,635,635,635,23207
|
|
20241220,152900,1590418204,638,638,638,638,0
|
|
20241220,152800,1590418204,638,638,638,638,0
|
|
20241220,152700,1590418204,638,638,638,638,0
|
|
20241220,152600,1590418204,638,638,638,638,0
|
|
20241220,152500,1590418204,638,638,638,638,0
|
|
20241220,152400,1590418204,638,638,638,638,0
|
|
20241220,152300,1590418204,638,638,638,638,0
|
|
20241220,152200,1590418204,638,638,638,638,0
|
|
20241220,152100,1590418204,638,638,638,638,0
|
|
20241220,152000,1590418204,638,638,638,638,0
|
|
20241220,151900,1590418204,638,637,638,636,3054
|
|
20241220,151800,1588471725,638,638,639,638,5854
|
|
20241220,151700,1584732773,638,638,638,638,6
|
|
20241220,151600,1584728945,638,637,638,637,1100
|
|
20241220,151500,1584027245,638,638,639,638,649
|
|
20241220,151400,1583612713,639,637,639,636,2126
|
|
20241220,151300,1582258441,639,636,639,636,83
|
|
20241220,151200,1582205492,639,636,639,636,301
|
|
20241220,151100,1582014053,635,639,639,635,7162
|
|
20241220,151000,1577457423,639,638,639,632,10001
|
|
20241220,150900,1571131560,641,641,641,641,3711
|
|
20241220,150800,1568752809,633,638,638,633,1000
|
|
20241220,150700,1568119648,641,638,641,638,1284
|
|
20241220,150600,1567299142,636,641,641,636,47
|
|
20241220,150500,1567269136,638,638,638,638,8
|
|
20241220,150400,1567264032,638,638,638,638,1
|
|
20241220,150300,1567263394,641,641,641,641,900
|
|
20241220,150200,1566686494,641,642,642,641,1204
|
|
20241220,150100,1565914230,641,647,647,641,2370
|
|
20241220,150000,1564393682,647,635,647,635,1263
|
|
20241220,145900,1563588075,635,636,637,635,1792
|
|
20241220,145800,1562448127,635,631,635,631,5
|
|
20241220,145700,1562444962,630,628,630,628,4159
|
|
20241220,145600,1559827927,627,628,628,627,720
|
|
20241220,145500,1559376267,628,629,629,628,1227
|
|
20241220,145400,1558605696,629,631,636,629,4331
|
|
20241220,145300,1555880245,630,631,631,630,2475
|
|
20241220,145200,1554320760,631,633,633,630,14767
|
|
20241220,145100,1545013347,634,633,634,631,7171
|
|
20241220,145000,1540479072,634,635,635,634,7
|
|
20241220,144900,1540474631,634,634,634,634,133
|
|
20241220,144800,1540390309,631,635,635,631,3849
|
|
20241220,144700,1537953314,636,637,637,635,1397
|
|
20241220,144600,1537065195,637,637,637,637,0
|
|
20241220,144500,1537065195,637,637,637,637,431
|
|
20241220,144400,1536790648,639,639,639,631,5728
|
|
20241220,144300,1533157086,642,642,642,642,2
|
|
20241220,144200,1533155802,642,643,643,642,1796
|
|
20241220,144100,1532001974,643,636,643,636,1975
|
|
20241220,144000,1530735862,631,636,636,630,8771
|
|
20241220,143900,1525197874,636,641,641,636,1069
|
|
20241220,143800,1524517739,643,639,643,639,41
|
|
20241220,143700,1524491496,643,643,643,643,720
|
|
20241220,143600,1524028536,630,644,644,630,14723
|
|
20241220,143500,1514714350,645,646,646,645,1244
|
|
20241220,143400,1513911860,647,647,647,647,34
|
|
20241220,143300,1513889862,648,648,648,648,12
|
|
20241220,143200,1513882086,649,645,649,645,2059
|
|
20241220,143100,1512549791,645,646,649,642,2712
|
|
20241220,143000,1510801058,649,645,649,645,9851
|
|
20241220,142900,1504447008,646,650,650,645,10043
|
|
20241220,142800,1497962280,650,650,650,650,1490
|
|
20241220,142700,1496993780,650,657,657,649,3815
|
|
20241220,142600,1494514799,650,656,656,650,109
|
|
20241220,142500,1494443898,658,669,669,648,5629
|
|
20241220,142400,1490727649,670,648,670,648,11128
|
|
20241220,142300,1483304135,648,645,648,645,17498
|
|
20241220,142200,1471985314,646,647,647,646,1067
|
|
20241220,142100,1471295965,647,647,648,647,13
|
|
20241220,142000,1471287543,637,643,646,637,5128
|
|
20241220,141900,1467997533,640,640,643,640,3238
|
|
20241220,141800,1465925209,643,643,643,640,114
|
|
20241220,141700,1465852075,643,642,643,640,1111
|
|
20241220,141600,1465138323,641,639,641,639,1297
|
|
20241220,141500,1464308527,639,639,639,639,46
|
|
20241220,141400,1464279133,639,637,639,637,1559
|
|
20241220,141300,1463282936,639,637,639,637,7795
|
|
20241220,141200,1458317494,637,637,637,637,60
|
|
20241220,141100,1458279274,635,636,636,635,2316
|
|
20241220,141000,1456808612,637,642,642,630,40848
|
|
20241220,140900,1430944166,643,646,646,643,2063
|
|
20241220,140800,1429611895,647,650,650,647,16974
|
|
20241220,140700,1418615624,650,649,650,649,1364
|
|
20241220,140600,1417730377,649,651,651,649,2646
|
|
20241220,140500,1416012335,651,652,658,651,2577
|
|
20241220,140400,1414331960,655,653,655,652,9492
|
|
20241220,140300,1408140644,655,655,655,655,33
|
|
20241220,140200,1408119029,653,655,657,652,2876
|
|
20241220,140100,1406241348,653,652,653,652,399
|
|
20241220,140000,1405981004,651,649,651,648,81
|
|
20241220,135900,1405928314,650,650,650,650,135
|
|
20241220,135800,1405840564,647,647,647,647,97
|
|
20241220,135700,1405777805,647,647,647,647,6
|
|
20241220,135600,1405773923,646,646,646,646,0
|
|
20241220,135500,1405773923,646,642,646,642,3518
|
|
20241220,135400,1403508331,641,647,648,641,1105
|
|
20241220,135300,1402792674,647,646,647,646,6
|
|
20241220,135200,1402788797,646,640,646,639,372
|
|
20241220,135100,1402550604,647,646,647,646,7
|
|
20241220,135000,1402546081,648,637,648,637,2759
|
|
20241220,134900,1400769154,647,649,649,635,16142
|
|
20241220,134800,1390493388,650,640,650,640,4164
|
|
20241220,134700,1387810917,640,644,645,640,3729
|
|
20241220,134600,1385416047,644,645,648,644,1837
|
|
20241220,134500,1384231236,645,649,650,642,13046
|
|
20241220,134400,1375854525,642,659,659,640,5053
|
|
20241220,134300,1372607145,663,649,664,639,10332
|
|
20241220,134200,1365911316,649,641,651,640,2123
|
|
20241220,134100,1364550530,641,659,659,636,28678
|
|
20241220,134000,1345911682,659,659,660,659,10672
|
|
20241220,133900,1338873233,660,664,664,660,1919
|
|
20241220,133800,1337606263,665,665,665,661,156
|
|
20241220,133700,1337502807,660,669,669,660,18270
|
|
20241220,133600,1325362969,670,674,676,670,5319
|
|
20241220,133500,1321789528,676,674,676,673,131
|
|
20241220,133400,1321701265,676,676,676,676,48
|
|
20241220,133300,1321668817,676,677,677,676,155
|
|
20241220,133200,1321564010,677,675,677,675,13770
|
|
20241220,133100,1312244386,675,675,675,674,5343
|
|
20241220,133000,1308642861,675,674,675,668,4890
|
|
20241220,132900,1305362362,677,679,679,677,350
|
|
20241220,132800,1305125112,679,678,679,675,4593
|
|
20241220,132700,1302010750,678,674,678,674,221
|
|
20241220,132600,1301861716,675,679,679,675,4539
|
|
20241220,132500,1298780139,680,679,682,676,17449
|
|
20241220,132400,1286924634,679,678,679,678,7804
|
|
20241220,132300,1281631328,678,677,678,671,8848
|
|
20241220,132200,1275653085,677,677,677,674,13559
|
|
20241220,132100,1266513206,677,674,677,674,5247
|
|
20241220,132000,1262976698,677,679,679,674,7813
|
|
20241220,131900,1257688599,679,676,679,676,8101
|
|
20241220,131800,1252202488,676,677,677,676,424
|
|
20241220,131700,1251915814,676,677,677,676,6996
|
|
20241220,131600,1247183928,677,671,677,671,21805
|
|
20241220,131500,1232513955,671,670,671,668,7642
|
|
20241220,131400,1227395851,670,670,670,670,65
|
|
20241220,131300,1227352301,670,670,671,668,18985
|
|
20241220,131200,1214628378,670,670,670,670,658
|
|
20241220,131100,1214187518,670,671,671,670,512
|
|
20241220,131000,1213843968,671,671,674,671,29266
|
|
20241220,130900,1194177466,671,670,671,667,2116
|
|
20241220,130800,1192758210,670,668,670,668,4987
|
|
20241220,130700,1189421742,668,665,668,665,5530
|
|
20241220,130600,1185740712,665,667,667,665,11544
|
|
20241220,130500,1178063836,667,665,667,663,1857
|
|
20241220,130400,1176831196,667,666,667,666,541
|
|
20241220,130300,1176470467,667,667,667,667,205
|
|
20241220,130200,1176333732,667,666,667,665,1620
|
|
20241220,130100,1175254382,666,666,666,666,7
|
|
20241220,130000,1175249720,663,664,666,663,822
|
|
20241220,125900,1174702876,664,660,664,659,929
|
|
20241220,125800,1174088878,661,661,661,657,297
|
|
20241220,125700,1173893561,657,660,661,657,4232
|
|
20241220,125600,1171112547,661,657,661,657,702
|
|
20241220,125500,1170650417,657,655,657,655,734
|
|
20241220,125400,1170168648,657,658,658,657,264
|
|
20241220,125300,1169995159,658,657,659,651,14049
|
|
20241220,125200,1160828337,660,660,662,652,1463
|
|
20241220,125100,1159863920,656,661,661,656,246
|
|
20241220,125000,1159701923,661,656,663,650,10481
|
|
20241220,124900,1152868646,657,665,666,657,41004
|
|
20241220,124800,1125903062,666,667,667,665,540
|
|
20241220,124700,1125543330,667,667,667,666,855
|
|
20241220,124600,1124973291,668,667,668,667,628
|
|
20241220,124500,1124554414,667,667,667,667,276
|
|
20241220,124400,1124370322,667,666,667,660,5601
|
|
20241220,124300,1120650642,668,669,669,666,2892
|
|
20241220,124200,1118721179,669,670,670,669,1408
|
|
20241220,124100,1117779219,670,670,670,669,2307
|
|
20241220,124000,1116234951,669,667,669,667,4113
|
|
20241220,123900,1113486015,667,666,667,665,1798
|
|
20241220,123800,1112289361,667,667,667,660,866
|
|
20241220,123700,1111715028,667,668,668,667,1329
|
|
20241220,123600,1110828529,668,669,669,667,3392
|
|
20241220,123500,1108565669,669,668,669,667,3551
|
|
20241220,123400,1106191861,668,667,669,664,4885
|
|
20241220,123300,1102934613,668,664,668,664,3037
|
|
20241220,123200,1100912814,664,661,664,661,3264
|
|
20241220,123100,1098752991,661,660,661,660,1208
|
|
20241220,123000,1097955708,660,659,660,657,1654
|
|
20241220,122900,1096864739,659,660,660,656,1109
|
|
20241220,122800,1096135897,660,661,661,660,982
|
|
20241220,122700,1095486845,661,661,661,661,2329
|
|
20241220,122600,1093947376,661,655,662,655,440
|
|
20241220,122500,1093658746,662,653,662,653,2955
|
|
20241220,122400,1091725831,655,653,655,653,15874
|
|
20241220,122300,1081342662,653,650,653,650,413
|
|
20241220,122200,1081073027,645,643,645,643,2380
|
|
20241220,122100,1079537931,645,646,646,645,3691
|
|
20241220,122000,1077154936,650,656,656,645,8666
|
|
20241220,121900,1071528689,662,667,667,652,14747
|
|
20241220,121800,1061863680,667,657,667,657,702
|
|
20241220,121700,1061396457,668,670,670,668,2851
|
|
20241220,121600,1059486645,670,669,672,655,43686
|
|
20241220,121500,1030289812,669,663,670,663,24435
|
|
20241220,121400,1013963457,665,668,669,664,30294
|
|
20241220,121300,993804564,665,665,665,659,10544
|
|
20241220,121200,986842427,663,659,663,659,67210
|
|
20241220,121100,942483429,659,659,660,659,6207
|
|
20241220,121000,938392862,659,646,659,645,11884
|
|
20241220,120900,930652365,650,650,650,646,112
|
|
20241220,120800,930579569,650,650,650,650,3652
|
|
20241220,120700,928205769,650,660,660,650,21882
|
|
20241220,120600,913896946,660,659,660,655,17979
|
|
20241220,120500,902038584,659,651,659,651,19119
|
|
20241220,120400,889471123,651,647,651,644,5172
|
|
20241220,120300,886107876,647,635,647,635,13044
|
|
20241220,120200,877788318,635,630,635,630,70
|
|
20241220,120100,877743918,635,627,635,627,5849
|
|
20241220,120000,874038599,627,628,628,627,3987
|
|
20241220,115900,871538591,627,635,635,627,1622
|
|
20241220,115800,870519351,635,635,635,635,437
|
|
20241220,115700,870241856,635,634,635,634,302
|
|
20241220,115600,870050087,634,630,634,630,168
|
|
20241220,115500,869943583,634,634,634,634,30
|
|
20241220,115400,869924563,634,628,634,628,41
|
|
20241220,115300,869898575,634,629,634,627,6033
|
|
20241220,115200,866114493,634,636,636,634,63
|
|
20241220,115100,866074545,634,635,635,634,502
|
|
20241220,115000,865756253,635,633,635,633,1043
|
|
20241220,114900,865094897,634,635,635,629,566
|
|
20241220,114800,864738209,635,635,636,635,52
|
|
20241220,114700,864705188,636,636,636,636,0
|
|
20241220,114600,864705188,636,636,640,627,50
|
|
20241220,114500,864673435,637,637,641,627,1720
|
|
20241220,114400,863578725,641,637,641,637,2913
|
|
20241220,114300,861723134,637,636,637,636,2625
|
|
20241220,114200,860053604,636,637,637,636,5149
|
|
20241220,114100,856774058,637,637,637,637,6
|
|
20241220,114000,856770236,637,637,637,637,110
|
|
20241220,113900,856700166,637,637,637,637,85
|
|
20241220,113800,856646021,637,641,641,629,18011
|
|
20241220,113700,845303628,641,641,641,641,2188
|
|
20241220,113600,843901120,642,641,642,641,2044
|
|
20241220,113500,842589228,640,642,642,640,105
|
|
20241220,113400,842521993,635,633,635,633,199
|
|
20241220,113300,842395774,633,633,633,633,27
|
|
20241220,113200,842378683,634,631,635,630,8958
|
|
20241220,113100,836708097,625,626,632,625,3536
|
|
20241220,113000,834496086,626,626,634,625,19234
|
|
20241220,112900,822471739,626,632,635,626,739
|
|
20241220,112800,822004112,632,635,635,625,10076
|
|
20241220,112700,815636259,629,630,630,629,69
|
|
20241220,112600,815592790,635,630,635,630,41
|
|
20241220,112500,815566760,637,635,637,628,266
|
|
20241220,112400,815399134,643,643,643,643,40
|
|
20241220,112300,815373414,644,644,646,620,5674
|
|
20241220,112200,811801439,646,645,646,644,522
|
|
20241220,112100,811464896,645,636,647,636,606
|
|
20241220,112000,811076333,630,636,636,630,614
|
|
20241220,111900,810686523,636,635,636,634,468
|
|
20241220,111800,810389243,635,635,635,634,70
|
|
20241220,111700,810344794,635,630,635,630,3302
|
|
20241220,111600,808259535,629,630,630,619,3472
|
|
20241220,111500,806086568,620,630,632,620,6983
|
|
20241220,111400,801728942,630,630,630,630,2044
|
|
20241220,111300,800441222,630,630,630,621,3962
|
|
20241220,111200,797974844,634,630,635,630,101
|
|
20241220,111100,797910754,635,636,636,635,372
|
|
20241220,111000,797674388,636,622,640,620,5742
|
|
20241220,110900,794084341,625,626,626,620,23445
|
|
20241220,110800,779467970,627,635,635,627,18759
|
|
20241220,110700,767638398,635,641,642,635,29489
|
|
20241220,110600,748824260,642,645,645,642,1296
|
|
20241220,110500,747992085,647,647,647,647,30
|
|
20241220,110400,747972675,647,645,647,641,5109
|
|
20241220,110300,744690326,647,647,647,647,527
|
|
20241220,110200,744349357,650,650,650,644,4038
|
|
20241220,110100,741746221,647,648,648,647,2000
|
|
20241220,110000,740452201,650,648,650,648,286
|
|
20241220,105900,740266507,649,650,651,649,2025
|
|
20241220,105800,738950219,650,650,650,650,55
|
|
20241220,105700,738914469,650,650,650,650,3602
|
|
20241220,105600,736573169,650,650,650,650,40
|
|
20241220,105500,736547169,650,650,650,650,30
|
|
20241220,105400,736527669,650,650,650,650,51
|
|
20241220,105300,736494519,650,650,651,650,3709
|
|
20241220,105200,734083636,649,645,650,645,155
|
|
20241220,105100,733982949,650,649,650,649,5000
|
|
20241220,105000,730734118,649,649,649,644,1108
|
|
20241220,104900,730018160,649,649,649,649,251
|
|
20241220,104800,729855261,647,649,649,647,116
|
|
20241220,104700,729779979,649,650,650,647,802
|
|
20241220,104600,729260331,648,650,650,648,443
|
|
20241220,104500,728973013,650,651,651,650,325
|
|
20241220,104400,728761733,651,651,651,651,45
|
|
20241220,104300,728732438,651,651,651,650,531
|
|
20241220,104200,728386815,650,648,651,648,3184
|
|
20241220,104100,726317214,650,650,650,644,30897
|
|
20241220,104000,706347399,651,650,654,650,5119
|
|
20241220,103900,703019704,650,650,650,650,1280
|
|
20241220,103800,702187704,650,650,650,650,397
|
|
20241220,103700,701929654,650,660,660,649,6393
|
|
20241220,103600,697774468,660,655,660,655,10022
|
|
20241220,103500,691173032,655,655,655,655,1032
|
|
20241220,103400,690497072,655,649,655,649,43
|
|
20241220,103300,690468913,649,649,649,648,7188
|
|
20241220,103200,685806231,648,650,652,648,6909
|
|
20241220,103100,681321765,652,652,652,652,1
|
|
20241220,103000,681321113,648,653,653,648,25958
|
|
20241220,102900,664481199,656,656,657,656,346
|
|
20241220,102800,664254172,656,656,656,656,566
|
|
20241220,102700,663882876,656,656,656,650,260
|
|
20241220,102600,663712634,657,657,657,657,44
|
|
20241220,102500,663683726,657,658,658,649,5413
|
|
20241220,102400,660156569,660,660,660,660,44
|
|
20241220,102300,660127529,660,660,660,660,535
|
|
20241220,102200,659774429,660,664,664,654,578
|
|
20241220,102100,659394193,658,666,666,658,154
|
|
20241220,102000,659292842,652,667,667,649,27910
|
|
20241220,101900,641061840,668,669,669,665,8246
|
|
20241220,101800,635566931,669,669,669,669,2652
|
|
20241220,101700,633792743,670,669,670,669,10997
|
|
20241220,101600,626434753,670,668,670,668,8922
|
|
20241220,101500,620467822,670,670,670,670,40
|
|
20241220,101400,620441022,669,670,670,669,2113
|
|
20241220,101300,619027388,670,672,672,667,8754
|
|
20241220,101200,613163016,672,670,672,667,5810
|
|
20241220,101100,609273036,670,669,670,669,4944
|
|
20241220,101000,605961128,669,669,670,669,5209
|
|
20241220,100900,602476151,669,669,669,669,1060
|
|
20241220,100800,601767011,670,662,670,662,450
|
|
20241220,100700,601467436,662,661,662,661,847
|
|
20241220,100600,600906756,660,662,662,660,3052
|
|
20241220,100500,598890353,665,666,666,665,3695
|
|
20241220,100400,596430273,667,670,670,667,3098
|
|
20241220,100300,594357516,671,668,671,668,14971
|
|
20241220,100200,584339830,667,665,667,665,7133
|
|
20241220,100100,579592083,665,665,665,664,5550
|
|
20241220,100000,575901483,664,664,664,662,3696
|
|
20241220,095900,573447341,663,664,666,663,3144
|
|
20241220,095800,571357870,663,663,663,663,2508
|
|
20241220,095700,569695066,663,663,663,657,5797
|
|
20241220,095600,565851669,663,659,663,656,8430
|
|
20241220,095500,560269793,660,659,660,659,2033
|
|
20241220,095400,558928557,659,660,660,659,508
|
|
20241220,095300,558593603,663,663,663,663,108
|
|
20241220,095200,558521999,663,663,664,659,399
|
|
20241220,095100,558258609,663,663,663,663,49
|
|
20241220,095000,558226122,664,655,664,655,189
|
|
20241220,094900,558100986,652,652,655,650,15065
|
|
20241220,094800,548289133,652,648,652,647,5836
|
|
20241220,094700,544500048,648,649,649,648,1215
|
|
20241220,094600,543712541,650,653,653,650,29767
|
|
20241220,094500,524343003,654,657,657,653,12565
|
|
20241220,094400,516115618,658,663,663,658,1190
|
|
20241220,094300,515332228,663,661,663,661,219
|
|
20241220,094200,515187409,660,661,665,658,2451
|
|
20241220,094100,513570505,661,665,665,660,4731
|
|
20241220,094000,510439986,665,665,665,664,1164
|
|
20241220,093900,509665944,665,665,665,665,2068
|
|
20241220,093800,508290724,665,668,668,665,6963
|
|
20241220,093700,503660025,668,665,668,665,3258
|
|
20241220,093600,501493332,668,668,668,660,14049
|
|
20241220,093500,492164530,668,668,668,668,55
|
|
20241220,093400,492127790,668,663,668,663,11031
|
|
20241220,093300,484767314,666,666,666,661,1639
|
|
20241220,093200,483683406,664,665,666,661,2283
|
|
20241220,093100,482170753,666,667,668,666,1056
|
|
20241220,093000,481466054,668,667,668,667,374
|
|
20241220,092900,481216472,668,668,668,667,208
|
|
20241220,092800,481077558,668,664,668,664,387
|
|
20241220,092700,480819353,661,669,669,661,5083
|
|
20241220,092600,477443967,669,669,669,669,70
|
|
20241220,092500,477397137,669,667,669,662,5328
|
|
20241220,092400,473863450,669,669,669,669,53
|
|
20241220,092300,473827993,669,669,670,669,1924
|
|
20241220,092200,472540802,669,666,672,663,12303
|
|
20241220,092100,464346293,666,670,672,665,5192
|
|
20241220,092000,460877064,667,673,673,667,2657
|
|
20241220,091900,459099628,673,664,675,663,22954
|
|
20241220,091800,443773675,663,659,665,659,30636
|
|
20241220,091700,423523438,659,659,659,658,3955
|
|
20241220,091600,420917209,659,656,659,654,11710
|
|
20241220,091500,413237489,656,662,662,656,12387
|
|
20241220,091400,405069727,663,667,673,660,6862
|
|
20241220,091300,400514552,667,660,667,659,21506
|
|
20241220,091200,386295991,660,659,660,659,5937
|
|
20241220,091100,382381579,659,658,662,656,8403
|
|
20241220,091000,376852820,656,655,658,655,531
|
|
20241220,090900,376503905,659,652,659,652,1863
|
|
20241220,090800,375276545,651,667,667,649,25352
|
|
20241220,090700,358727992,667,673,673,660,35653
|
|
20241220,090600,335033483,673,670,673,667,12864
|
|
20241220,090500,326424548,670,680,680,669,37468
|
|
20241220,090400,301133069,677,674,680,669,16822
|
|
20241220,090300,289796130,674,675,678,668,29592
|
|
20241220,090200,269885580,677,676,677,665,69490
|
|
20241220,090100,223212327,676,685,685,671,91242
|
|
20241220,090000,161155898,685,680,685,653,238445
|