595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,185200,522902483,700,700,700,700,31557
|
|
20241230,185100,522902483,700,700,700,700,0
|
|
20241230,185000,522902483,700,700,700,700,0
|
|
20241230,184900,522902483,700,700,700,700,0
|
|
20241230,184800,522902483,700,700,700,700,0
|
|
20241230,184700,522902483,700,700,700,700,0
|
|
20241230,184600,522902483,700,700,700,700,0
|
|
20241230,184500,522902483,700,700,700,700,0
|
|
20241230,184400,522902483,700,700,700,700,0
|
|
20241230,184300,522902483,700,700,700,700,0
|
|
20241230,184200,522902483,700,700,700,700,0
|
|
20241230,184100,522902483,700,700,700,700,0
|
|
20241230,184000,522902483,700,700,700,700,0
|
|
20241230,183900,522902483,700,700,700,700,0
|
|
20241230,183800,522902483,700,700,700,700,0
|
|
20241230,183700,522902483,700,700,700,700,0
|
|
20241230,183600,522902483,700,700,700,700,0
|
|
20241230,183500,522902483,700,700,700,700,0
|
|
20241230,183400,522902483,700,700,700,700,0
|
|
20241230,183300,522902483,700,700,700,700,0
|
|
20241230,183200,522902483,700,700,700,700,0
|
|
20241230,183100,522902483,700,700,700,700,0
|
|
20241230,183000,522902483,700,700,700,700,0
|
|
20241230,182900,522902483,700,700,700,700,0
|
|
20241230,182800,522902483,700,700,700,700,0
|
|
20241230,182700,522902483,700,700,700,700,0
|
|
20241230,182600,522902483,700,700,700,700,0
|
|
20241230,182500,522902483,700,700,700,700,0
|
|
20241230,182400,522902483,700,700,700,700,0
|
|
20241230,182300,522902483,700,700,700,700,0
|
|
20241230,182200,522902483,700,700,700,700,31557
|
|
20241230,182100,522902483,700,700,700,700,0
|
|
20241230,182000,522902483,700,700,700,700,0
|
|
20241230,181900,522902483,700,700,700,700,0
|
|
20241230,181800,522902483,700,700,700,700,0
|
|
20241230,181700,522902483,700,700,700,700,0
|
|
20241230,181600,522902483,700,700,700,700,0
|
|
20241230,181500,522902483,700,700,700,700,0
|
|
20241230,181400,522902483,700,700,700,700,0
|
|
20241230,181300,522902483,700,700,700,700,0
|
|
20241230,181200,522902483,700,700,700,700,0
|
|
20241230,181100,522902483,700,700,700,700,0
|
|
20241230,181000,522902483,700,700,700,700,0
|
|
20241230,180900,522902483,700,700,700,700,0
|
|
20241230,180800,522902483,700,700,700,700,0
|
|
20241230,180700,522902483,700,700,700,700,0
|
|
20241230,180600,522902483,700,700,700,700,0
|
|
20241230,180500,522902483,700,700,700,700,0
|
|
20241230,180400,522902483,700,700,700,700,0
|
|
20241230,180300,522902483,700,700,700,700,0
|
|
20241230,180200,522902483,700,700,700,700,0
|
|
20241230,180100,522902483,700,700,700,700,0
|
|
20241230,180000,522902483,700,700,700,700,0
|
|
20241230,175900,522902483,700,700,700,700,0
|
|
20241230,175800,522902483,700,700,700,700,0
|
|
20241230,175700,522902483,700,700,700,700,0
|
|
20241230,175600,522902483,700,700,700,700,0
|
|
20241230,175500,522902483,700,700,700,700,0
|
|
20241230,175400,522902483,700,700,700,700,0
|
|
20241230,175300,522902483,700,700,700,700,0
|
|
20241230,175200,522902483,700,700,700,700,31557
|
|
20241230,175100,522902483,700,700,700,700,0
|
|
20241230,175000,522902483,700,700,700,700,0
|
|
20241230,174900,522902483,700,700,700,700,0
|
|
20241230,174800,522902483,700,700,700,700,0
|
|
20241230,174700,522902483,700,700,700,700,0
|
|
20241230,174600,522902483,700,700,700,700,0
|
|
20241230,174500,522902483,700,700,700,700,0
|
|
20241230,174400,522902483,700,700,700,700,0
|
|
20241230,174300,522902483,700,700,700,700,0
|
|
20241230,174200,522902483,700,700,700,700,0
|
|
20241230,174100,522902483,700,700,700,700,0
|
|
20241230,174000,522902483,700,700,700,700,0
|
|
20241230,173900,522902483,700,700,700,700,0
|
|
20241230,173800,522902483,700,700,700,700,0
|
|
20241230,173700,522902483,700,700,700,700,0
|
|
20241230,173600,522902483,700,700,700,700,0
|
|
20241230,173500,522902483,700,700,700,700,0
|
|
20241230,173400,522902483,700,700,700,700,0
|
|
20241230,173300,522902483,700,700,700,700,0
|
|
20241230,173200,522902483,700,700,700,700,0
|
|
20241230,173100,522902483,700,700,700,700,0
|
|
20241230,173000,522902483,700,700,700,700,0
|
|
20241230,172900,522902483,700,700,700,700,0
|
|
20241230,172800,522902483,700,700,700,700,0
|
|
20241230,172700,522902483,700,700,700,700,0
|
|
20241230,172600,522902483,700,700,700,700,0
|
|
20241230,172500,522902483,700,700,700,700,0
|
|
20241230,172400,522902483,700,700,700,700,0
|
|
20241230,172300,522902483,700,700,700,700,0
|
|
20241230,172200,522902483,700,700,700,700,31557
|
|
20241230,172100,522902483,700,700,700,700,0
|
|
20241230,172000,522902483,700,700,700,700,0
|
|
20241230,171900,522902483,700,700,700,700,0
|
|
20241230,171800,522902483,700,700,700,700,0
|
|
20241230,171700,522902483,700,700,700,700,0
|
|
20241230,171600,522902483,700,700,700,700,0
|
|
20241230,171500,522902483,700,700,700,700,0
|
|
20241230,171400,522902483,700,700,700,700,0
|
|
20241230,171300,522902483,700,700,700,700,0
|
|
20241230,171200,522902483,700,700,700,700,0
|
|
20241230,171100,522902483,700,700,700,700,0
|
|
20241230,171000,522902483,700,700,700,700,0
|
|
20241230,170900,522902483,700,700,700,700,0
|
|
20241230,170800,522902483,700,700,700,700,0
|
|
20241230,170700,522902483,700,700,700,700,0
|
|
20241230,170600,522902483,700,700,700,700,0
|
|
20241230,170500,522902483,700,700,700,700,0
|
|
20241230,170400,522902483,700,700,700,700,0
|
|
20241230,170300,522902483,700,700,700,700,0
|
|
20241230,170200,522902483,700,700,700,700,0
|
|
20241230,170100,522902483,700,700,700,700,0
|
|
20241230,170000,522902483,700,700,700,700,0
|
|
20241230,165900,522902483,700,700,700,700,0
|
|
20241230,165800,522902483,700,700,700,700,0
|
|
20241230,165700,522902483,700,700,700,700,0
|
|
20241230,165600,522902483,700,700,700,700,0
|
|
20241230,165500,522902483,700,700,700,700,0
|
|
20241230,165400,522902483,700,700,700,700,0
|
|
20241230,165300,522902483,700,700,700,700,0
|
|
20241230,165200,522902483,700,700,700,700,31557
|
|
20241230,165100,522902483,700,700,700,700,0
|
|
20241230,165000,522902483,700,700,700,700,0
|
|
20241230,164900,522902483,700,700,700,700,0
|
|
20241230,164800,522902483,700,700,700,700,0
|
|
20241230,164700,522902483,700,700,700,700,0
|
|
20241230,164600,522902483,700,700,700,700,0
|
|
20241230,164500,522902483,700,700,700,700,0
|
|
20241230,164400,522902483,700,700,700,700,0
|
|
20241230,164300,522902483,700,700,700,700,0
|
|
20241230,164200,522902483,700,700,700,700,0
|
|
20241230,164100,522902483,700,700,700,700,0
|
|
20241230,164000,522902483,700,700,700,700,0
|
|
20241230,163900,522902483,700,700,700,700,0
|
|
20241230,163800,522902483,700,700,700,700,0
|
|
20241230,163700,522902483,700,700,700,700,0
|
|
20241230,163600,522902483,700,700,700,700,0
|
|
20241230,163500,522902483,700,700,700,700,0
|
|
20241230,163400,522902483,700,700,700,700,0
|
|
20241230,163300,522902483,700,700,700,700,0
|
|
20241230,163200,522902483,700,700,700,700,0
|
|
20241230,163100,522902483,700,700,700,700,0
|
|
20241230,163000,522902483,700,700,700,700,0
|
|
20241230,162900,522902483,700,700,700,700,0
|
|
20241230,162800,522902483,700,700,700,700,0
|
|
20241230,162700,522902483,700,700,700,700,0
|
|
20241230,162600,522902483,700,700,700,700,0
|
|
20241230,162500,522902483,700,700,700,700,0
|
|
20241230,162400,522902483,700,700,700,700,0
|
|
20241230,162300,522902483,700,700,700,700,0
|
|
20241230,162200,522902483,700,700,700,700,31557
|
|
20241230,162100,522902483,700,700,700,700,0
|
|
20241230,162000,522902483,700,700,700,700,0
|
|
20241230,161900,522902483,700,700,700,700,0
|
|
20241230,161800,522902483,700,700,700,700,0
|
|
20241230,161700,522902483,700,700,700,700,0
|
|
20241230,161600,522902483,700,700,700,700,0
|
|
20241230,161500,522902483,700,700,700,700,0
|
|
20241230,161400,522902483,700,700,700,700,0
|
|
20241230,161300,522902483,700,700,700,700,0
|
|
20241230,161200,522902483,700,700,700,700,0
|
|
20241230,161100,522902483,700,700,700,700,0
|
|
20241230,161000,522902483,700,700,700,700,0
|
|
20241230,160900,522902483,700,700,700,700,0
|
|
20241230,160800,522902483,700,700,700,700,0
|
|
20241230,160700,522902483,700,700,700,700,0
|
|
20241230,160600,522902483,700,700,700,700,0
|
|
20241230,160500,522902483,700,700,700,700,0
|
|
20241230,160400,522902483,700,700,700,700,0
|
|
20241230,160300,522902483,700,700,700,700,0
|
|
20241230,160200,522902483,700,700,700,700,0
|
|
20241230,160100,522902483,700,700,700,700,0
|
|
20241230,160000,522902483,700,700,700,700,0
|
|
20241230,155900,522902483,700,700,700,700,0
|
|
20241230,155800,522902483,700,700,700,700,0
|
|
20241230,155700,522902483,700,700,700,700,0
|
|
20241230,155600,522902483,700,700,700,700,0
|
|
20241230,155500,522902483,700,700,700,700,0
|
|
20241230,155400,522902483,700,700,700,700,0
|
|
20241230,155300,522902483,700,700,700,700,0
|
|
20241230,155200,522902483,700,700,700,700,31557
|
|
20241230,155100,522902483,700,700,700,700,0
|
|
20241230,155000,522902483,700,700,700,700,0
|
|
20241230,154900,522902483,700,700,700,700,0
|
|
20241230,154800,522902483,700,700,700,700,0
|
|
20241230,154700,522902483,700,700,700,700,0
|
|
20241230,154600,522902483,700,700,700,700,0
|
|
20241230,154500,522902483,700,700,700,700,0
|
|
20241230,154400,522902483,700,700,700,700,0
|
|
20241230,154300,522902483,700,700,700,700,0
|
|
20241230,154200,522902483,700,700,700,700,0
|
|
20241230,154100,522902483,700,700,700,700,0
|
|
20241230,154000,522902483,700,700,700,700,0
|
|
20241230,153900,522902483,700,700,700,700,0
|
|
20241230,153800,522902483,700,700,700,700,0
|
|
20241230,153700,522902483,700,700,700,700,0
|
|
20241230,153600,522902483,700,700,700,700,0
|
|
20241230,153500,522902483,700,700,700,700,0
|
|
20241230,153400,522902483,700,700,700,700,0
|
|
20241230,153300,522902483,700,700,700,700,0
|
|
20241230,153200,522902483,700,700,700,700,0
|
|
20241230,153100,522902483,700,700,700,700,0
|
|
20241230,153000,522902483,700,700,700,700,31557
|
|
20241230,152900,500812583,685,685,685,685,0
|
|
20241230,152800,500812583,685,685,685,685,0
|
|
20241230,152700,500812583,685,685,685,685,0
|
|
20241230,152600,500812583,685,685,685,685,0
|
|
20241230,152500,500812583,685,685,685,685,0
|
|
20241230,152400,500812583,685,685,685,685,0
|
|
20241230,152300,500812583,685,685,685,685,0
|
|
20241230,152200,500812583,685,685,685,685,0
|
|
20241230,152100,500812583,685,685,685,685,0
|
|
20241230,152000,500812583,685,685,685,685,0
|
|
20241230,151900,500812583,685,687,687,685,617
|
|
20241230,151800,500389934,687,686,687,684,498
|
|
20241230,151700,500049009,687,686,687,686,5
|
|
20241230,151600,500045575,687,687,687,687,28
|
|
20241230,151500,500026339,688,688,688,688,3
|
|
20241230,151400,500024275,688,688,688,688,4
|
|
20241230,151300,500021523,688,687,688,687,1272
|
|
20241230,151200,499147658,687,686,687,686,1729
|
|
20241230,151100,497960324,686,685,686,685,1100
|
|
20241230,151000,497206823,685,676,685,676,23980
|
|
20241230,150900,480855908,680,680,680,680,6401
|
|
20241230,150800,476503228,680,676,680,676,1000
|
|
20241230,150700,475823472,676,681,681,676,3786
|
|
20241230,150600,473263971,682,682,682,676,1837
|
|
20241230,150500,472016091,681,681,682,681,2681
|
|
20241230,150400,470188860,682,682,682,682,0
|
|
20241230,150300,470188860,682,682,682,682,1
|
|
20241230,150200,470188178,681,681,682,681,802
|
|
20241230,150100,469642011,682,682,682,682,0
|
|
20241230,150000,469642011,682,682,682,682,2372
|
|
20241230,145900,468024307,683,683,683,683,5
|
|
20241230,145800,468020892,683,683,683,683,4
|
|
20241230,145700,468018160,683,677,683,677,176
|
|
20241230,145600,467899002,684,684,684,684,24
|
|
20241230,145500,467882586,684,684,684,684,3
|
|
20241230,145400,467880534,684,684,684,684,1233
|
|
20241230,145300,467037162,683,685,686,683,3169
|
|
20241230,145200,464869847,685,682,685,682,108
|
|
20241230,145100,464796185,677,677,677,677,132
|
|
20241230,145000,464706821,675,676,676,673,3587
|
|
20241230,144900,462283119,681,681,681,681,0
|
|
20241230,144800,462283119,681,681,682,681,121
|
|
20241230,144700,462200619,674,674,674,674,241
|
|
20241230,144600,462038185,673,675,675,673,2635
|
|
20241230,144500,460264020,675,677,677,675,377
|
|
20241230,144400,460009341,678,678,678,678,1
|
|
20241230,144300,460008663,678,677,678,677,505
|
|
20241230,144200,459666470,677,678,678,674,2120
|
|
20241230,144100,458234330,681,682,682,678,424
|
|
20241230,144000,457945646,682,683,683,682,98
|
|
20241230,143900,457878713,683,685,686,683,710
|
|
20241230,143800,457393562,685,683,685,683,2342
|
|
20241230,143700,455793965,684,684,686,683,351
|
|
20241230,143600,455554126,684,683,684,683,216
|
|
20241230,143500,455406595,686,686,686,686,303
|
|
20241230,143400,455198737,686,685,686,683,272
|
|
20241230,143300,455012828,685,685,686,683,440
|
|
20241230,143200,454711420,685,685,685,683,18
|
|
20241230,143100,454699110,687,687,687,687,0
|
|
20241230,143000,454699110,687,687,687,687,383
|
|
20241230,142900,454435989,687,682,687,682,679
|
|
20241230,142800,453972896,682,687,687,681,685
|
|
20241230,142700,453506403,681,679,681,679,16453
|
|
20241230,142600,442334799,679,685,685,679,8723
|
|
20241230,142500,436402652,685,687,687,684,1151
|
|
20241230,142400,435614875,688,689,689,688,2070
|
|
20241230,142300,434190701,690,690,690,690,11
|
|
20241230,142200,434183111,690,689,690,689,15
|
|
20241230,142100,434172763,690,688,690,688,2061
|
|
20241230,142000,432753466,689,689,689,689,2032
|
|
20241230,141900,431353418,690,690,690,690,1238
|
|
20241230,141800,430499198,691,692,697,690,218
|
|
20241230,141700,430348486,697,695,699,692,6762
|
|
20241230,141600,425648500,695,690,695,689,9211
|
|
20241230,141500,419256009,690,691,692,690,2749
|
|
20241230,141400,417357106,691,700,702,691,9695
|
|
20241230,141300,410632922,702,700,703,696,31588
|
|
20241230,141200,388491904,700,689,700,689,15078
|
|
20241230,141100,377985824,689,683,693,683,10641
|
|
20241230,141000,370654176,683,684,685,681,18004
|
|
20241230,140900,358337297,683,680,684,680,5804
|
|
20241230,140800,354380186,681,676,681,675,2373
|
|
20241230,140700,352766840,680,676,680,676,10348
|
|
20241230,140600,345737530,676,677,678,674,307
|
|
20241230,140500,345530293,677,675,677,675,5
|
|
20241230,140400,345526911,675,675,678,675,2008
|
|
20241230,140300,344168433,675,675,675,675,0
|
|
20241230,140200,344168433,675,673,675,673,127
|
|
20241230,140100,344082712,673,671,673,671,6
|
|
20241230,140000,344078679,676,676,676,676,4
|
|
20241230,135900,344075975,676,676,676,676,700
|
|
20241230,135800,343602775,676,675,676,675,35
|
|
20241230,135700,343579140,675,675,675,675,500
|
|
20241230,135600,343241640,676,677,677,665,13048
|
|
20241230,135500,334491897,676,676,676,676,5457
|
|
20241230,135400,330802965,677,674,678,674,7960
|
|
20241230,135300,325414039,675,672,677,672,5288
|
|
20241230,135200,321844311,672,672,672,672,1008
|
|
20241230,135100,321166935,672,672,672,672,0
|
|
20241230,135000,321166935,672,672,673,672,47
|
|
20241230,134900,321135347,671,673,673,671,59
|
|
20241230,134800,321095748,673,672,673,672,44
|
|
20241230,134700,321066175,673,673,673,673,2
|
|
20241230,134600,321064829,673,673,673,673,3
|
|
20241230,134500,321062810,673,673,673,673,4
|
|
20241230,134400,321060118,673,673,673,673,1
|
|
20241230,134300,321059445,673,673,673,673,9
|
|
20241230,134200,321053388,673,673,673,672,1011
|
|
20241230,134100,320373985,673,672,673,672,87
|
|
20241230,134000,320315511,673,673,673,673,4
|
|
20241230,133900,320312819,673,672,673,672,51
|
|
20241230,133800,320278546,673,675,675,673,19
|
|
20241230,133700,320265757,675,667,675,667,12485
|
|
20241230,133600,311907090,667,664,667,664,2322
|
|
20241230,133500,310363706,664,662,664,662,18
|
|
20241230,133400,310351774,664,664,664,664,12
|
|
20241230,133300,310343806,664,664,664,664,32
|
|
20241230,133200,310322558,664,664,664,664,8
|
|
20241230,133100,310317246,664,664,664,664,0
|
|
20241230,133000,310317246,664,662,664,662,6
|
|
20241230,132900,310313268,661,657,661,657,3190
|
|
20241230,132800,308217429,657,658,658,657,7418
|
|
20241230,132700,303343157,659,659,659,659,184
|
|
20241230,132600,303221901,659,661,661,658,5764
|
|
20241230,132500,299418833,661,666,666,661,5802
|
|
20241230,132400,295576605,666,666,666,666,2
|
|
20241230,132300,295575273,666,666,666,666,18
|
|
20241230,132200,295563285,666,667,667,666,29
|
|
20241230,132100,295543966,667,667,667,667,0
|
|
20241230,132000,295543966,667,666,667,666,202
|
|
20241230,131900,295409432,666,666,666,666,4
|
|
20241230,131800,295406768,666,665,666,665,5
|
|
20241230,131700,295403440,665,665,665,665,280
|
|
20241230,131600,295217240,666,663,666,663,7
|
|
20241230,131500,295212587,663,661,666,661,3272
|
|
20241230,131400,293046611,662,662,662,661,603
|
|
20241230,131300,292647871,662,665,665,662,5006
|
|
20241230,131200,289329915,666,665,666,665,17
|
|
20241230,131100,289318604,665,665,665,665,0
|
|
20241230,131000,289318604,665,665,666,665,37
|
|
20241230,130900,289293995,664,666,667,664,7508
|
|
20241230,130800,284308277,666,667,667,666,675
|
|
20241230,130700,283858067,668,668,668,668,20
|
|
20241230,130600,283844707,668,668,668,668,4
|
|
20241230,130500,283842035,667,668,668,667,794
|
|
20241230,130400,283312434,668,668,668,668,13
|
|
20241230,130300,283303750,667,667,667,667,0
|
|
20241230,130200,283303750,667,668,668,667,24
|
|
20241230,130100,283287723,667,667,667,667,128
|
|
20241230,130000,283202347,667,665,668,665,22
|
|
20241230,125900,283187703,665,665,665,665,31
|
|
20241230,125800,283167088,665,665,665,665,4
|
|
20241230,125700,283164428,664,664,664,664,0
|
|
20241230,125600,283164428,664,664,664,664,1
|
|
20241230,125500,283163764,664,665,665,664,11
|
|
20241230,125400,283156457,665,665,665,665,1
|
|
20241230,125300,283155792,664,664,664,664,0
|
|
20241230,125200,283155792,664,667,668,664,10007
|
|
20241230,125100,276510102,666,667,667,666,2269
|
|
20241230,125000,274998698,667,667,667,667,2920
|
|
20241230,124900,273051058,667,668,668,667,2039
|
|
20241230,124800,271691008,669,669,669,668,150
|
|
20241230,124700,271590659,669,669,669,669,16
|
|
20241230,124600,271579955,670,669,670,669,38
|
|
20241230,124500,271554520,669,667,669,667,6249
|
|
20241230,124400,267385148,667,667,667,667,5
|
|
20241230,124300,267381813,667,667,667,667,0
|
|
20241230,124200,267381813,667,667,667,667,8
|
|
20241230,124100,267376477,666,666,666,666,0
|
|
20241230,124000,267376477,666,666,666,666,1
|
|
20241230,123900,267375811,666,666,666,666,5
|
|
20241230,123800,267372481,665,667,667,664,707
|
|
20241230,123700,266902415,667,667,667,667,16
|
|
20241230,123600,266891743,667,667,667,667,13
|
|
20241230,123500,266883072,667,667,667,667,10
|
|
20241230,123400,266876402,667,666,667,666,8
|
|
20241230,123300,266871072,666,666,666,666,949
|
|
20241230,123200,266239038,666,666,666,666,7
|
|
20241230,123100,266234376,665,665,665,665,250
|
|
20241230,123000,266068126,666,666,666,666,3
|
|
20241230,122900,266066128,666,666,666,666,0
|
|
20241230,122800,266066128,666,666,666,666,6
|
|
20241230,122700,266062132,666,666,666,666,0
|
|
20241230,122600,266062132,666,666,666,666,1
|
|
20241230,122500,266061466,666,666,666,666,9
|
|
20241230,122400,266055472,666,665,666,665,5534
|
|
20241230,122300,262375360,665,664,665,664,2010
|
|
20241230,122200,261040710,665,664,665,664,116
|
|
20241230,122100,260963670,665,665,665,665,0
|
|
20241230,122000,260963670,665,664,665,664,4
|
|
20241230,121900,260961011,665,665,665,665,0
|
|
20241230,121800,260961011,665,665,665,665,4
|
|
20241230,121700,260958351,665,665,665,665,0
|
|
20241230,121600,260958351,665,665,665,665,3
|
|
20241230,121500,260956356,665,665,665,665,3
|
|
20241230,121400,260954361,664,664,664,664,30
|
|
20241230,121300,260934441,664,664,664,664,354
|
|
20241230,121200,260699385,664,664,664,664,12
|
|
20241230,121100,260691417,664,664,664,664,5
|
|
20241230,121000,260688097,665,665,665,665,4
|
|
20241230,120900,260685437,665,665,665,665,0
|
|
20241230,120800,260685437,665,665,665,665,4
|
|
20241230,120700,260682777,665,665,665,665,0
|
|
20241230,120600,260682777,665,665,665,665,3
|
|
20241230,120500,260680782,665,664,665,664,4
|
|
20241230,120400,260678123,665,665,665,665,2
|
|
20241230,120300,260676793,665,665,665,665,0
|
|
20241230,120200,260676793,665,666,666,665,15
|
|
20241230,120100,260666816,666,666,666,666,3
|
|
20241230,120000,260664818,666,667,667,666,21
|
|
20241230,115900,260650818,667,667,667,667,0
|
|
20241230,115800,260650818,667,667,667,667,4
|
|
20241230,115700,260648150,667,667,667,667,21
|
|
20241230,115600,260634143,669,669,669,669,7
|
|
20241230,115500,260629460,668,669,669,668,9
|
|
20241230,115400,260623444,669,670,670,669,47
|
|
20241230,115300,260591999,668,668,668,668,2616
|
|
20241230,115200,258844511,671,670,671,670,8
|
|
20241230,115100,258839145,670,670,670,670,0
|
|
20241230,115000,258839145,670,670,670,670,4
|
|
20241230,114900,258836465,670,670,670,670,1
|
|
20241230,114800,258835795,671,671,671,671,26
|
|
20241230,114700,258818349,672,672,672,672,0
|
|
20241230,114600,258818349,672,672,672,672,3
|
|
20241230,114500,258816333,673,673,673,673,63
|
|
20241230,114400,258773934,673,673,673,673,2
|
|
20241230,114300,258772588,673,673,673,673,0
|
|
20241230,114200,258772588,673,673,673,670,520
|
|
20241230,114100,258424155,672,669,672,669,4
|
|
20241230,114000,258421473,667,664,667,664,16
|
|
20241230,113900,258410807,663,663,663,663,102
|
|
20241230,113800,258343181,663,667,667,663,1104
|
|
20241230,113700,257609207,668,668,668,668,5
|
|
20241230,113600,257605867,668,673,673,668,26172
|
|
20241230,113500,240119531,673,675,675,673,502
|
|
20241230,113400,239781677,675,672,675,669,458
|
|
20241230,113300,239473471,673,673,673,673,0
|
|
20241230,113200,239473471,673,673,673,673,9
|
|
20241230,113100,239467414,673,673,673,673,127
|
|
20241230,113000,239381943,673,676,676,669,2543
|
|
20241230,112900,237679754,675,676,676,675,111
|
|
20241230,112800,237604768,676,676,676,675,806
|
|
20241230,112700,237060512,675,675,676,675,1634
|
|
20241230,112600,235957559,675,675,675,675,2515
|
|
20241230,112500,234259934,675,675,675,675,5
|
|
20241230,112400,234256559,675,674,675,673,5117
|
|
20241230,112300,230804021,673,673,673,673,51
|
|
20241230,112200,230769698,674,674,674,673,76
|
|
20241230,112100,230718540,674,670,674,670,5060
|
|
20241230,112000,227328056,667,673,674,667,7366
|
|
20241230,111900,222410058,673,674,674,668,1020
|
|
20241230,111800,221727348,674,675,677,671,9
|
|
20241230,111700,221721284,675,675,677,674,4
|
|
20241230,111600,221718583,674,673,676,673,7682
|
|
20241230,111500,216526366,672,673,673,668,278
|
|
20241230,111400,216340163,674,674,674,673,105
|
|
20241230,111300,216269394,674,674,674,667,878
|
|
20241230,111200,215677958,674,675,675,665,711
|
|
20241230,111100,215204623,675,671,676,671,87
|
|
20241230,111000,215145932,671,672,672,670,2282
|
|
20241230,110900,213616934,671,671,671,671,1372
|
|
20241230,110800,212696322,676,673,677,673,11645
|
|
20241230,110700,204824873,670,670,674,670,5927
|
|
20241230,110600,200844709,670,668,671,668,1673
|
|
20241230,110500,199724878,668,665,669,665,1785
|
|
20241230,110400,198531892,665,667,667,665,588
|
|
20241230,110300,198140869,667,667,667,665,3780
|
|
20241230,110200,195625603,667,664,667,664,2118
|
|
20241230,110100,194217107,664,664,664,664,777
|
|
20241230,110000,193701179,665,664,665,664,4151
|
|
20241230,105900,190940774,667,661,667,661,4118
|
|
20241230,105800,188212638,661,661,661,661,438
|
|
20241230,105700,187923120,661,661,661,661,0
|
|
20241230,105600,187923120,661,661,661,661,13
|
|
20241230,105500,187914527,661,666,666,661,82
|
|
20241230,105400,187860140,667,667,667,667,2
|
|
20241230,105300,187858806,669,673,673,662,3700
|
|
20241230,105200,185408710,673,661,675,661,1437
|
|
20241230,105100,184455106,661,656,661,656,4198
|
|
20241230,105000,181688458,656,656,656,656,1560
|
|
20241230,104900,180665098,656,656,656,656,3
|
|
20241230,104800,180663130,655,654,655,654,2068
|
|
20241230,104700,179310657,654,654,654,654,11
|
|
20241230,104600,179303463,654,654,654,654,998
|
|
20241230,104500,178650771,654,654,654,654,2
|
|
20241230,104400,178649463,654,654,654,654,2
|
|
20241230,104300,178648155,654,654,654,654,0
|
|
20241230,104200,178648155,654,654,654,654,10
|
|
20241230,104100,178641615,645,653,653,645,11100
|
|
20241230,104000,171455018,654,654,654,654,4
|
|
20241230,103900,171452402,654,654,654,654,0
|
|
20241230,103800,171452402,654,656,656,654,7
|
|
20241230,103700,171447821,658,658,658,658,1
|
|
20241230,103600,171447163,653,653,653,650,3095
|
|
20241230,103500,169426131,650,658,658,650,17
|
|
20241230,103400,169415040,661,661,661,661,2
|
|
20241230,103300,169413718,661,660,661,660,7
|
|
20241230,103200,169409097,660,660,660,660,9
|
|
20241230,103100,169403157,661,660,661,660,9
|
|
20241230,103000,169397216,660,660,660,660,4
|
|
20241230,102900,169394576,661,654,661,652,3684
|
|
20241230,102800,166991609,655,655,655,654,14
|
|
20241230,102700,166982444,654,652,654,652,151
|
|
20241230,102600,166883988,652,654,654,651,3003
|
|
20241230,102500,164927030,655,654,655,654,1008
|
|
20241230,102400,164267796,654,652,654,652,2006
|
|
20241230,102300,162955880,652,654,654,652,517
|
|
20241230,102200,162618793,655,655,655,655,6
|
|
20241230,102100,162614863,655,655,655,655,20
|
|
20241230,102000,162601763,655,655,655,655,3
|
|
20241230,101900,162599798,655,654,655,654,9
|
|
20241230,101800,162593907,654,652,655,652,12
|
|
20241230,101700,162586066,647,647,647,647,0
|
|
20241230,101600,162586066,647,652,655,647,3609
|
|
20241230,101500,160247896,655,655,655,655,3
|
|
20241230,101400,160245931,651,654,657,649,10012
|
|
20241230,101300,153737092,649,656,657,649,25047
|
|
20241230,101200,137441893,658,668,668,657,18037
|
|
20241230,101100,125518296,668,667,668,667,1000
|
|
20241230,101000,124850368,668,668,668,666,10
|
|
20241230,100900,124843692,669,667,671,665,3338
|
|
20241230,100800,122613849,666,669,670,666,80
|
|
20241230,100700,122560519,668,670,670,668,3603
|
|
20241230,100600,120153507,670,670,674,670,749
|
|
20241230,100500,119651617,674,671,675,670,1231
|
|
20241230,100400,118821012,670,668,675,668,5264
|
|
20241230,100300,115268330,666,666,676,666,12019
|
|
20241230,100200,107193596,666,671,675,666,10872
|
|
20241230,100100,99924233,671,671,671,670,983
|
|
20241230,100000,99264897,671,670,673,670,121
|
|
20241230,095900,99183776,677,669,679,669,10334
|
|
20241230,095800,92259303,669,664,669,664,19170
|
|
20241230,095700,79489790,664,665,665,663,8015
|
|
20241230,095600,74175815,666,665,666,662,5128
|
|
20241230,095500,70777106,666,658,666,658,9647
|
|
20241230,095400,64387745,656,659,661,656,4221
|
|
20241230,095300,61614678,659,658,661,658,2139
|
|
20241230,095200,60205250,659,652,659,652,1641
|
|
20241230,095100,59134696,652,648,652,648,4924
|
|
20241230,095000,55926230,647,642,647,642,5118
|
|
20241230,094900,52627032,642,641,642,641,4420
|
|
20241230,094800,49789589,641,642,642,641,11
|
|
20241230,094700,49782530,642,642,642,642,1773
|
|
20241230,094600,48644264,642,642,642,642,2
|
|
20241230,094500,48642980,642,641,642,641,126
|
|
20241230,094400,48562111,642,642,642,642,14
|
|
20241230,094300,48553123,641,641,641,641,30
|
|
20241230,094200,48533893,641,639,641,639,10
|
|
20241230,094100,48527485,639,639,642,639,1705
|
|
20241230,094000,47437984,642,638,642,636,6989
|
|
20241230,093900,42991250,638,639,640,638,4448
|
|
20241230,093800,40150668,641,641,642,639,214
|
|
20241230,093700,40013890,641,641,641,641,1
|
|
20241230,093600,40013249,641,641,641,641,53
|
|
20241230,093500,39979276,641,641,641,641,4
|
|
20241230,093400,39976712,641,641,641,641,2
|
|
20241230,093300,39975430,641,641,641,641,11
|
|
20241230,093200,39968379,641,643,643,639,3021
|
|
20241230,093100,38036268,643,643,643,643,523
|
|
20241230,093000,37699979,643,643,643,643,4
|
|
20241230,092900,37697407,643,643,643,643,0
|
|
20241230,092800,37697407,643,643,643,643,154
|
|
20241230,092700,37598385,643,643,643,643,0
|
|
20241230,092600,37598385,643,643,645,641,15
|
|
20241230,092500,37588748,643,640,643,640,302
|
|
20241230,092400,37394862,640,643,643,640,1150
|
|
20241230,092300,36656914,645,645,646,645,22
|
|
20241230,092200,36642712,646,645,646,645,8
|
|
20241230,092100,36637545,646,644,646,642,774
|
|
20241230,092000,36139236,645,645,645,645,17
|
|
20241230,091900,36128271,645,645,645,645,0
|
|
20241230,091800,36128271,645,644,645,644,135
|
|
20241230,091700,36041325,640,640,640,639,6557
|
|
20241230,091600,31845129,640,644,645,640,1498
|
|
20241230,091500,30884230,644,643,644,643,38
|
|
20241230,091400,30859788,644,645,645,644,631
|
|
20241230,091300,30453415,645,645,645,645,311
|
|
20241230,091200,30252820,645,645,645,644,1394
|
|
20241230,091100,29354764,645,645,645,644,627
|
|
20241230,091000,28950356,646,643,646,643,1037
|
|
20241230,090900,28282951,644,644,644,644,0
|
|
20241230,090800,28282951,644,644,644,644,3
|
|
20241230,090700,28281019,639,638,644,638,3375
|
|
20241230,090600,26126577,639,645,645,638,5112
|
|
20241230,090500,22858885,651,651,651,651,1
|
|
20241230,090400,22858234,651,651,651,651,1
|
|
20241230,090300,22857583,648,646,652,640,6376
|
|
20241230,090200,18770521,655,650,658,647,2643
|
|
20241230,090100,17039993,640,665,665,639,3045
|
|
20241230,090000,15089659,665,651,669,635,23477
|