595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,185200,1148221666,660,660,660,660,42461
|
|
20241211,185100,1148221666,660,660,660,660,0
|
|
20241211,185000,1148221666,660,660,660,660,0
|
|
20241211,184900,1148221666,660,660,660,660,0
|
|
20241211,184800,1148221666,660,660,660,660,0
|
|
20241211,184700,1148221666,660,660,660,660,0
|
|
20241211,184600,1148221666,660,660,660,660,0
|
|
20241211,184500,1148221666,660,660,660,660,0
|
|
20241211,184400,1148221666,660,660,660,660,0
|
|
20241211,184300,1148221666,660,660,660,660,0
|
|
20241211,184200,1148221666,660,660,660,660,0
|
|
20241211,184100,1148221666,660,660,660,660,0
|
|
20241211,184000,1148221666,660,660,660,660,0
|
|
20241211,183900,1148221666,660,660,660,660,0
|
|
20241211,183800,1148221666,660,660,660,660,0
|
|
20241211,183700,1148221666,660,660,660,660,0
|
|
20241211,183600,1148221666,660,660,660,660,0
|
|
20241211,183500,1148221666,660,660,660,660,0
|
|
20241211,183400,1148221666,660,660,660,660,0
|
|
20241211,183300,1148221666,660,660,660,660,0
|
|
20241211,183200,1148221666,660,660,660,660,0
|
|
20241211,183100,1148221666,660,660,660,660,0
|
|
20241211,183000,1148221666,660,660,660,660,0
|
|
20241211,182900,1148221666,660,660,660,660,0
|
|
20241211,182800,1148221666,660,660,660,660,0
|
|
20241211,182700,1148221666,660,660,660,660,0
|
|
20241211,182600,1148221666,660,660,660,660,0
|
|
20241211,182500,1148221666,660,660,660,660,0
|
|
20241211,182400,1148221666,660,660,660,660,0
|
|
20241211,182300,1148221666,660,660,660,660,0
|
|
20241211,182200,1148221666,660,660,660,660,42461
|
|
20241211,182100,1148221666,660,660,660,660,0
|
|
20241211,182000,1148221666,660,660,660,660,0
|
|
20241211,181900,1148221666,660,660,660,660,0
|
|
20241211,181800,1148221666,660,660,660,660,0
|
|
20241211,181700,1148221666,660,660,660,660,0
|
|
20241211,181600,1148221666,660,660,660,660,0
|
|
20241211,181500,1148221666,660,660,660,660,0
|
|
20241211,181400,1148221666,660,660,660,660,0
|
|
20241211,181300,1148221666,660,660,660,660,0
|
|
20241211,181200,1148221666,660,660,660,660,0
|
|
20241211,181100,1148221666,660,660,660,660,0
|
|
20241211,181000,1148221666,660,660,660,660,0
|
|
20241211,180900,1148221666,660,660,660,660,0
|
|
20241211,180800,1148221666,660,660,660,660,0
|
|
20241211,180700,1148221666,660,660,660,660,0
|
|
20241211,180600,1148221666,660,660,660,660,0
|
|
20241211,180500,1148221666,660,660,660,660,0
|
|
20241211,180400,1148221666,660,660,660,660,0
|
|
20241211,180300,1148221666,660,660,660,660,0
|
|
20241211,180200,1148221666,660,660,660,660,0
|
|
20241211,180100,1148221666,660,660,660,660,0
|
|
20241211,180000,1148221666,660,660,660,660,0
|
|
20241211,175900,1148221666,660,660,660,660,0
|
|
20241211,175800,1148221666,660,660,660,660,0
|
|
20241211,175700,1148221666,660,660,660,660,0
|
|
20241211,175600,1148221666,660,660,660,660,0
|
|
20241211,175500,1148221666,660,660,660,660,0
|
|
20241211,175400,1148221666,660,660,660,660,0
|
|
20241211,175300,1148221666,660,660,660,660,0
|
|
20241211,175200,1148221666,660,660,660,660,42461
|
|
20241211,175100,1148221666,660,660,660,660,0
|
|
20241211,175000,1148221666,660,660,660,660,0
|
|
20241211,174900,1148221666,660,660,660,660,0
|
|
20241211,174800,1148221666,660,660,660,660,0
|
|
20241211,174700,1148221666,660,660,660,660,0
|
|
20241211,174600,1148221666,660,660,660,660,0
|
|
20241211,174500,1148221666,660,660,660,660,0
|
|
20241211,174400,1148221666,660,660,660,660,0
|
|
20241211,174300,1148221666,660,660,660,660,0
|
|
20241211,174200,1148221666,660,660,660,660,0
|
|
20241211,174100,1148221666,660,660,660,660,0
|
|
20241211,174000,1148221666,660,660,660,660,0
|
|
20241211,173900,1148221666,660,660,660,660,0
|
|
20241211,173800,1148221666,660,660,660,660,0
|
|
20241211,173700,1148221666,660,660,660,660,0
|
|
20241211,173600,1148221666,660,660,660,660,0
|
|
20241211,173500,1148221666,660,660,660,660,0
|
|
20241211,173400,1148221666,660,660,660,660,0
|
|
20241211,173300,1148221666,660,660,660,660,0
|
|
20241211,173200,1148221666,660,660,660,660,0
|
|
20241211,173100,1148221666,660,660,660,660,0
|
|
20241211,173000,1148221666,660,660,660,660,0
|
|
20241211,172900,1148221666,660,660,660,660,0
|
|
20241211,172800,1148221666,660,660,660,660,0
|
|
20241211,172700,1148221666,660,660,660,660,0
|
|
20241211,172600,1148221666,660,660,660,660,0
|
|
20241211,172500,1148221666,660,660,660,660,0
|
|
20241211,172400,1148221666,660,660,660,660,0
|
|
20241211,172300,1148221666,660,660,660,660,0
|
|
20241211,172200,1148221666,660,660,660,660,42461
|
|
20241211,172100,1148221666,660,660,660,660,0
|
|
20241211,172000,1148221666,660,660,660,660,0
|
|
20241211,171900,1148221666,660,660,660,660,0
|
|
20241211,171800,1148221666,660,660,660,660,0
|
|
20241211,171700,1148221666,660,660,660,660,0
|
|
20241211,171600,1148221666,660,660,660,660,0
|
|
20241211,171500,1148221666,660,660,660,660,0
|
|
20241211,171400,1148221666,660,660,660,660,0
|
|
20241211,171300,1148221666,660,660,660,660,0
|
|
20241211,171200,1148221666,660,660,660,660,0
|
|
20241211,171100,1148221666,660,660,660,660,0
|
|
20241211,171000,1148221666,660,660,660,660,0
|
|
20241211,170900,1148221666,660,660,660,660,0
|
|
20241211,170800,1148221666,660,660,660,660,0
|
|
20241211,170700,1148221666,660,660,660,660,0
|
|
20241211,170600,1148221666,660,660,660,660,0
|
|
20241211,170500,1148221666,660,660,660,660,0
|
|
20241211,170400,1148221666,660,660,660,660,0
|
|
20241211,170300,1148221666,660,660,660,660,0
|
|
20241211,170200,1148221666,660,660,660,660,0
|
|
20241211,170100,1148221666,660,660,660,660,0
|
|
20241211,170000,1148221666,660,660,660,660,0
|
|
20241211,165900,1148221666,660,660,660,660,0
|
|
20241211,165800,1148221666,660,660,660,660,0
|
|
20241211,165700,1148221666,660,660,660,660,0
|
|
20241211,165600,1148221666,660,660,660,660,0
|
|
20241211,165500,1148221666,660,660,660,660,0
|
|
20241211,165400,1148221666,660,660,660,660,0
|
|
20241211,165300,1148221666,660,660,660,660,0
|
|
20241211,165200,1148221666,660,660,660,660,42461
|
|
20241211,165100,1148221666,660,660,660,660,0
|
|
20241211,165000,1148221666,660,660,660,660,0
|
|
20241211,164900,1148221666,660,660,660,660,0
|
|
20241211,164800,1148221666,660,660,660,660,0
|
|
20241211,164700,1148221666,660,660,660,660,0
|
|
20241211,164600,1148221666,660,660,660,660,0
|
|
20241211,164500,1148221666,660,660,660,660,0
|
|
20241211,164400,1148221666,660,660,660,660,0
|
|
20241211,164300,1148221666,660,660,660,660,0
|
|
20241211,164200,1148221666,660,660,660,660,0
|
|
20241211,164100,1148221666,660,660,660,660,0
|
|
20241211,164000,1148221666,660,660,660,660,0
|
|
20241211,163900,1148221666,660,660,660,660,0
|
|
20241211,163800,1148221666,660,660,660,660,0
|
|
20241211,163700,1148221666,660,660,660,660,0
|
|
20241211,163600,1148221666,660,660,660,660,0
|
|
20241211,163500,1148221666,660,660,660,660,0
|
|
20241211,163400,1148221666,660,660,660,660,0
|
|
20241211,163300,1148221666,660,660,660,660,0
|
|
20241211,163200,1148221666,660,660,660,660,0
|
|
20241211,163100,1148221666,660,660,660,660,0
|
|
20241211,163000,1148221666,660,660,660,660,0
|
|
20241211,162900,1148221666,660,660,660,660,0
|
|
20241211,162800,1148221666,660,660,660,660,0
|
|
20241211,162700,1148221666,660,660,660,660,0
|
|
20241211,162600,1148221666,660,660,660,660,0
|
|
20241211,162500,1148221666,660,660,660,660,0
|
|
20241211,162400,1148221666,660,660,660,660,0
|
|
20241211,162300,1148221666,660,660,660,660,0
|
|
20241211,162200,1148221666,660,660,660,660,42461
|
|
20241211,162100,1148221666,660,660,660,660,0
|
|
20241211,162000,1148221666,660,660,660,660,0
|
|
20241211,161900,1148221666,660,660,660,660,0
|
|
20241211,161800,1148221666,660,660,660,660,0
|
|
20241211,161700,1148221666,660,660,660,660,0
|
|
20241211,161600,1148221666,660,660,660,660,0
|
|
20241211,161500,1148221666,660,660,660,660,0
|
|
20241211,161400,1148221666,660,660,660,660,0
|
|
20241211,161300,1148221666,660,660,660,660,0
|
|
20241211,161200,1148221666,660,660,660,660,0
|
|
20241211,161100,1148221666,660,660,660,660,0
|
|
20241211,161000,1148221666,660,660,660,660,0
|
|
20241211,160900,1148221666,660,660,660,660,0
|
|
20241211,160800,1148221666,660,660,660,660,0
|
|
20241211,160700,1148221666,660,660,660,660,0
|
|
20241211,160600,1148221666,660,660,660,660,0
|
|
20241211,160500,1148221666,660,660,660,660,0
|
|
20241211,160400,1148221666,660,660,660,660,0
|
|
20241211,160300,1148221666,660,660,660,660,0
|
|
20241211,160200,1148221666,660,660,660,660,0
|
|
20241211,160100,1148221666,660,660,660,660,0
|
|
20241211,160000,1148221666,660,660,660,660,0
|
|
20241211,155900,1148221666,660,660,660,660,0
|
|
20241211,155800,1148221666,660,660,660,660,0
|
|
20241211,155700,1148221666,660,660,660,660,0
|
|
20241211,155600,1148221666,660,660,660,660,0
|
|
20241211,155500,1148221666,660,660,660,660,0
|
|
20241211,155400,1148221666,660,660,660,660,0
|
|
20241211,155300,1148221666,660,660,660,660,0
|
|
20241211,155200,1148221666,660,660,660,660,42461
|
|
20241211,155100,1148221666,660,660,660,660,0
|
|
20241211,155000,1148221666,660,660,660,660,0
|
|
20241211,154900,1148221666,660,660,660,660,0
|
|
20241211,154800,1148221666,660,660,660,660,0
|
|
20241211,154700,1148221666,660,660,660,660,0
|
|
20241211,154600,1148221666,660,660,660,660,0
|
|
20241211,154500,1148221666,660,660,660,660,0
|
|
20241211,154400,1148221666,660,660,660,660,0
|
|
20241211,154300,1148221666,660,660,660,660,0
|
|
20241211,154200,1148221666,660,660,660,660,0
|
|
20241211,154100,1148221666,660,660,660,660,0
|
|
20241211,154000,1148221666,660,660,660,660,0
|
|
20241211,153900,1148221666,660,660,660,660,0
|
|
20241211,153800,1148221666,660,660,660,660,0
|
|
20241211,153700,1148221666,660,660,660,660,0
|
|
20241211,153600,1148221666,660,660,660,660,0
|
|
20241211,153500,1148221666,660,660,660,660,0
|
|
20241211,153400,1148221666,660,660,660,660,0
|
|
20241211,153300,1148221666,660,660,660,660,0
|
|
20241211,153200,1148221666,660,660,660,660,0
|
|
20241211,153100,1148221666,660,660,660,660,0
|
|
20241211,153000,1148221666,660,660,660,660,42461
|
|
20241211,152900,1120197406,660,660,660,660,0
|
|
20241211,152800,1120197406,660,660,660,660,0
|
|
20241211,152700,1120197406,660,660,660,660,0
|
|
20241211,152600,1120197406,660,660,660,660,0
|
|
20241211,152500,1120197406,660,660,660,660,0
|
|
20241211,152400,1120197406,660,660,660,660,0
|
|
20241211,152300,1120197406,660,660,660,660,0
|
|
20241211,152200,1120197406,660,660,660,660,0
|
|
20241211,152100,1120197406,660,660,660,660,0
|
|
20241211,152000,1120197406,660,660,660,660,0
|
|
20241211,151900,1120197406,660,660,660,658,11383
|
|
20241211,151800,1112684726,660,659,660,657,1405
|
|
20241211,151700,1111757672,659,659,659,657,164
|
|
20241211,151600,1111649601,657,658,659,657,2828
|
|
20241211,151500,1109788850,659,659,659,658,1686
|
|
20241211,151400,1108678778,658,659,659,658,6165
|
|
20241211,151300,1104622115,659,660,660,658,5311
|
|
20241211,151200,1101122026,660,660,660,659,905
|
|
20241211,151100,1100525331,659,662,662,659,11542
|
|
20241211,151000,1092902466,662,662,662,661,6267
|
|
20241211,150900,1088758714,661,661,661,660,6001
|
|
20241211,150800,1084792054,661,661,661,660,1241
|
|
20241211,150700,1083971757,662,660,662,660,13531
|
|
20241211,150600,1075035415,659,659,659,658,1224
|
|
20241211,150500,1074229078,658,658,658,658,0
|
|
20241211,150400,1074229078,658,659,659,658,341
|
|
20241211,150300,1074004459,659,659,659,659,641
|
|
20241211,150200,1073582040,659,659,660,659,1099
|
|
20241211,150100,1072857699,660,660,660,660,4553
|
|
20241211,150000,1069852719,659,660,660,659,2981
|
|
20241211,145900,1067885880,660,660,660,660,1508
|
|
20241211,145800,1066890600,660,662,663,660,15539
|
|
20241211,145700,1056623889,662,661,662,661,1852
|
|
20241211,145600,1055398195,661,661,661,661,3102
|
|
20241211,145500,1053347773,661,661,661,661,1400
|
|
20241211,145400,1052422373,660,661,661,660,6410
|
|
20241211,145300,1048186463,660,660,660,660,3369
|
|
20241211,145200,1045962923,660,660,660,660,1073
|
|
20241211,145100,1045254743,660,660,660,660,2226
|
|
20241211,145000,1043785583,659,659,659,659,1
|
|
20241211,144900,1043784924,660,656,660,655,1571
|
|
20241211,144800,1042752890,660,660,660,660,3
|
|
20241211,144700,1042750910,659,657,660,657,35450
|
|
20241211,144600,1019389296,656,655,656,655,5775
|
|
20241211,144500,1015600917,655,656,656,655,1541
|
|
20241211,144400,1014590103,656,656,656,656,79
|
|
20241211,144300,1014538279,656,656,656,656,1485
|
|
20241211,144200,1013564119,655,655,655,655,0
|
|
20241211,144100,1013564119,655,654,655,654,8645
|
|
20241211,144000,1007901646,655,655,656,654,3123
|
|
20241211,143900,1005856660,656,656,656,656,322
|
|
20241211,143800,1005645428,656,656,656,656,648
|
|
20241211,143700,1005220340,656,655,656,655,572
|
|
20241211,143600,1004845169,655,655,655,655,0
|
|
20241211,143500,1004845169,655,654,655,653,821
|
|
20241211,143400,1004308462,654,654,654,654,0
|
|
20241211,143300,1004308462,654,655,655,654,1757
|
|
20241211,143200,1003159130,655,655,655,655,1008
|
|
20241211,143100,1002498890,655,656,656,655,5950
|
|
20241211,143000,998599558,656,656,656,656,5898
|
|
20241211,142900,994730470,656,656,656,656,741
|
|
20241211,142800,994244374,656,656,656,656,7
|
|
20241211,142700,994239782,656,656,656,656,19
|
|
20241211,142600,994227318,655,655,656,655,7508
|
|
20241211,142500,989309434,653,653,653,653,0
|
|
20241211,142400,989309434,653,655,655,653,1984
|
|
20241211,142300,988011874,655,655,655,655,2340
|
|
20241211,142200,986479174,655,655,655,655,0
|
|
20241211,142100,986479174,655,653,655,653,7440
|
|
20241211,142000,981611992,652,652,652,652,606
|
|
20241211,141900,981216880,652,652,652,652,0
|
|
20241211,141800,981216880,652,650,652,650,1291
|
|
20241211,141700,980375919,651,651,651,651,0
|
|
20241211,141600,980375919,651,651,651,651,15725
|
|
20241211,141500,970138944,650,652,652,650,6152
|
|
20241211,141400,966136725,652,651,652,651,401
|
|
20241211,141300,965875673,652,652,652,652,0
|
|
20241211,141200,965875673,652,652,652,652,5
|
|
20241211,141100,965872413,651,652,652,651,50
|
|
20241211,141000,965839861,651,651,651,651,227
|
|
20241211,140900,965692084,652,652,652,652,19
|
|
20241211,140800,965679696,650,650,650,650,1273
|
|
20241211,140700,964852246,650,650,650,650,1734
|
|
20241211,140600,963725146,650,650,650,650,2346
|
|
20241211,140500,962200246,652,651,652,651,800
|
|
20241211,140400,961679146,652,652,652,652,8650
|
|
20241211,140300,956039346,650,650,650,650,0
|
|
20241211,140200,956039346,650,650,650,650,4994
|
|
20241211,140100,952793246,650,650,650,650,0
|
|
20241211,140000,952793246,650,650,650,650,0
|
|
20241211,135900,952793246,650,650,650,650,0
|
|
20241211,135800,952793246,650,650,650,650,1000
|
|
20241211,135700,952143246,650,650,650,650,0
|
|
20241211,135600,952143246,650,650,650,650,513
|
|
20241211,135500,951809796,649,650,650,649,13083
|
|
20241211,135400,943307360,650,650,650,650,10295
|
|
20241211,135300,936615610,650,652,652,650,14859
|
|
20241211,135200,926943330,653,653,653,653,1306
|
|
20241211,135100,926090512,652,653,653,652,7798
|
|
20241211,135000,921004875,654,654,654,653,1563
|
|
20241211,134900,919982674,654,654,654,654,1400
|
|
20241211,134800,919067074,654,654,654,654,2
|
|
20241211,134700,919065766,654,654,654,654,20
|
|
20241211,134600,919052686,653,653,653,653,0
|
|
20241211,134500,919052686,653,653,653,652,2385
|
|
20241211,134400,917495508,653,652,653,652,1227
|
|
20241211,134300,916694504,654,654,654,654,100
|
|
20241211,134200,916629104,654,654,654,654,0
|
|
20241211,134100,916629104,654,654,654,654,2600
|
|
20241211,134000,914928704,654,652,654,652,3234
|
|
20241211,133900,912815316,653,653,653,653,2
|
|
20241211,133800,912814010,654,654,654,654,0
|
|
20241211,133700,912814010,654,654,654,654,1
|
|
20241211,133600,912813356,652,652,652,652,542
|
|
20241211,133500,912459972,652,654,654,652,17206
|
|
20241211,133400,901237938,654,654,654,654,3443
|
|
20241211,133300,898986216,654,654,654,654,3
|
|
20241211,133200,898984254,655,654,655,654,432
|
|
20241211,133100,898701522,654,655,655,654,1883
|
|
20241211,133000,897469362,656,656,656,656,0
|
|
20241211,132900,897469362,656,655,656,655,1626
|
|
20241211,132800,896404327,655,654,655,653,1458
|
|
20241211,132700,895451300,653,653,655,653,2711
|
|
20241211,132600,893680590,655,655,655,655,8
|
|
20241211,132500,893675350,655,655,655,655,2003
|
|
20241211,132400,892363385,655,655,655,655,483
|
|
20241211,132300,892047020,655,655,655,655,0
|
|
20241211,132200,892047020,655,654,655,654,300
|
|
20241211,132100,891850521,655,655,655,655,200
|
|
20241211,132000,891719521,655,655,655,655,15051
|
|
20241211,131900,881861116,655,652,655,652,467
|
|
20241211,131800,881556437,652,654,654,652,1000
|
|
20241211,131700,880904337,652,652,652,652,2
|
|
20241211,131600,880903033,654,654,654,654,0
|
|
20241211,131500,880903033,654,655,655,654,2611
|
|
20241211,131400,879195435,655,655,655,655,9489
|
|
20241211,131300,872980140,655,655,655,655,2900
|
|
20241211,131200,871080640,655,656,656,655,1507
|
|
20241211,131100,870093548,656,655,656,655,9406
|
|
20241211,131000,863931613,654,654,654,654,400
|
|
20241211,130900,863670013,654,655,655,654,52
|
|
20241211,130800,863635955,655,655,655,655,1840
|
|
20241211,130700,862430755,654,654,654,654,341
|
|
20241211,130600,862207741,652,652,652,652,0
|
|
20241211,130500,862207741,652,654,654,652,3341
|
|
20241211,130400,860023289,653,653,653,653,682
|
|
20241211,130300,859577943,653,653,653,653,378
|
|
20241211,130200,859331109,652,652,652,652,1000
|
|
20241211,130100,858679109,652,651,652,651,5621
|
|
20241211,130000,855015717,651,651,651,651,0
|
|
20241211,125900,855015717,651,651,651,651,172
|
|
20241211,125800,854903745,651,651,651,651,3099
|
|
20241211,125700,852886296,651,651,651,651,1801
|
|
20241211,125600,851713845,651,651,651,651,0
|
|
20241211,125500,851713845,651,651,651,651,150
|
|
20241211,125400,851616195,652,652,652,652,134
|
|
20241211,125300,851528827,651,652,652,651,810
|
|
20241211,125200,851000717,652,652,652,652,0
|
|
20241211,125100,851000717,652,652,652,652,500
|
|
20241211,125000,850674717,651,651,651,651,2707
|
|
20241211,124900,848912460,653,653,653,653,0
|
|
20241211,124800,848912460,653,653,653,653,509
|
|
20241211,124700,848580083,653,653,653,653,210
|
|
20241211,124600,848442953,653,651,653,651,328
|
|
20241211,124500,848229421,651,653,653,651,1207
|
|
20241211,124400,847443264,653,653,653,653,21
|
|
20241211,124300,847429551,651,651,651,651,227
|
|
20241211,124200,847281774,654,654,654,654,0
|
|
20241211,124100,847281774,654,654,654,654,2
|
|
20241211,124000,847280466,650,650,650,650,0
|
|
20241211,123900,847280466,650,650,650,650,3049
|
|
20241211,123800,845298616,654,651,654,650,15503
|
|
20241211,123700,835208654,651,652,652,651,500
|
|
20241211,123600,834882674,653,653,653,653,0
|
|
20241211,123500,834882674,653,653,653,653,0
|
|
20241211,123400,834882674,653,653,653,653,2073
|
|
20241211,123300,833529005,653,653,653,653,175
|
|
20241211,123200,833414730,653,653,653,653,0
|
|
20241211,123100,833414730,653,653,653,653,100
|
|
20241211,123000,833349430,653,653,653,653,0
|
|
20241211,122900,833349430,653,653,653,653,122
|
|
20241211,122800,833269764,652,653,653,652,1331
|
|
20241211,122700,832401621,654,654,654,654,0
|
|
20241211,122600,832401621,654,654,654,654,0
|
|
20241211,122500,832401621,654,654,654,654,0
|
|
20241211,122400,832401621,654,654,654,654,33
|
|
20241211,122300,832380039,654,653,654,653,4456
|
|
20241211,122200,829465860,653,653,654,652,3606
|
|
20241211,122100,827113522,652,652,652,652,1753
|
|
20241211,122000,825970566,652,652,652,652,1
|
|
20241211,121900,825969914,652,653,653,652,3060
|
|
20241211,121800,823974779,652,651,652,650,183
|
|
20241211,121700,823855649,650,650,650,650,0
|
|
20241211,121600,823855649,650,651,651,650,1135
|
|
20241211,121500,823116856,650,650,650,650,4746
|
|
20241211,121400,820031956,651,651,651,651,53
|
|
20241211,121300,819997453,651,651,651,650,774
|
|
20241211,121200,819494289,651,651,651,651,0
|
|
20241211,121100,819494289,651,651,651,651,440
|
|
20241211,121000,819207849,650,650,650,650,12326
|
|
20241211,120900,811195949,651,651,651,651,1925
|
|
20241211,120800,809942774,652,652,652,652,589
|
|
20241211,120700,809558746,654,653,654,653,310
|
|
20241211,120600,809356210,652,652,652,652,100
|
|
20241211,120500,809291010,652,651,652,651,2600
|
|
20241211,120400,807598310,652,651,652,651,2770
|
|
20241211,120300,805794270,651,653,653,651,3979
|
|
20241211,120200,803200034,652,652,652,652,2
|
|
20241211,120100,803198730,652,652,652,652,0
|
|
20241211,120000,803198730,652,652,652,652,0
|
|
20241211,115900,803198730,652,652,652,652,1
|
|
20241211,115800,803198078,652,654,654,652,1350
|
|
20241211,115700,802317786,654,654,654,654,32
|
|
20241211,115600,802296858,654,653,654,653,231
|
|
20241211,115500,802145805,652,652,652,652,1004
|
|
20241211,115400,801491197,653,653,653,653,30
|
|
20241211,115300,801471607,653,653,653,653,815
|
|
20241211,115200,800939412,653,653,653,653,0
|
|
20241211,115100,800939412,653,653,653,653,759
|
|
20241211,115000,800443785,653,653,654,653,2010
|
|
20241211,114900,799131070,653,652,653,652,566
|
|
20241211,114800,798762037,651,651,651,651,19652
|
|
20241211,114700,785968585,651,651,651,651,2057
|
|
20241211,114600,784629478,651,651,651,651,4
|
|
20241211,114500,784626874,651,651,651,651,1085
|
|
20241211,114400,783920539,651,651,651,651,0
|
|
20241211,114300,783920539,651,651,651,651,402
|
|
20241211,114200,783658837,651,651,651,651,600
|
|
20241211,114100,783268237,652,650,652,650,3005
|
|
20241211,114000,781309587,652,650,652,650,59
|
|
20241211,113900,781271197,652,652,652,652,1081
|
|
20241211,113800,780566385,652,651,652,651,3000
|
|
20241211,113700,778612000,651,651,651,651,109
|
|
20241211,113600,778541041,650,649,651,649,6092
|
|
20241211,113500,774581543,650,651,651,650,1041
|
|
20241211,113400,773904888,651,650,651,650,501
|
|
20241211,113300,773578738,649,649,649,649,0
|
|
20241211,113200,773578738,649,650,650,649,884
|
|
20241211,113100,773004972,652,651,652,651,627
|
|
20241211,113000,772596629,651,651,651,651,50
|
|
20241211,112900,772564079,651,651,651,651,5546
|
|
20241211,112800,768953633,652,652,652,652,44
|
|
20241211,112700,768924945,652,650,652,650,7820
|
|
20241211,112600,763831997,651,650,651,650,2291
|
|
20241211,112500,762342640,650,651,651,650,18422
|
|
20241211,112400,750367834,651,651,651,651,2313
|
|
20241211,112300,748862071,651,651,651,651,62
|
|
20241211,112200,748821709,651,651,651,651,190
|
|
20241211,112100,748698019,651,651,651,651,106
|
|
20241211,112000,748629013,651,652,652,651,1216
|
|
20241211,111900,747837381,651,651,651,651,1002
|
|
20241211,111800,747185079,651,651,651,651,0
|
|
20241211,111700,747185079,651,651,652,651,7181
|
|
20241211,111600,742510247,651,651,651,651,17622
|
|
20241211,111500,731038325,651,651,652,651,9341
|
|
20241211,111400,724956224,652,652,652,652,0
|
|
20241211,111300,724956224,652,652,652,651,6710
|
|
20241211,111200,720581531,654,653,654,653,771
|
|
20241211,111100,720077397,653,653,653,653,3261
|
|
20241211,111000,717947964,653,654,654,653,4299
|
|
20241211,110900,715140713,654,654,654,653,5489
|
|
20241211,110800,711555392,655,653,655,653,5705
|
|
20241211,110700,707829524,656,653,656,653,2298
|
|
20241211,110600,706328717,656,654,656,653,1556
|
|
20241211,110500,705311814,654,655,656,654,10562
|
|
20241211,110400,698384319,655,655,656,655,5233
|
|
20241211,110300,694955591,653,655,655,653,3039
|
|
20241211,110200,692968297,654,654,654,654,75
|
|
20241211,110100,692919247,655,655,655,655,10
|
|
20241211,110000,692912697,655,655,655,655,6836
|
|
20241211,105900,688435117,655,654,655,654,1795
|
|
20241211,105800,687260765,654,653,654,653,9632
|
|
20241211,105700,680963167,654,654,654,654,6743
|
|
20241211,105600,676553245,654,655,655,654,9640
|
|
20241211,105500,670245685,656,656,656,656,100
|
|
20241211,105400,670180085,656,656,658,655,357
|
|
20241211,105300,669945937,656,655,656,655,11004
|
|
20241211,105200,662738313,655,656,656,655,17001
|
|
20241211,105100,651594417,656,656,656,655,6193
|
|
20241211,105000,647531888,656,658,658,656,4356
|
|
20241211,104900,644671489,659,659,659,659,1
|
|
20241211,104800,644670830,659,659,659,659,0
|
|
20241211,104700,644670830,659,659,660,659,1078
|
|
20241211,104600,643960422,659,657,659,657,210
|
|
20241211,104500,643822161,658,658,658,658,6
|
|
20241211,104400,643818213,657,658,658,657,6742
|
|
20241211,104300,639385849,659,659,659,659,235
|
|
20241211,104200,639230984,659,659,660,659,2699
|
|
20241211,104100,637452314,659,659,659,659,1002
|
|
20241211,104000,636791996,660,660,660,660,0
|
|
20241211,103900,636791996,660,657,660,657,21466
|
|
20241211,103800,622646064,658,658,658,657,5363
|
|
20241211,103700,619117410,660,660,660,660,0
|
|
20241211,103600,619117410,660,658,660,658,26213
|
|
20241211,103500,601836787,659,658,659,657,12599
|
|
20241211,103400,593549077,659,658,659,658,3048
|
|
20241211,103300,591543400,658,658,658,657,6872
|
|
20241211,103200,587022847,658,658,658,658,3503
|
|
20241211,103100,584717873,658,658,659,658,4511
|
|
20241211,103000,581749625,658,658,658,658,1296
|
|
20241211,102900,580896857,657,659,659,657,201
|
|
20241211,102800,580764798,658,659,659,658,101
|
|
20241211,102700,580698339,657,658,659,657,4404
|
|
20241211,102600,577797016,658,658,658,658,105
|
|
20241211,102500,577727926,659,658,659,658,17523
|
|
20241211,102400,566182084,658,659,659,658,6342
|
|
20241211,102300,562006708,658,658,658,658,889
|
|
20241211,102200,561421746,658,658,658,657,1327
|
|
20241211,102100,560548780,658,658,658,658,1715
|
|
20241211,102000,559420310,658,658,658,658,7240
|
|
20241211,101900,554656390,658,658,658,658,0
|
|
20241211,101800,554656390,658,658,658,658,148
|
|
20241211,101700,554559006,658,658,658,658,1
|
|
20241211,101600,554558348,656,656,656,656,1052
|
|
20241211,101500,553868236,656,656,656,656,165
|
|
20241211,101400,553759996,658,657,658,657,6811
|
|
20241211,101300,549283697,657,658,658,657,5665
|
|
20241211,101200,545561244,658,659,660,658,3561
|
|
20241211,101100,543216426,658,658,659,657,5303
|
|
20241211,101000,539732042,659,660,660,657,5218
|
|
20241211,100900,536297316,658,658,660,658,11402
|
|
20241211,100800,528794712,658,660,660,658,4670
|
|
20241211,100700,525715245,661,660,661,660,5837
|
|
20241211,100600,521862819,660,660,660,659,4859
|
|
20241211,100500,518656366,660,660,660,659,5251
|
|
20241211,100400,515190755,660,660,660,660,0
|
|
20241211,100300,515190755,660,659,660,659,1379
|
|
20241211,100200,514280701,658,658,658,658,823
|
|
20241211,100100,513739167,657,659,659,657,19187
|
|
20241211,100000,501118506,659,660,660,659,4091
|
|
20241211,095900,498422466,659,659,659,658,4008
|
|
20241211,095800,495781224,658,658,658,658,4000
|
|
20241211,095700,493149224,659,659,659,659,4235
|
|
20241211,095600,490358359,658,658,658,658,11874
|
|
20241211,095500,482545267,658,658,658,657,4208
|
|
20241211,095400,479777409,658,657,658,657,2030
|
|
20241211,095300,478442799,657,657,657,657,0
|
|
20241211,095200,478442799,657,657,657,656,3240
|
|
20241211,095100,476315182,657,657,658,657,3340
|
|
20241211,095000,474119882,657,658,658,657,8006
|
|
20241211,094900,468852234,658,659,660,658,7451
|
|
20241211,094800,463940576,659,658,659,658,2265
|
|
20241211,094700,462449354,658,658,658,658,3211
|
|
20241211,094600,460336516,658,658,659,658,3870
|
|
20241211,094500,457788605,658,658,659,658,7129
|
|
20241211,094400,453096502,658,659,659,658,1191
|
|
20241211,094300,452312633,659,659,659,658,557
|
|
20241211,094200,451945573,659,659,659,658,5906
|
|
20241211,094100,448056663,659,657,659,657,3361
|
|
20241211,094000,445845198,657,656,658,656,129
|
|
20241211,093900,445760514,658,658,659,658,3730
|
|
20241211,093800,443306095,658,656,658,656,10237
|
|
20241211,093700,436585162,657,656,657,655,20423
|
|
20241211,093600,423194467,657,657,657,656,7188
|
|
20241211,093500,418472151,656,657,657,655,1120
|
|
20241211,093400,417737629,659,658,659,655,4081
|
|
20241211,093300,415050304,658,659,659,655,6586
|
|
20241211,093200,410710190,659,655,659,654,12849
|
|
20241211,093100,402268517,655,655,656,655,3387
|
|
20241211,093000,400049826,654,656,656,654,2410
|
|
20241211,092900,398472617,654,655,655,654,5413
|
|
20241211,092800,394932015,655,658,658,655,4547
|
|
20241211,092700,391949987,657,658,659,657,5098
|
|
20241211,092600,388594518,659,658,659,657,69100
|
|
20241211,092500,343120967,658,653,658,653,50955
|
|
20241211,092400,309711056,651,653,654,651,12344
|
|
20241211,092300,301645866,653,653,653,650,10841
|
|
20241211,092200,294595256,653,654,654,650,26938
|
|
20241211,092100,277055439,654,654,654,653,1985
|
|
20241211,092000,275757631,654,655,655,654,4894
|
|
20241211,091900,272555310,655,654,655,653,8455
|
|
20241211,091800,267026224,654,653,656,653,31451
|
|
20241211,091700,246446572,652,652,654,651,18452
|
|
20241211,091600,234404751,652,648,652,648,25780
|
|
20241211,091500,217652152,649,647,649,647,10508
|
|
20241211,091400,210842316,648,648,649,648,11286
|
|
20241211,091300,203527440,648,647,649,647,6901
|
|
20241211,091200,199056882,647,650,651,646,18256
|
|
20241211,091100,187234161,650,650,652,649,16152
|
|
20241211,091000,176736310,652,648,652,648,74224
|
|
20241211,090900,128485131,648,647,648,647,4735
|
|
20241211,090800,125419642,646,643,647,643,17234
|
|
20241211,090700,114316126,643,641,644,640,35071
|
|
20241211,090600,91815785,640,638,641,638,15709
|
|
20241211,090500,81763499,640,639,641,637,37858
|
|
20241211,090400,57552858,640,637,640,637,6316
|
|
20241211,090300,53516871,638,638,639,638,10488
|
|
20241211,090200,46825526,634,635,638,633,11806
|
|
20241211,090100,39328929,634,634,637,633,5600
|
|
20241211,090000,35776732,634,638,638,634,55200
|