595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,185200,672513117,680,680,680,680,3552
|
|
20241224,185100,672513117,680,680,680,680,0
|
|
20241224,185000,672513117,680,680,680,680,0
|
|
20241224,184900,672513117,680,680,680,680,0
|
|
20241224,184800,672513117,680,680,680,680,0
|
|
20241224,184700,672513117,680,680,680,680,0
|
|
20241224,184600,672513117,680,680,680,680,0
|
|
20241224,184500,672513117,680,680,680,680,0
|
|
20241224,184400,672513117,680,680,680,680,0
|
|
20241224,184300,672513117,680,680,680,680,0
|
|
20241224,184200,672513117,680,680,680,680,0
|
|
20241224,184100,672513117,680,680,680,680,0
|
|
20241224,184000,672513117,680,680,680,680,0
|
|
20241224,183900,672513117,680,680,680,680,0
|
|
20241224,183800,672513117,680,680,680,680,0
|
|
20241224,183700,672513117,680,680,680,680,0
|
|
20241224,183600,672513117,680,680,680,680,0
|
|
20241224,183500,672513117,680,680,680,680,0
|
|
20241224,183400,672513117,680,680,680,680,0
|
|
20241224,183300,672513117,680,680,680,680,0
|
|
20241224,183200,672513117,680,680,680,680,0
|
|
20241224,183100,672513117,680,680,680,680,0
|
|
20241224,183000,672513117,680,680,680,680,0
|
|
20241224,182900,672513117,680,680,680,680,0
|
|
20241224,182800,672513117,680,680,680,680,0
|
|
20241224,182700,672513117,680,680,680,680,0
|
|
20241224,182600,672513117,680,680,680,680,0
|
|
20241224,182500,672513117,680,680,680,680,0
|
|
20241224,182400,672513117,680,680,680,680,0
|
|
20241224,182300,672513117,680,680,680,680,0
|
|
20241224,182200,672513117,680,680,680,680,3552
|
|
20241224,182100,672513117,680,680,680,680,0
|
|
20241224,182000,672513117,680,680,680,680,0
|
|
20241224,181900,672513117,680,680,680,680,0
|
|
20241224,181800,672513117,680,680,680,680,0
|
|
20241224,181700,672513117,680,680,680,680,0
|
|
20241224,181600,672513117,680,680,680,680,0
|
|
20241224,181500,672513117,680,680,680,680,0
|
|
20241224,181400,672513117,680,680,680,680,0
|
|
20241224,181300,672513117,680,680,680,680,0
|
|
20241224,181200,672513117,680,680,680,680,0
|
|
20241224,181100,672513117,680,680,680,680,0
|
|
20241224,181000,672513117,680,680,680,680,0
|
|
20241224,180900,672513117,680,680,680,680,0
|
|
20241224,180800,672513117,680,680,680,680,0
|
|
20241224,180700,672513117,680,680,680,680,0
|
|
20241224,180600,672513117,680,680,680,680,0
|
|
20241224,180500,672513117,680,680,680,680,0
|
|
20241224,180400,672513117,680,680,680,680,0
|
|
20241224,180300,672513117,680,680,680,680,0
|
|
20241224,180200,672513117,680,680,680,680,0
|
|
20241224,180100,672513117,680,680,680,680,0
|
|
20241224,180000,672513117,680,680,680,680,0
|
|
20241224,175900,672513117,680,680,680,680,0
|
|
20241224,175800,672513117,680,680,680,680,0
|
|
20241224,175700,672513117,680,680,680,680,0
|
|
20241224,175600,672513117,680,680,680,680,0
|
|
20241224,175500,672513117,680,680,680,680,0
|
|
20241224,175400,672513117,680,680,680,680,0
|
|
20241224,175300,672513117,680,680,680,680,0
|
|
20241224,175200,672513117,680,680,680,680,3552
|
|
20241224,175100,672513117,680,680,680,680,0
|
|
20241224,175000,672513117,680,680,680,680,0
|
|
20241224,174900,672513117,680,680,680,680,0
|
|
20241224,174800,672513117,680,680,680,680,0
|
|
20241224,174700,672513117,680,680,680,680,0
|
|
20241224,174600,672513117,680,680,680,680,0
|
|
20241224,174500,672513117,680,680,680,680,0
|
|
20241224,174400,672513117,680,680,680,680,0
|
|
20241224,174300,672513117,680,680,680,680,0
|
|
20241224,174200,672513117,680,680,680,680,0
|
|
20241224,174100,672513117,680,680,680,680,0
|
|
20241224,174000,672513117,680,680,680,680,0
|
|
20241224,173900,672513117,680,680,680,680,0
|
|
20241224,173800,672513117,680,680,680,680,0
|
|
20241224,173700,672513117,680,680,680,680,0
|
|
20241224,173600,672513117,680,680,680,680,0
|
|
20241224,173500,672513117,680,680,680,680,0
|
|
20241224,173400,672513117,680,680,680,680,0
|
|
20241224,173300,672513117,680,680,680,680,0
|
|
20241224,173200,672513117,680,680,680,680,0
|
|
20241224,173100,672513117,680,680,680,680,0
|
|
20241224,173000,672513117,680,680,680,680,0
|
|
20241224,172900,672513117,680,680,680,680,0
|
|
20241224,172800,672513117,680,680,680,680,0
|
|
20241224,172700,672513117,680,680,680,680,0
|
|
20241224,172600,672513117,680,680,680,680,0
|
|
20241224,172500,672513117,680,680,680,680,0
|
|
20241224,172400,672513117,680,680,680,680,0
|
|
20241224,172300,672513117,680,680,680,680,0
|
|
20241224,172200,672513117,680,680,680,680,3552
|
|
20241224,172100,672513117,680,680,680,680,0
|
|
20241224,172000,672513117,680,680,680,680,0
|
|
20241224,171900,672513117,680,680,680,680,0
|
|
20241224,171800,672513117,680,680,680,680,0
|
|
20241224,171700,672513117,680,680,680,680,0
|
|
20241224,171600,672513117,680,680,680,680,0
|
|
20241224,171500,672513117,680,680,680,680,0
|
|
20241224,171400,672513117,680,680,680,680,0
|
|
20241224,171300,672513117,680,680,680,680,0
|
|
20241224,171200,672513117,680,680,680,680,0
|
|
20241224,171100,672513117,680,680,680,680,0
|
|
20241224,171000,672513117,680,680,680,680,0
|
|
20241224,170900,672513117,680,680,680,680,0
|
|
20241224,170800,672513117,680,680,680,680,0
|
|
20241224,170700,672513117,680,680,680,680,0
|
|
20241224,170600,672513117,680,680,680,680,0
|
|
20241224,170500,672513117,680,680,680,680,0
|
|
20241224,170400,672513117,680,680,680,680,0
|
|
20241224,170300,672513117,680,680,680,680,0
|
|
20241224,170200,672513117,680,680,680,680,0
|
|
20241224,170100,672513117,680,680,680,680,0
|
|
20241224,170000,672513117,680,680,680,680,0
|
|
20241224,165900,672513117,680,680,680,680,0
|
|
20241224,165800,672513117,680,680,680,680,0
|
|
20241224,165700,672513117,680,680,680,680,0
|
|
20241224,165600,672513117,680,680,680,680,0
|
|
20241224,165500,672513117,680,680,680,680,0
|
|
20241224,165400,672513117,680,680,680,680,0
|
|
20241224,165300,672513117,680,680,680,680,0
|
|
20241224,165200,672513117,680,680,680,680,3552
|
|
20241224,165100,672513117,680,680,680,680,0
|
|
20241224,165000,672513117,680,680,680,680,0
|
|
20241224,164900,672513117,680,680,680,680,0
|
|
20241224,164800,672513117,680,680,680,680,0
|
|
20241224,164700,672513117,680,680,680,680,0
|
|
20241224,164600,672513117,680,680,680,680,0
|
|
20241224,164500,672513117,680,680,680,680,0
|
|
20241224,164400,672513117,680,680,680,680,0
|
|
20241224,164300,672513117,680,680,680,680,0
|
|
20241224,164200,672513117,680,680,680,680,0
|
|
20241224,164100,672513117,680,680,680,680,0
|
|
20241224,164000,672513117,680,680,680,680,0
|
|
20241224,163900,672513117,680,680,680,680,0
|
|
20241224,163800,672513117,680,680,680,680,0
|
|
20241224,163700,672513117,680,680,680,680,0
|
|
20241224,163600,672513117,680,680,680,680,0
|
|
20241224,163500,672513117,680,680,680,680,0
|
|
20241224,163400,672513117,680,680,680,680,0
|
|
20241224,163300,672513117,680,680,680,680,0
|
|
20241224,163200,672513117,680,680,680,680,0
|
|
20241224,163100,672513117,680,680,680,680,0
|
|
20241224,163000,672513117,680,680,680,680,0
|
|
20241224,162900,672513117,680,680,680,680,0
|
|
20241224,162800,672513117,680,680,680,680,0
|
|
20241224,162700,672513117,680,680,680,680,0
|
|
20241224,162600,672513117,680,680,680,680,0
|
|
20241224,162500,672513117,680,680,680,680,0
|
|
20241224,162400,672513117,680,680,680,680,0
|
|
20241224,162300,672513117,680,680,680,680,0
|
|
20241224,162200,672513117,680,680,680,680,3552
|
|
20241224,162100,672513117,680,680,680,680,0
|
|
20241224,162000,672513117,680,680,680,680,0
|
|
20241224,161900,672513117,680,680,680,680,0
|
|
20241224,161800,672513117,680,680,680,680,0
|
|
20241224,161700,672513117,680,680,680,680,0
|
|
20241224,161600,672513117,680,680,680,680,0
|
|
20241224,161500,672513117,680,680,680,680,0
|
|
20241224,161400,672513117,680,680,680,680,0
|
|
20241224,161300,672513117,680,680,680,680,0
|
|
20241224,161200,672513117,680,680,680,680,0
|
|
20241224,161100,672513117,680,680,680,680,0
|
|
20241224,161000,672513117,680,680,680,680,0
|
|
20241224,160900,672513117,680,680,680,680,0
|
|
20241224,160800,672513117,680,680,680,680,0
|
|
20241224,160700,672513117,680,680,680,680,0
|
|
20241224,160600,672513117,680,680,680,680,0
|
|
20241224,160500,672513117,680,680,680,680,0
|
|
20241224,160400,672513117,680,680,680,680,0
|
|
20241224,160300,672513117,680,680,680,680,0
|
|
20241224,160200,672513117,680,680,680,680,0
|
|
20241224,160100,672513117,680,680,680,680,0
|
|
20241224,160000,672513117,680,680,680,680,0
|
|
20241224,155900,672513117,680,680,680,680,0
|
|
20241224,155800,672513117,680,680,680,680,0
|
|
20241224,155700,672513117,680,680,680,680,0
|
|
20241224,155600,672513117,680,680,680,680,0
|
|
20241224,155500,672513117,680,680,680,680,0
|
|
20241224,155400,672513117,680,680,680,680,0
|
|
20241224,155300,672513117,680,680,680,680,0
|
|
20241224,155200,672513117,680,680,680,680,3552
|
|
20241224,155100,672513117,680,680,680,680,0
|
|
20241224,155000,672513117,680,680,680,680,0
|
|
20241224,154900,672513117,680,680,680,680,0
|
|
20241224,154800,672513117,680,680,680,680,0
|
|
20241224,154700,672513117,680,680,680,680,0
|
|
20241224,154600,672513117,680,680,680,680,0
|
|
20241224,154500,672513117,680,680,680,680,0
|
|
20241224,154400,672513117,680,680,680,680,0
|
|
20241224,154300,672513117,680,680,680,680,0
|
|
20241224,154200,672513117,680,680,680,680,0
|
|
20241224,154100,672513117,680,680,680,680,0
|
|
20241224,154000,672513117,680,680,680,680,0
|
|
20241224,153900,672513117,680,680,680,680,0
|
|
20241224,153800,672513117,680,680,680,680,0
|
|
20241224,153700,672513117,680,680,680,680,0
|
|
20241224,153600,672513117,680,680,680,680,0
|
|
20241224,153500,672513117,680,680,680,680,0
|
|
20241224,153400,672513117,680,680,680,680,0
|
|
20241224,153300,672513117,680,680,680,680,0
|
|
20241224,153200,672513117,680,680,680,680,0
|
|
20241224,153100,672513117,680,680,680,680,0
|
|
20241224,153000,672513117,680,680,680,680,3552
|
|
20241224,152900,670097757,680,680,680,680,0
|
|
20241224,152800,670097757,680,680,680,680,0
|
|
20241224,152700,670097757,680,680,680,680,0
|
|
20241224,152600,670097757,680,680,680,680,0
|
|
20241224,152500,670097757,680,680,680,680,0
|
|
20241224,152400,670097757,680,680,680,680,0
|
|
20241224,152300,670097757,680,680,680,680,0
|
|
20241224,152200,670097757,680,680,680,680,0
|
|
20241224,152100,670097757,680,680,680,680,0
|
|
20241224,152000,670097757,680,680,680,680,0
|
|
20241224,151900,670097757,680,676,680,670,30834
|
|
20241224,151800,649343602,678,674,678,674,2602
|
|
20241224,151700,647589446,674,676,678,674,1127
|
|
20241224,151600,646829392,678,675,678,675,948
|
|
20241224,151500,646189348,680,676,681,676,7735
|
|
20241224,151400,640934350,676,673,676,673,1202
|
|
20241224,151300,640125398,672,676,676,672,1100
|
|
20241224,151200,639385188,677,677,677,677,1
|
|
20241224,151100,639384511,672,676,677,672,1612
|
|
20241224,151000,638300018,679,678,679,678,1500
|
|
20241224,150900,637281519,679,679,679,679,20
|
|
20241224,150800,637267939,675,672,675,672,82
|
|
20241224,150700,637212803,671,671,671,671,0
|
|
20241224,150600,637212803,671,671,671,671,481
|
|
20241224,150500,636890052,672,673,674,672,1030
|
|
20241224,150400,636196498,674,674,674,674,200
|
|
20241224,150300,636061698,677,673,677,673,1394
|
|
20241224,150200,635120876,672,672,672,672,14
|
|
20241224,150100,635111468,672,672,672,672,1000
|
|
20241224,150000,634439468,671,672,672,671,9288
|
|
20241224,145900,628200558,672,673,673,672,2998
|
|
20241224,145800,626182905,673,674,674,673,9351
|
|
20241224,145700,619880831,674,674,674,674,100
|
|
20241224,145600,619813431,673,673,673,673,4
|
|
20241224,145500,619810739,678,674,678,674,1470
|
|
20241224,145400,618819759,678,678,678,674,50
|
|
20241224,145300,618785888,677,677,677,677,1000
|
|
20241224,145200,618108888,674,676,676,673,88
|
|
20241224,145100,618049648,675,674,675,674,687
|
|
20241224,145000,617586410,672,672,672,672,4
|
|
20241224,144900,617583722,674,672,674,672,5
|
|
20241224,144800,617580360,672,674,674,672,1500
|
|
20241224,144700,616571280,674,674,674,674,2
|
|
20241224,144600,616569932,674,672,674,672,831
|
|
20241224,144500,616011482,672,673,673,672,1423
|
|
20241224,144400,615053805,671,672,672,671,500
|
|
20241224,144300,614717809,672,672,672,672,7
|
|
20241224,144200,614713105,671,672,672,671,57
|
|
20241224,144100,614674803,671,672,674,671,666
|
|
20241224,144000,614227890,672,673,673,672,768
|
|
20241224,143900,613711206,674,673,674,673,32
|
|
20241224,143800,613689640,672,672,672,672,0
|
|
20241224,143700,613689640,672,672,672,672,0
|
|
20241224,143600,613689640,672,672,677,671,7569
|
|
20241224,143500,608609023,672,675,675,672,19319
|
|
20241224,143400,595612190,676,676,676,675,11
|
|
20241224,143300,595604758,675,675,675,675,0
|
|
20241224,143200,595604758,675,675,675,675,2
|
|
20241224,143100,595603408,676,677,677,676,1758
|
|
20241224,143000,594414519,679,677,679,677,46
|
|
20241224,142900,594383317,677,679,680,677,16
|
|
20241224,142800,594372451,679,677,679,677,208
|
|
20241224,142700,594231623,677,679,679,677,25
|
|
20241224,142600,594214688,676,676,676,676,4
|
|
20241224,142500,594211984,676,676,676,676,4
|
|
20241224,142400,594209280,675,678,680,675,2491
|
|
20241224,142300,592523768,678,678,678,678,0
|
|
20241224,142200,592523768,678,679,681,678,53
|
|
20241224,142100,592487686,681,681,681,681,1
|
|
20241224,142000,592487005,677,677,677,677,5
|
|
20241224,141900,592483620,677,677,680,677,418
|
|
20241224,141800,592199392,679,678,679,677,1435
|
|
20241224,141700,591227039,677,677,677,677,219
|
|
20241224,141600,591078776,675,675,675,675,3
|
|
20241224,141500,591076751,674,677,677,674,43
|
|
20241224,141400,591047649,674,675,675,674,12
|
|
20241224,141300,591039551,677,677,677,676,135
|
|
20241224,141200,590948166,673,675,675,673,1540
|
|
20241224,141100,589911433,677,677,677,677,3
|
|
20241224,141000,589909402,676,674,676,674,76
|
|
20241224,140900,589858034,674,674,674,674,3
|
|
20241224,140800,589856012,675,675,675,675,2
|
|
20241224,140700,589854662,675,676,676,673,15
|
|
20241224,140600,589844548,674,674,674,674,4
|
|
20241224,140500,589841852,675,673,675,673,3133
|
|
20241224,140400,587733334,674,675,677,674,13965
|
|
20241224,140300,578319243,675,676,677,675,444
|
|
20241224,140200,578019280,676,676,676,676,1
|
|
20241224,140100,578018604,682,677,682,674,4658
|
|
20241224,140000,574875284,682,676,682,675,49
|
|
20241224,135900,574842156,677,678,680,677,307
|
|
20241224,135800,574634116,678,679,679,678,1300
|
|
20241224,135700,573752710,679,679,679,679,0
|
|
20241224,135600,573752710,679,679,679,679,4
|
|
20241224,135500,573749994,683,678,683,678,15
|
|
20241224,135400,573739768,680,678,680,678,6
|
|
20241224,135300,573735698,678,678,678,678,316
|
|
20241224,135200,573521450,678,680,680,678,1103
|
|
20241224,135100,572771416,680,680,680,680,2
|
|
20241224,135000,572770056,680,680,683,680,339
|
|
20241224,134900,572539531,680,681,681,680,2
|
|
20241224,134800,572538170,684,683,684,683,2
|
|
20241224,134700,572536803,681,680,684,680,181
|
|
20241224,134600,572413718,678,680,680,678,39
|
|
20241224,134500,572387204,678,678,678,678,4
|
|
20241224,134400,572384492,678,678,678,678,1004
|
|
20241224,134300,571703780,678,679,679,678,802
|
|
20241224,134200,571159963,678,681,681,678,401
|
|
20241224,134100,570887287,680,679,680,679,199
|
|
20241224,134000,570751971,679,679,679,679,5
|
|
20241224,133900,570748576,679,679,679,679,3
|
|
20241224,133800,570746539,685,685,685,685,0
|
|
20241224,133700,570746539,685,685,685,685,1
|
|
20241224,133600,570745854,677,677,677,677,4
|
|
20241224,133500,570743146,677,684,685,677,1003
|
|
20241224,133400,570056116,685,682,685,677,12949
|
|
20241224,133300,561258527,681,676,681,676,303
|
|
20241224,133200,561052490,674,676,676,674,10
|
|
20241224,133100,561045736,679,675,679,675,24639
|
|
20241224,133000,544350647,675,674,675,674,17
|
|
20241224,132900,544339187,674,674,675,674,6
|
|
20241224,132800,544335142,674,674,674,674,0
|
|
20241224,132700,544335142,674,674,674,674,100
|
|
20241224,132600,544267742,673,673,673,673,3764
|
|
20241224,132500,541734570,673,673,673,673,4
|
|
20241224,132400,541731878,673,674,674,673,2473
|
|
20241224,132300,540065536,675,675,675,675,51
|
|
20241224,132200,540031111,674,674,674,674,2
|
|
20241224,132100,540029763,675,675,675,675,1
|
|
20241224,132000,540029088,674,674,674,674,1005
|
|
20241224,131900,539351718,674,674,674,674,2
|
|
20241224,131800,539350370,675,674,675,674,101
|
|
20241224,131700,539282196,674,674,674,674,0
|
|
20241224,131600,539282196,674,674,674,674,4
|
|
20241224,131500,539279500,674,675,675,674,6013
|
|
20241224,131400,535220728,674,675,675,674,789
|
|
20241224,131300,534688937,674,674,674,674,2
|
|
20241224,131200,534687589,675,675,675,675,1
|
|
20241224,131100,534686914,676,676,676,676,1
|
|
20241224,131000,534686238,674,674,674,674,27
|
|
20241224,130900,534668040,674,674,674,674,2165
|
|
20241224,130800,533208830,675,675,675,675,6069
|
|
20241224,130700,529112255,675,675,675,675,1316
|
|
20241224,130600,528223955,675,675,675,675,426
|
|
20241224,130500,527936405,675,675,675,675,3
|
|
20241224,130400,527934380,675,676,676,675,3437
|
|
20241224,130300,525610970,677,676,677,676,200
|
|
20241224,130200,525475720,676,676,676,676,7
|
|
20241224,130100,525470988,676,676,676,676,0
|
|
20241224,130000,525470988,676,676,676,676,5
|
|
20241224,125900,525467608,676,676,677,676,46
|
|
20241224,125800,525436510,676,677,677,676,579
|
|
20241224,125700,525044956,676,676,676,676,0
|
|
20241224,125600,525044956,676,676,676,676,75
|
|
20241224,125500,524994256,677,676,677,676,1003
|
|
20241224,125400,524315228,676,676,676,676,4
|
|
20241224,125300,524312524,676,676,676,676,0
|
|
20241224,125200,524312524,676,677,677,676,53
|
|
20241224,125100,524276646,677,677,677,677,0
|
|
20241224,125000,524276646,677,676,677,676,31
|
|
20241224,124900,524255664,676,677,677,676,103
|
|
20241224,124800,524185936,676,676,676,676,0
|
|
20241224,124700,524185936,676,676,676,676,0
|
|
20241224,124600,524185936,676,677,677,676,6
|
|
20241224,124500,524181878,675,675,675,675,3
|
|
20241224,124400,524179853,674,677,678,674,18
|
|
20241224,124300,524167669,674,676,676,674,2
|
|
20241224,124200,524166319,674,675,675,674,4389
|
|
20241224,124100,521203746,675,675,675,674,5075
|
|
20241224,124000,517778122,675,677,677,675,5076
|
|
20241224,123900,514349835,677,677,677,677,705
|
|
20241224,123800,513872550,677,678,678,677,1067
|
|
20241224,123700,513150169,678,678,678,678,108
|
|
20241224,123600,513076945,678,679,679,678,5531
|
|
20241224,123500,509324152,681,680,681,679,16
|
|
20241224,123400,509313271,681,680,681,680,655
|
|
20241224,123300,508867868,680,680,680,680,1
|
|
20241224,123200,508867188,680,681,681,680,4
|
|
20241224,123100,508864467,682,682,682,682,2
|
|
20241224,123000,508863103,680,680,680,680,562
|
|
20241224,122900,508480943,680,680,680,680,504
|
|
20241224,122800,508138223,680,682,682,680,12141
|
|
20241224,122700,499879724,682,682,682,682,182
|
|
20241224,122600,499755600,682,683,684,682,7
|
|
20241224,122500,499750823,683,683,683,683,2
|
|
20241224,122400,499749457,684,683,684,682,5480
|
|
20241224,122300,496009640,683,683,683,683,0
|
|
20241224,122200,496009640,683,683,686,683,76
|
|
20241224,122100,495957727,683,683,683,683,10
|
|
20241224,122000,495950897,682,682,682,682,4
|
|
20241224,121900,495948169,682,682,682,682,862
|
|
20241224,121800,495360285,682,682,682,682,14
|
|
20241224,121700,495350737,682,682,682,682,1
|
|
20241224,121600,495350055,681,681,681,681,3
|
|
20241224,121500,495348012,682,682,682,681,78
|
|
20241224,121400,495294818,682,682,682,681,7
|
|
20241224,121300,495290049,681,681,681,681,0
|
|
20241224,121200,495290049,681,682,682,681,40
|
|
20241224,121100,495262771,682,682,682,682,1
|
|
20241224,121000,495262089,681,681,681,681,153
|
|
20241224,120900,495157896,681,682,682,681,19
|
|
20241224,120800,495144940,684,684,684,684,247
|
|
20241224,120700,494975992,684,684,684,684,1
|
|
20241224,120600,494975308,686,683,686,682,2284
|
|
20241224,120500,493411899,681,682,682,681,1077
|
|
20241224,120400,492678454,682,684,684,682,6
|
|
20241224,120300,492674358,684,683,684,683,8
|
|
20241224,120200,492668887,683,683,683,683,2
|
|
20241224,120100,492667521,685,683,685,683,4
|
|
20241224,120000,492664784,683,681,683,681,8
|
|
20241224,115900,492659332,681,682,682,681,11
|
|
20241224,115800,492651834,681,681,681,681,0
|
|
20241224,115700,492651834,681,681,681,681,0
|
|
20241224,115600,492651834,681,680,681,680,5890
|
|
20241224,115500,488646630,680,682,682,680,8994
|
|
20241224,115400,482524935,683,683,683,683,401
|
|
20241224,115300,482251052,685,685,685,685,4
|
|
20241224,115200,482248312,683,683,683,683,2
|
|
20241224,115100,482246946,685,685,685,685,10
|
|
20241224,115000,482240096,685,682,685,682,208
|
|
20241224,114900,482098079,684,683,684,683,11
|
|
20241224,114800,482090557,686,682,686,682,75
|
|
20241224,114700,482039394,682,686,686,682,2608
|
|
20241224,114600,480258287,686,684,686,684,5
|
|
20241224,114500,480254865,684,684,684,684,13
|
|
20241224,114400,480245973,684,684,684,684,4
|
|
20241224,114300,480243237,686,686,686,686,3
|
|
20241224,114200,480241179,684,686,686,684,4
|
|
20241224,114100,480238441,686,684,686,684,88
|
|
20241224,114000,480178244,683,683,683,683,661
|
|
20241224,113900,479726781,683,684,684,683,504
|
|
20241224,113800,479382046,686,685,686,684,34
|
|
20241224,113700,479358726,685,685,685,685,1001
|
|
20241224,113600,478673041,683,683,683,683,5
|
|
20241224,113500,478669626,684,684,684,683,2517
|
|
20241224,113400,476948979,684,685,685,684,1013
|
|
20241224,113300,476255078,686,686,686,686,2
|
|
20241224,113200,476253706,685,686,686,685,2175
|
|
20241224,113100,474763632,686,687,688,686,97
|
|
20241224,113000,474697087,686,686,686,686,4
|
|
20241224,112900,474694343,686,686,686,686,4
|
|
20241224,112800,474691599,688,688,688,688,5
|
|
20241224,112700,474688159,688,687,688,687,1408
|
|
20241224,112600,473720859,687,687,687,685,14
|
|
20241224,112500,473711253,687,685,687,683,1046
|
|
20241224,112400,472996731,687,687,687,684,592
|
|
20241224,112300,472590039,687,685,687,685,29
|
|
20241224,112200,472570122,685,686,686,683,153
|
|
20241224,112100,472465592,687,685,687,685,56
|
|
20241224,112000,472427176,687,683,687,683,148
|
|
20241224,111900,472326086,684,685,686,683,4006
|
|
20241224,111800,469581980,683,683,683,683,0
|
|
20241224,111700,469581980,683,683,683,683,0
|
|
20241224,111600,469581980,683,684,685,683,23
|
|
20241224,111500,469566248,683,684,685,683,4
|
|
20241224,111400,469563513,685,683,685,681,87
|
|
20241224,111300,469504231,683,683,684,683,14
|
|
20241224,111200,469494668,681,683,685,681,149
|
|
20241224,111100,469393184,683,682,683,682,102
|
|
20241224,111000,469323618,682,684,684,682,5
|
|
20241224,110900,469320204,683,681,684,680,468
|
|
20241224,110800,469001448,681,681,681,681,960
|
|
20241224,110700,468347688,681,681,681,681,843
|
|
20241224,110600,467773605,681,682,682,681,43
|
|
20241224,110500,467744321,683,683,683,681,9
|
|
20241224,110400,467738182,681,682,683,681,861
|
|
20241224,110300,467151800,683,683,683,683,8
|
|
20241224,110200,467146336,683,685,685,683,28
|
|
20241224,110100,467127160,685,685,685,684,3
|
|
20241224,110000,467125106,685,682,685,681,239
|
|
20241224,105900,466962326,685,684,685,680,14
|
|
20241224,105800,466952775,684,683,684,680,250
|
|
20241224,105700,466782599,682,681,682,680,1587
|
|
20241224,105600,465703378,680,680,680,680,4
|
|
20241224,105500,465700658,681,684,684,681,3007
|
|
20241224,105400,463651511,683,684,684,683,96
|
|
20241224,105300,463585849,684,684,684,684,331
|
|
20241224,105200,463359445,684,684,686,684,7
|
|
20241224,105100,463354654,686,686,686,686,431
|
|
20241224,105000,463058988,683,687,687,683,1058
|
|
20241224,104900,462336370,683,685,685,683,4102
|
|
20241224,104800,459534686,687,685,687,685,75
|
|
20241224,104700,459483252,682,681,682,681,979
|
|
20241224,104600,458815774,681,682,682,681,82
|
|
20241224,104500,458759854,682,682,682,682,4
|
|
20241224,104400,458757126,682,685,685,682,43
|
|
20241224,104300,458727684,688,687,688,687,50
|
|
20241224,104200,458693302,684,686,687,684,8
|
|
20241224,104100,458687816,686,684,688,684,9
|
|
20241224,104000,458681642,681,683,683,680,29962
|
|
20241224,103900,438297242,682,686,686,682,11555
|
|
20241224,103800,430399267,687,693,693,687,22280
|
|
20241224,103700,415055568,693,691,693,691,545
|
|
20241224,103600,414678408,690,690,690,689,1414
|
|
20241224,103500,413702749,689,689,689,689,2
|
|
20241224,103400,413701371,689,688,689,688,180
|
|
20241224,103300,413577353,689,688,689,688,3075
|
|
20241224,103200,411460579,688,689,689,688,11382
|
|
20241224,103100,403618384,689,691,691,689,882
|
|
20241224,103000,403010079,690,692,693,690,2069
|
|
20241224,102900,401578602,692,692,693,692,15
|
|
20241224,102800,401568211,692,692,693,692,23
|
|
20241224,102700,401552294,692,691,692,690,881
|
|
20241224,102600,400942865,690,690,692,690,504
|
|
20241224,102500,400595103,690,690,690,690,3
|
|
20241224,102400,400593033,689,692,693,689,882
|
|
20241224,102300,399984926,689,689,693,689,164
|
|
20241224,102200,399871832,689,687,689,687,2358
|
|
20241224,102100,398249671,686,686,686,686,1
|
|
20241224,102000,398248985,686,688,688,686,227
|
|
20241224,101900,398093095,688,688,688,687,924
|
|
20241224,101800,397457386,688,687,688,687,1583
|
|
20241224,101700,396369330,686,687,687,686,656
|
|
20241224,101600,395919214,687,688,688,687,11
|
|
20241224,101500,395911651,688,688,688,688,464
|
|
20241224,101400,395592419,688,690,690,688,3014
|
|
20241224,101300,393517858,692,690,692,689,58
|
|
20241224,101200,393477877,690,691,692,690,10
|
|
20241224,101100,393470971,691,691,691,689,553
|
|
20241224,101000,393089946,689,688,689,686,7740
|
|
20241224,100900,387772563,686,684,688,683,2052
|
|
20241224,100800,386365001,683,691,691,680,42150
|
|
20241224,100700,357493137,693,691,693,689,18
|
|
20241224,100600,357480687,690,689,690,689,4
|
|
20241224,100500,357477930,694,688,694,688,164
|
|
20241224,100400,357365036,690,688,690,688,5
|
|
20241224,100300,357361592,695,694,695,689,27518
|
|
20241224,100200,338359812,694,694,694,693,903
|
|
20241224,100100,337733133,694,692,694,691,650
|
|
20241224,100000,337283963,692,692,692,689,2552
|
|
20241224,095900,335525271,692,696,697,692,4105
|
|
20241224,095800,332676396,697,697,697,697,2
|
|
20241224,095700,332675002,697,696,697,694,2449
|
|
20241224,095600,330975343,694,694,696,694,4184
|
|
20241224,095500,328063647,696,691,696,690,234
|
|
20241224,095400,327902008,699,688,699,688,642
|
|
20241224,095300,327458701,688,689,689,688,1327
|
|
20241224,095200,326544626,689,693,693,689,9094
|
|
20241224,095100,320261809,693,696,696,693,1524
|
|
20241224,095000,319203654,699,694,699,694,1676
|
|
20241224,094900,318032161,694,696,699,694,3050
|
|
20241224,094800,315909362,696,696,699,696,3440
|
|
20241224,094700,313514100,699,694,699,694,3900
|
|
20241224,094600,310803360,694,697,697,693,6933
|
|
20241224,094500,305989145,695,700,701,694,7512
|
|
20241224,094400,300769047,700,698,701,693,3587
|
|
20241224,094300,298281423,701,696,703,696,21
|
|
20241224,094200,298266683,696,694,704,691,12392
|
|
20241224,094100,289592435,694,687,695,687,1273
|
|
20241224,094000,288714052,690,684,690,682,18919
|
|
20241224,093900,275756588,684,688,690,683,35020
|
|
20241224,093800,251671532,688,692,693,688,1934
|
|
20241224,093700,250338624,691,694,694,689,7151
|
|
20241224,093600,245398537,689,691,694,689,2165
|
|
20241224,093500,243902325,694,689,694,689,2356
|
|
20241224,093400,242279021,689,687,695,685,5357
|
|
20241224,093300,238597502,690,690,690,686,5398
|
|
20241224,093200,234884377,689,691,692,689,15407
|
|
20241224,093100,224244703,692,694,699,692,3940
|
|
20241224,093000,221511420,696,695,699,693,4020
|
|
20241224,092900,218721668,699,694,699,692,683
|
|
20241224,092800,218247660,694,699,700,694,2565
|
|
20241224,092700,216464014,699,698,699,694,101
|
|
20241224,092600,216393443,692,698,701,691,2984
|
|
20241224,092500,214323577,698,695,699,691,5746
|
|
20241224,092400,210338189,699,704,704,691,52699
|
|
20241224,092300,173684036,705,707,707,703,529
|
|
20241224,092200,173310056,703,701,707,699,6113
|
|
20241224,092100,168989010,699,701,708,697,6906
|
|
20241224,092000,164135045,701,702,708,697,12285
|
|
20241224,091900,155550588,709,704,709,701,2910
|
|
20241224,091800,153502448,704,710,713,701,17424
|
|
20241224,091700,141168817,714,702,714,702,15488
|
|
20241224,091600,130194857,702,695,706,695,6976
|
|
20241224,091500,125315148,695,690,696,690,546
|
|
20241224,091400,124937373,696,696,696,689,2195
|
|
20241224,091300,123412547,688,688,688,686,3296
|
|
20241224,091200,121145207,688,683,700,683,4810
|
|
20241224,091100,117842975,683,682,687,682,305
|
|
20241224,091000,117634128,681,682,687,681,12650
|
|
20241224,090900,108983381,681,680,683,680,14511
|
|
20241224,090800,99100040,679,688,688,679,9951
|
|
20241224,090700,92318058,688,704,706,687,24380
|
|
20241224,090600,75383580,702,704,710,702,14154
|
|
20241224,090500,65396054,704,707,708,702,13764
|
|
20241224,090400,55678386,702,705,709,702,5460
|
|
20241224,090300,51819749,705,703,710,698,13688
|
|
20241224,090200,42167347,703,706,706,696,59699
|
|
20241224,090100,0,698,698,698,698,0
|
|
20241224,090000,0,698,698,698,698,0
|