595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,185200,509981386,651,651,651,651,20395
|
|
20241227,185100,509981386,651,651,651,651,0
|
|
20241227,185000,509981386,651,651,651,651,0
|
|
20241227,184900,509981386,651,651,651,651,0
|
|
20241227,184800,509981386,651,651,651,651,0
|
|
20241227,184700,509981386,651,651,651,651,0
|
|
20241227,184600,509981386,651,651,651,651,0
|
|
20241227,184500,509981386,651,651,651,651,0
|
|
20241227,184400,509981386,651,651,651,651,0
|
|
20241227,184300,509981386,651,651,651,651,0
|
|
20241227,184200,509981386,651,651,651,651,0
|
|
20241227,184100,509981386,651,651,651,651,0
|
|
20241227,184000,509981386,651,651,651,651,0
|
|
20241227,183900,509981386,651,651,651,651,0
|
|
20241227,183800,509981386,651,651,651,651,0
|
|
20241227,183700,509981386,651,651,651,651,0
|
|
20241227,183600,509981386,651,651,651,651,0
|
|
20241227,183500,509981386,651,651,651,651,0
|
|
20241227,183400,509981386,651,651,651,651,0
|
|
20241227,183300,509981386,651,651,651,651,0
|
|
20241227,183200,509981386,651,651,651,651,0
|
|
20241227,183100,509981386,651,651,651,651,0
|
|
20241227,183000,509981386,651,651,651,651,0
|
|
20241227,182900,509981386,651,651,651,651,0
|
|
20241227,182800,509981386,651,651,651,651,0
|
|
20241227,182700,509981386,651,651,651,651,0
|
|
20241227,182600,509981386,651,651,651,651,0
|
|
20241227,182500,509981386,651,651,651,651,0
|
|
20241227,182400,509981386,651,651,651,651,0
|
|
20241227,182300,509981386,651,651,651,651,0
|
|
20241227,182200,509981386,651,651,651,651,20395
|
|
20241227,182100,509981386,651,651,651,651,0
|
|
20241227,182000,509981386,651,651,651,651,0
|
|
20241227,181900,509981386,651,651,651,651,0
|
|
20241227,181800,509981386,651,651,651,651,0
|
|
20241227,181700,509981386,651,651,651,651,0
|
|
20241227,181600,509981386,651,651,651,651,0
|
|
20241227,181500,509981386,651,651,651,651,0
|
|
20241227,181400,509981386,651,651,651,651,0
|
|
20241227,181300,509981386,651,651,651,651,0
|
|
20241227,181200,509981386,651,651,651,651,0
|
|
20241227,181100,509981386,651,651,651,651,0
|
|
20241227,181000,509981386,651,651,651,651,0
|
|
20241227,180900,509981386,651,651,651,651,0
|
|
20241227,180800,509981386,651,651,651,651,0
|
|
20241227,180700,509981386,651,651,651,651,0
|
|
20241227,180600,509981386,651,651,651,651,0
|
|
20241227,180500,509981386,651,651,651,651,0
|
|
20241227,180400,509981386,651,651,651,651,0
|
|
20241227,180300,509981386,651,651,651,651,0
|
|
20241227,180200,509981386,651,651,651,651,0
|
|
20241227,180100,509981386,651,651,651,651,0
|
|
20241227,180000,509981386,651,651,651,651,0
|
|
20241227,175900,509981386,651,651,651,651,0
|
|
20241227,175800,509981386,651,651,651,651,0
|
|
20241227,175700,509981386,651,651,651,651,0
|
|
20241227,175600,509981386,651,651,651,651,0
|
|
20241227,175500,509981386,651,651,651,651,0
|
|
20241227,175400,509981386,651,651,651,651,0
|
|
20241227,175300,509981386,651,651,651,651,0
|
|
20241227,175200,509981386,651,651,651,651,20395
|
|
20241227,175100,509981386,651,651,651,651,0
|
|
20241227,175000,509981386,651,651,651,651,0
|
|
20241227,174900,509981386,651,651,651,651,0
|
|
20241227,174800,509981386,651,651,651,651,0
|
|
20241227,174700,509981386,651,651,651,651,0
|
|
20241227,174600,509981386,651,651,651,651,0
|
|
20241227,174500,509981386,651,651,651,651,0
|
|
20241227,174400,509981386,651,651,651,651,0
|
|
20241227,174300,509981386,651,651,651,651,0
|
|
20241227,174200,509981386,651,651,651,651,0
|
|
20241227,174100,509981386,651,651,651,651,0
|
|
20241227,174000,509981386,651,651,651,651,0
|
|
20241227,173900,509981386,651,651,651,651,0
|
|
20241227,173800,509981386,651,651,651,651,0
|
|
20241227,173700,509981386,651,651,651,651,0
|
|
20241227,173600,509981386,651,651,651,651,0
|
|
20241227,173500,509981386,651,651,651,651,0
|
|
20241227,173400,509981386,651,651,651,651,0
|
|
20241227,173300,509981386,651,651,651,651,0
|
|
20241227,173200,509981386,651,651,651,651,0
|
|
20241227,173100,509981386,651,651,651,651,0
|
|
20241227,173000,509981386,651,651,651,651,0
|
|
20241227,172900,509981386,651,651,651,651,0
|
|
20241227,172800,509981386,651,651,651,651,0
|
|
20241227,172700,509981386,651,651,651,651,0
|
|
20241227,172600,509981386,651,651,651,651,0
|
|
20241227,172500,509981386,651,651,651,651,0
|
|
20241227,172400,509981386,651,651,651,651,0
|
|
20241227,172300,509981386,651,651,651,651,0
|
|
20241227,172200,509981386,651,651,651,651,20395
|
|
20241227,172100,509981386,651,651,651,651,0
|
|
20241227,172000,509981386,651,651,651,651,0
|
|
20241227,171900,509981386,651,651,651,651,0
|
|
20241227,171800,509981386,651,651,651,651,0
|
|
20241227,171700,509981386,651,651,651,651,0
|
|
20241227,171600,509981386,651,651,651,651,0
|
|
20241227,171500,509981386,651,651,651,651,0
|
|
20241227,171400,509981386,651,651,651,651,0
|
|
20241227,171300,509981386,651,651,651,651,0
|
|
20241227,171200,509981386,651,651,651,651,0
|
|
20241227,171100,509981386,651,651,651,651,0
|
|
20241227,171000,509981386,651,651,651,651,0
|
|
20241227,170900,509981386,651,651,651,651,0
|
|
20241227,170800,509981386,651,651,651,651,0
|
|
20241227,170700,509981386,651,651,651,651,0
|
|
20241227,170600,509981386,651,651,651,651,0
|
|
20241227,170500,509981386,651,651,651,651,0
|
|
20241227,170400,509981386,651,651,651,651,0
|
|
20241227,170300,509981386,651,651,651,651,0
|
|
20241227,170200,509981386,651,651,651,651,0
|
|
20241227,170100,509981386,651,651,651,651,0
|
|
20241227,170000,509981386,651,651,651,651,0
|
|
20241227,165900,509981386,651,651,651,651,0
|
|
20241227,165800,509981386,651,651,651,651,0
|
|
20241227,165700,509981386,651,651,651,651,0
|
|
20241227,165600,509981386,651,651,651,651,0
|
|
20241227,165500,509981386,651,651,651,651,0
|
|
20241227,165400,509981386,651,651,651,651,0
|
|
20241227,165300,509981386,651,651,651,651,0
|
|
20241227,165200,509981386,651,651,651,651,20395
|
|
20241227,165100,509981386,651,651,651,651,0
|
|
20241227,165000,509981386,651,651,651,651,0
|
|
20241227,164900,509981386,651,651,651,651,0
|
|
20241227,164800,509981386,651,651,651,651,0
|
|
20241227,164700,509981386,651,651,651,651,0
|
|
20241227,164600,509981386,651,651,651,651,0
|
|
20241227,164500,509981386,651,651,651,651,0
|
|
20241227,164400,509981386,651,651,651,651,0
|
|
20241227,164300,509981386,651,651,651,651,0
|
|
20241227,164200,509981386,651,651,651,651,0
|
|
20241227,164100,509981386,651,651,651,651,0
|
|
20241227,164000,509981386,651,651,651,651,0
|
|
20241227,163900,509981386,651,651,651,651,0
|
|
20241227,163800,509981386,651,651,651,651,0
|
|
20241227,163700,509981386,651,651,651,651,0
|
|
20241227,163600,509981386,651,651,651,651,0
|
|
20241227,163500,509981386,651,651,651,651,0
|
|
20241227,163400,509981386,651,651,651,651,0
|
|
20241227,163300,509981386,651,651,651,651,0
|
|
20241227,163200,509981386,651,651,651,651,0
|
|
20241227,163100,509981386,651,651,651,651,0
|
|
20241227,163000,509981386,651,651,651,651,0
|
|
20241227,162900,509981386,651,651,651,651,0
|
|
20241227,162800,509981386,651,651,651,651,0
|
|
20241227,162700,509981386,651,651,651,651,0
|
|
20241227,162600,509981386,651,651,651,651,0
|
|
20241227,162500,509981386,651,651,651,651,0
|
|
20241227,162400,509981386,651,651,651,651,0
|
|
20241227,162300,509981386,651,651,651,651,0
|
|
20241227,162200,509981386,651,651,651,651,20395
|
|
20241227,162100,509981386,651,651,651,651,0
|
|
20241227,162000,509981386,651,651,651,651,0
|
|
20241227,161900,509981386,651,651,651,651,0
|
|
20241227,161800,509981386,651,651,651,651,0
|
|
20241227,161700,509981386,651,651,651,651,0
|
|
20241227,161600,509981386,651,651,651,651,0
|
|
20241227,161500,509981386,651,651,651,651,0
|
|
20241227,161400,509981386,651,651,651,651,0
|
|
20241227,161300,509981386,651,651,651,651,0
|
|
20241227,161200,509981386,651,651,651,651,0
|
|
20241227,161100,509981386,651,651,651,651,0
|
|
20241227,161000,509981386,651,651,651,651,0
|
|
20241227,160900,509981386,651,651,651,651,0
|
|
20241227,160800,509981386,651,651,651,651,0
|
|
20241227,160700,509981386,651,651,651,651,0
|
|
20241227,160600,509981386,651,651,651,651,0
|
|
20241227,160500,509981386,651,651,651,651,0
|
|
20241227,160400,509981386,651,651,651,651,0
|
|
20241227,160300,509981386,651,651,651,651,0
|
|
20241227,160200,509981386,651,651,651,651,0
|
|
20241227,160100,509981386,651,651,651,651,0
|
|
20241227,160000,509981386,651,651,651,651,0
|
|
20241227,155900,509981386,651,651,651,651,0
|
|
20241227,155800,509981386,651,651,651,651,0
|
|
20241227,155700,509981386,651,651,651,651,0
|
|
20241227,155600,509981386,651,651,651,651,0
|
|
20241227,155500,509981386,651,651,651,651,0
|
|
20241227,155400,509981386,651,651,651,651,0
|
|
20241227,155300,509981386,651,651,651,651,0
|
|
20241227,155200,509981386,651,651,651,651,20395
|
|
20241227,155100,509981386,651,651,651,651,0
|
|
20241227,155000,509981386,651,651,651,651,0
|
|
20241227,154900,509981386,651,651,651,651,0
|
|
20241227,154800,509981386,651,651,651,651,0
|
|
20241227,154700,509981386,651,651,651,651,0
|
|
20241227,154600,509981386,651,651,651,651,0
|
|
20241227,154500,509981386,651,651,651,651,0
|
|
20241227,154400,509981386,651,651,651,651,0
|
|
20241227,154300,509981386,651,651,651,651,0
|
|
20241227,154200,509981386,651,651,651,651,0
|
|
20241227,154100,509981386,651,651,651,651,0
|
|
20241227,154000,509981386,651,651,651,651,0
|
|
20241227,153900,509981386,651,651,651,651,0
|
|
20241227,153800,509981386,651,651,651,651,0
|
|
20241227,153700,509981386,651,651,651,651,0
|
|
20241227,153600,509981386,651,651,651,651,0
|
|
20241227,153500,509981386,651,651,651,651,0
|
|
20241227,153400,509981386,651,651,651,651,0
|
|
20241227,153300,509981386,651,651,651,651,0
|
|
20241227,153200,509981386,651,651,651,651,0
|
|
20241227,153100,509981386,651,651,651,651,0
|
|
20241227,153000,509981386,651,651,651,651,20395
|
|
20241227,152900,496704241,653,653,653,653,0
|
|
20241227,152800,496704241,653,653,653,653,0
|
|
20241227,152700,496704241,653,653,653,653,0
|
|
20241227,152600,496704241,653,653,653,653,0
|
|
20241227,152500,496704241,653,653,653,653,0
|
|
20241227,152400,496704241,653,653,653,653,0
|
|
20241227,152300,496704241,653,653,653,653,0
|
|
20241227,152200,496704241,653,653,653,653,0
|
|
20241227,152100,496704241,653,653,653,653,0
|
|
20241227,152000,496704241,653,653,653,653,0
|
|
20241227,151900,496704241,653,657,657,653,37
|
|
20241227,151800,496679978,654,653,656,653,2076
|
|
20241227,151700,495318300,653,657,657,653,57
|
|
20241227,151600,495281015,657,653,658,652,367
|
|
20241227,151500,495040710,652,651,652,651,5051
|
|
20241227,151400,491748994,651,652,652,651,1004
|
|
20241227,151300,491094387,652,652,652,651,19035
|
|
20241227,151200,478702599,650,651,652,650,2299
|
|
20241227,151100,477205927,652,652,653,651,2176
|
|
20241227,151000,475787067,653,653,653,653,300
|
|
20241227,150900,475591167,653,651,653,650,472
|
|
20241227,150800,475284103,652,652,652,652,4
|
|
20241227,150700,475281495,655,652,655,652,2387
|
|
20241227,150600,473718240,655,655,655,655,0
|
|
20241227,150500,473718240,655,650,655,650,2733
|
|
20241227,150400,471940429,650,650,650,650,2
|
|
20241227,150300,471939129,650,650,650,650,0
|
|
20241227,150200,471939129,650,651,651,650,180
|
|
20241227,150100,471822118,652,656,656,652,524
|
|
20241227,150000,471478948,656,651,658,651,634
|
|
20241227,145900,471064410,651,651,651,651,3
|
|
20241227,145800,471062457,651,650,652,650,1236
|
|
20241227,145700,470257852,650,650,650,650,470
|
|
20241227,145600,469952352,649,649,649,649,100
|
|
20241227,145500,469887452,650,650,650,650,2
|
|
20241227,145400,469886152,650,650,651,650,57
|
|
20241227,145300,469849101,650,650,650,650,46
|
|
20241227,145200,469819201,651,650,651,650,9
|
|
20241227,145100,469813350,650,650,650,650,2
|
|
20241227,145000,469812050,651,651,651,651,173
|
|
20241227,144900,469699427,651,650,651,650,1239
|
|
20241227,144800,468894076,650,649,650,649,53
|
|
20241227,144700,468859666,649,648,649,648,175
|
|
20241227,144600,468746121,649,649,649,649,0
|
|
20241227,144500,468746121,649,649,649,649,0
|
|
20241227,144400,468746121,649,648,650,647,4950
|
|
20241227,144300,465541003,650,649,650,649,2649
|
|
20241227,144200,463820371,649,650,650,649,1501
|
|
20241227,144100,462846221,650,650,650,650,1
|
|
20241227,144000,462845571,650,650,650,650,2
|
|
20241227,143900,462844271,650,649,650,649,517
|
|
20241227,143800,462508721,650,650,650,650,0
|
|
20241227,143700,462508721,650,650,650,650,1
|
|
20241227,143600,462508071,649,649,649,649,1682
|
|
20241227,143500,461416453,649,650,650,649,513
|
|
20241227,143400,461083013,650,649,650,649,973
|
|
20241227,143300,460451215,649,649,650,649,7683
|
|
20241227,143200,455464947,650,646,650,646,1073
|
|
20241227,143100,454771748,651,643,652,642,3979
|
|
20241227,143000,452194726,644,642,644,642,1502
|
|
20241227,142900,451230439,642,641,642,641,1502
|
|
20241227,142800,450267156,640,640,641,640,239
|
|
20241227,142700,450114195,640,640,641,638,3603
|
|
20241227,142600,447810874,640,640,640,640,623
|
|
20241227,142500,447412154,640,642,642,640,219
|
|
20241227,142400,447271988,642,642,644,642,586
|
|
20241227,142300,446894778,645,644,645,644,5
|
|
20241227,142200,446891557,646,644,646,644,1466
|
|
20241227,142100,445946935,644,641,646,641,5860
|
|
20241227,142000,442183028,642,639,642,639,3594
|
|
20241227,141900,439876714,639,635,642,635,4817
|
|
20241227,141800,436802886,633,633,633,633,2033
|
|
20241227,141700,435515997,633,642,642,632,66568
|
|
20241227,141600,393127664,640,639,640,639,3758
|
|
20241227,141500,390725836,637,637,637,637,3453
|
|
20241227,141400,388526275,637,636,637,636,3
|
|
20241227,141300,388524366,637,637,637,636,4610
|
|
20241227,141200,385590100,637,640,640,637,15952
|
|
20241227,141100,375409948,640,640,640,640,3
|
|
20241227,141000,375408028,640,640,640,639,10111
|
|
20241227,140900,368941013,642,641,642,640,1140
|
|
20241227,140800,368211387,642,641,642,641,4805
|
|
20241227,140700,365131369,642,642,642,641,2147
|
|
20241227,140600,363754994,642,643,643,642,2622
|
|
20241227,140500,362071669,642,642,643,642,5401
|
|
20241227,140400,358603927,644,644,645,642,5102
|
|
20241227,140300,355326012,643,645,645,643,2188
|
|
20241227,140200,353917826,647,649,650,647,3652
|
|
20241227,140100,351551338,649,647,649,647,1410
|
|
20241227,140000,350636272,646,646,646,646,1
|
|
20241227,135900,350635626,646,646,646,646,1
|
|
20241227,135800,350634980,644,646,646,644,2059
|
|
20241227,135700,349308904,648,648,648,648,0
|
|
20241227,135600,349308904,648,646,649,646,4
|
|
20241227,135500,349306313,644,648,649,644,378
|
|
20241227,135400,349061748,649,645,649,644,2386
|
|
20241227,135300,347518927,645,646,646,645,50
|
|
20241227,135200,347486676,650,650,650,650,1
|
|
20241227,135100,347486026,650,646,650,646,19
|
|
20241227,135000,347473740,648,648,648,648,2
|
|
20241227,134900,347472444,648,648,651,648,4
|
|
20241227,134800,347469849,647,647,647,647,3062
|
|
20241227,134700,345488735,645,646,647,645,103
|
|
20241227,134600,345422198,648,649,649,645,9123
|
|
20241227,134500,339517590,651,649,651,649,1422
|
|
20241227,134400,338594710,651,652,652,651,3200
|
|
20241227,134300,336508810,652,652,652,652,1907
|
|
20241227,134200,335265446,652,652,652,652,10
|
|
20241227,134100,335258926,652,652,652,652,5
|
|
20241227,134000,335255666,652,651,652,651,3
|
|
20241227,133900,335253711,651,651,651,651,3850
|
|
20241227,133800,332747361,651,651,651,651,0
|
|
20241227,133700,332747361,651,648,651,648,6940
|
|
20241227,133600,328250236,648,648,648,648,0
|
|
20241227,133500,328250236,648,648,648,648,502
|
|
20241227,133400,327924940,647,647,647,647,68
|
|
20241227,133300,327880944,647,647,647,647,167
|
|
20241227,133200,327772895,647,647,647,647,1
|
|
20241227,133100,327772248,645,645,647,645,224
|
|
20241227,133000,327627644,646,646,646,646,1
|
|
20241227,132900,327626998,644,645,646,644,11185
|
|
20241227,132800,320416224,646,647,647,646,8096
|
|
20241227,132700,315182307,648,649,649,648,200
|
|
20241227,132600,315052607,647,649,649,647,6000
|
|
20241227,132500,311168298,651,651,651,651,1
|
|
20241227,132400,311167647,651,650,651,650,2
|
|
20241227,132300,311166346,649,652,652,649,3056
|
|
20241227,132200,309182425,653,653,653,653,0
|
|
20241227,132100,309182425,653,653,653,653,0
|
|
20241227,132000,309182425,653,652,653,652,2
|
|
20241227,131900,309181120,653,650,653,650,1007
|
|
20241227,131800,308524755,652,652,652,652,1000
|
|
20241227,131700,307872755,650,650,650,650,0
|
|
20241227,131600,307872755,650,650,650,650,0
|
|
20241227,131500,307872755,650,652,652,650,183
|
|
20241227,131400,307753803,652,652,652,652,0
|
|
20241227,131300,307753803,652,651,652,651,2
|
|
20241227,131200,307752500,651,649,651,649,579
|
|
20241227,131100,307376727,649,650,650,648,5046
|
|
20241227,131000,304106225,650,650,650,650,1500
|
|
20241227,130900,303131225,650,650,650,650,1
|
|
20241227,130800,303130575,649,649,649,649,600
|
|
20241227,130700,302741175,647,650,650,647,590
|
|
20241227,130600,302357783,652,652,652,652,0
|
|
20241227,130500,302357783,652,650,652,650,3001
|
|
20241227,130400,300407131,650,651,652,650,311
|
|
20241227,130300,300204969,650,650,650,650,2000
|
|
20241227,130200,298904969,652,652,652,652,1
|
|
20241227,130100,298904317,652,652,652,652,4
|
|
20241227,130000,298901709,652,652,652,650,1035
|
|
20241227,125900,298228919,652,650,652,650,3238
|
|
20241227,125800,296124213,652,652,652,652,0
|
|
20241227,125700,296124213,652,652,652,652,0
|
|
20241227,125600,296124213,652,652,652,652,6
|
|
20241227,125500,296120301,652,649,652,649,9
|
|
20241227,125400,296114445,649,649,649,648,62
|
|
20241227,125300,296074217,649,649,649,649,5
|
|
20241227,125200,296070972,649,649,649,649,3
|
|
20241227,125100,296069025,649,648,649,648,61
|
|
20241227,125000,296029486,648,650,651,648,2006
|
|
20241227,124900,294727834,650,649,650,649,942
|
|
20241227,124800,294115664,649,649,649,649,1601
|
|
20241227,124700,293076615,647,647,648,647,549
|
|
20241227,124600,292720963,647,646,647,646,31
|
|
20241227,124500,292700907,648,648,648,648,1
|
|
20241227,124400,292700259,648,646,648,646,1718
|
|
20241227,124300,291590417,655,655,655,655,0
|
|
20241227,124200,291590417,655,654,655,654,26
|
|
20241227,124100,291573412,655,646,655,645,1004
|
|
20241227,124000,290925791,656,655,656,655,2
|
|
20241227,123900,290924480,643,656,656,643,101
|
|
20241227,123800,290859353,653,653,653,653,1
|
|
20241227,123700,290858700,642,652,652,642,41693
|
|
20241227,123600,263886983,652,652,652,652,1
|
|
20241227,123500,263886331,653,653,653,653,1408
|
|
20241227,123400,262966907,653,653,653,653,513
|
|
20241227,123300,262631918,653,655,655,653,204
|
|
20241227,123200,262498688,655,655,655,655,1
|
|
20241227,123100,262498033,655,655,655,653,1222
|
|
20241227,123000,261698952,655,655,657,655,3003
|
|
20241227,122900,259731983,655,655,655,655,1011
|
|
20241227,122800,259069778,655,655,655,655,2016
|
|
20241227,122700,257749298,655,655,655,655,200
|
|
20241227,122600,257618298,655,655,655,655,0
|
|
20241227,122500,257618298,655,655,655,655,2
|
|
20241227,122400,257616988,655,655,655,655,765
|
|
20241227,122300,257115913,655,655,655,655,0
|
|
20241227,122200,257115913,655,655,655,655,0
|
|
20241227,122100,257115913,655,655,655,655,3
|
|
20241227,122000,257113948,655,654,655,654,3
|
|
20241227,121900,257111984,650,655,655,650,15471
|
|
20241227,121800,247044377,654,654,654,654,10
|
|
20241227,121700,247037837,654,654,654,654,1000
|
|
20241227,121600,246383837,653,653,653,652,201
|
|
20241227,121500,246252684,654,654,654,654,100
|
|
20241227,121400,246187284,653,653,653,652,9417
|
|
20241227,121300,240047388,653,653,653,653,1
|
|
20241227,121200,240046735,653,653,653,653,3
|
|
20241227,121100,240044776,652,654,654,652,2284
|
|
20241227,121000,238555504,652,654,654,652,73
|
|
20241227,120900,238507786,654,653,654,653,3359
|
|
20241227,120800,236314358,654,653,654,653,627
|
|
20241227,120700,235904837,653,656,656,653,1501
|
|
20241227,120600,234924681,657,657,657,657,0
|
|
20241227,120500,234924681,657,657,657,657,5
|
|
20241227,120400,234921396,658,658,658,658,100
|
|
20241227,120300,234855596,658,652,658,652,2
|
|
20241227,120200,234854286,652,662,662,652,4
|
|
20241227,120100,234851667,662,655,662,651,10001
|
|
20241227,120000,228313121,662,657,662,656,4590
|
|
20241227,115900,225302068,662,659,662,656,34154
|
|
20241227,115800,202871439,660,661,661,660,1419
|
|
20241227,115700,201934699,661,662,662,661,4181
|
|
20241227,115600,199167008,667,667,667,667,12
|
|
20241227,115500,199159004,667,667,667,667,1
|
|
20241227,115400,199158337,662,662,662,662,1140
|
|
20241227,115300,198403657,667,667,667,667,0
|
|
20241227,115200,198403657,667,667,667,667,1
|
|
20241227,115100,198402990,667,667,667,667,3
|
|
20241227,115000,198400989,660,661,661,660,2042
|
|
20241227,114900,197052530,665,665,665,665,1
|
|
20241227,114800,197051865,661,660,661,660,3289
|
|
20241227,114700,194881124,661,663,663,661,4372
|
|
20241227,114600,191982793,663,663,663,663,1
|
|
20241227,114500,191982130,664,667,667,664,43
|
|
20241227,114400,191953575,665,665,665,665,0
|
|
20241227,114300,191953575,665,665,665,665,3504
|
|
20241227,114200,189623415,667,666,667,666,4
|
|
20241227,114100,189620748,667,667,667,667,2
|
|
20241227,114000,189619414,667,667,667,665,2562
|
|
20241227,113900,187915680,667,667,667,667,1
|
|
20241227,113800,187915013,667,667,667,667,0
|
|
20241227,113700,187915013,667,667,667,667,2000
|
|
20241227,113600,186581013,665,665,665,665,1
|
|
20241227,113500,186580348,665,665,666,665,1894
|
|
20241227,113400,185320837,665,665,665,665,218
|
|
20241227,113300,185175867,665,664,665,664,4
|
|
20241227,113200,185173209,663,663,663,663,898
|
|
20241227,113100,184577835,664,663,664,663,1304
|
|
20241227,113000,183713281,664,662,664,662,1399
|
|
20241227,112900,182786943,663,665,665,663,280
|
|
20241227,112800,182600759,665,665,665,665,41
|
|
20241227,112700,182573494,665,665,665,665,0
|
|
20241227,112600,182573494,665,665,665,665,119
|
|
20241227,112500,182494359,665,664,665,664,11
|
|
20241227,112400,182487052,661,661,661,661,0
|
|
20241227,112300,182487052,661,661,661,661,1
|
|
20241227,112200,182486391,660,660,660,660,671
|
|
20241227,112100,182043531,660,660,660,660,15
|
|
20241227,112000,182033631,660,660,660,660,203
|
|
20241227,111900,181899651,660,659,660,659,3241
|
|
20241227,111800,179762412,658,658,658,658,1
|
|
20241227,111700,179761754,658,657,659,656,543
|
|
20241227,111600,179405218,656,656,656,656,0
|
|
20241227,111500,179405218,656,658,658,656,7931
|
|
20241227,111400,174192906,658,658,658,658,0
|
|
20241227,111300,174192906,658,658,658,658,0
|
|
20241227,111200,174192906,658,658,658,658,495
|
|
20241227,111100,173867196,658,659,659,658,5800
|
|
20241227,111000,170050784,659,660,660,659,501
|
|
20241227,110900,169720624,659,660,660,659,1050
|
|
20241227,110800,169028673,659,659,659,659,0
|
|
20241227,110700,169028673,659,659,659,658,5702
|
|
20241227,110600,165276755,659,660,661,659,3074
|
|
20241227,110500,163249902,660,664,664,660,580
|
|
20241227,110400,162866782,660,661,661,660,16098
|
|
20241227,110300,152240489,665,664,665,664,102
|
|
20241227,110200,152172759,665,665,665,665,0
|
|
20241227,110100,152172759,665,661,665,661,792
|
|
20241227,110000,151649214,662,665,665,660,14772
|
|
20241227,105900,141871201,665,665,665,664,688
|
|
20241227,105800,141413685,665,666,666,665,5514
|
|
20241227,105700,137744309,666,666,666,666,2
|
|
20241227,105600,137742977,667,667,667,667,0
|
|
20241227,105500,137742977,667,665,667,665,79
|
|
20241227,105400,137690440,665,665,665,665,320
|
|
20241227,105300,137477640,665,665,665,665,1462
|
|
20241227,105200,136505410,665,667,667,665,1001
|
|
20241227,105100,135839443,667,667,667,667,1
|
|
20241227,105000,135838776,667,667,667,667,10
|
|
20241227,104900,135832106,667,667,668,667,111
|
|
20241227,104800,135757970,668,668,668,668,0
|
|
20241227,104700,135757970,668,667,668,667,2
|
|
20241227,104600,135756635,665,667,667,665,54
|
|
20241227,104500,135720718,667,668,668,667,501
|
|
20241227,104400,135386550,668,668,668,668,2038
|
|
20241227,104300,134025166,669,669,669,669,2
|
|
20241227,104200,134023828,668,668,668,668,100
|
|
20241227,104100,133957028,668,667,668,667,4
|
|
20241227,104000,133954359,667,667,667,667,4
|
|
20241227,103900,133951691,666,667,667,666,116
|
|
20241227,103800,133874434,665,665,665,665,5100
|
|
20241227,103700,130482934,665,665,665,665,1
|
|
20241227,103600,130482269,669,667,669,667,3372
|
|
20241227,103500,128233142,667,667,667,667,350
|
|
20241227,103400,127999692,665,665,665,665,5784
|
|
20241227,103300,124153332,665,665,665,665,6
|
|
20241227,103200,124149342,665,665,666,663,10170
|
|
20241227,103100,117393787,666,669,669,666,4422
|
|
20241227,103000,114446737,669,669,669,669,2
|
|
20241227,102900,114445399,667,669,669,667,2218
|
|
20241227,102800,112962846,670,670,670,670,100
|
|
20241227,102700,112895846,670,670,670,670,754
|
|
20241227,102600,112390666,670,670,670,670,1
|
|
20241227,102500,112389996,671,671,671,671,1
|
|
20241227,102400,112389325,670,670,670,670,21
|
|
20241227,102300,112375255,671,671,671,671,1
|
|
20241227,102200,112374584,670,670,670,668,443
|
|
20241227,102100,112078653,671,671,671,671,3
|
|
20241227,102000,112076640,671,671,671,670,83
|
|
20241227,101900,112020949,670,669,671,669,9
|
|
20241227,101800,112014916,667,671,671,667,4978
|
|
20241227,101700,108684668,671,670,675,669,705
|
|
20241227,101600,108212360,670,670,670,670,0
|
|
20241227,101500,108212360,670,670,675,670,171
|
|
20241227,101400,108097785,670,670,670,670,2222
|
|
20241227,101300,106609045,675,669,675,669,8044
|
|
20241227,101200,101219306,669,669,669,669,337
|
|
20241227,101100,100993853,669,669,669,669,2
|
|
20241227,101000,100992515,669,668,669,667,3188
|
|
20241227,100900,98865668,669,669,669,668,3096
|
|
20241227,100800,96796444,670,670,670,670,0
|
|
20241227,100700,96796444,670,670,670,670,2000
|
|
20241227,100600,95456444,670,670,670,670,1000
|
|
20241227,100500,94786444,670,670,670,670,1
|
|
20241227,100400,94785774,668,670,670,668,7811
|
|
20241227,100300,89565824,670,670,670,668,2571
|
|
20241227,100200,87845848,670,670,670,670,0
|
|
20241227,100100,87845848,670,672,672,670,1111
|
|
20241227,100000,87101474,672,670,672,670,1002
|
|
20241227,095900,86430130,672,673,673,672,5325
|
|
20241227,095800,82847787,674,675,675,674,8
|
|
20241227,095700,82842391,674,674,674,674,0
|
|
20241227,095600,82842391,674,674,674,674,7
|
|
20241227,095500,82837673,676,674,676,673,10
|
|
20241227,095400,82830928,674,672,674,672,1056
|
|
20241227,095300,82119332,672,674,674,672,6019
|
|
20241227,095200,78070386,674,672,674,672,103
|
|
20241227,095100,78001168,674,675,675,673,45
|
|
20241227,095000,77970880,677,674,677,674,4
|
|
20241227,094900,77968178,674,674,674,674,498
|
|
20241227,094800,77632526,673,671,673,671,334
|
|
20241227,094700,77408406,674,672,674,672,33
|
|
20241227,094600,77386227,672,672,677,672,2166
|
|
20241227,094500,75922868,672,672,674,672,4
|
|
20241227,094400,75920178,672,671,672,670,4
|
|
20241227,094300,75917494,669,670,670,669,573
|
|
20241227,094200,75533968,676,671,676,671,1502
|
|
20241227,094100,74518736,671,669,675,669,1082
|
|
20241227,094000,73794870,669,668,669,668,1126
|
|
20241227,093900,73042576,669,669,669,667,1522
|
|
20241227,093800,72026698,669,670,670,667,7027
|
|
20241227,093700,67335676,676,672,676,670,2403
|
|
20241227,093600,65724135,673,674,674,673,3657
|
|
20241227,093500,63259517,674,674,674,674,772
|
|
20241227,093400,62739189,672,672,672,672,270
|
|
20241227,093300,62557749,673,672,673,672,18
|
|
20241227,093200,62545644,672,671,674,671,25
|
|
20241227,093100,62528825,674,670,674,670,8487
|
|
20241227,093000,56842421,670,667,670,667,121
|
|
20241227,092900,56761703,669,668,669,668,527
|
|
20241227,092800,56409534,667,673,673,667,1905
|
|
20241227,092700,55133550,673,672,677,671,2468
|
|
20241227,092600,53470165,672,670,673,670,999
|
|
20241227,092500,52797865,670,670,670,670,86
|
|
20241227,092400,52740245,667,670,670,667,1387
|
|
20241227,092300,51814113,669,673,673,669,15
|
|
20241227,092200,51804026,673,668,673,668,1408
|
|
20241227,092100,50859448,668,672,672,668,1643
|
|
20241227,092000,49761634,673,673,673,673,115
|
|
20241227,091900,49684239,673,673,673,669,546
|
|
20241227,091800,49317181,668,666,668,665,338
|
|
20241227,091700,49092201,673,667,675,656,26833
|
|
20241227,091600,31282965,667,668,668,667,57
|
|
20241227,091500,31244938,669,677,677,669,9019
|
|
20241227,091400,25208896,669,669,678,669,1710
|
|
20241227,091300,24064810,668,674,674,667,13977
|
|
20241227,091200,14694021,675,681,681,675,654
|
|
20241227,091100,14249391,681,681,681,675,664
|
|
20241227,091000,13801095,681,677,681,672,3469
|
|
20241227,090900,11465701,682,681,682,681,301
|
|
20241227,090800,11260420,680,677,680,677,2703
|
|
20241227,090700,9422389,677,676,680,675,600
|
|
20241227,090600,9016640,676,680,680,676,32
|
|
20241227,090500,8994887,680,680,680,680,2
|
|
20241227,090400,8993527,680,680,680,680,609
|
|
20241227,090300,8579407,680,680,682,680,1172
|
|
20241227,090200,7782445,684,682,686,674,5153
|
|
20241227,090100,4296623,679,686,686,679,6
|
|
20241227,090000,4292540,678,687,687,678,6270
|