595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,185200,679030532,662,662,662,662,50758
|
|
20241213,185100,679030532,662,662,662,662,0
|
|
20241213,185000,679030532,662,662,662,662,0
|
|
20241213,184900,679030532,662,662,662,662,0
|
|
20241213,184800,679030532,662,662,662,662,0
|
|
20241213,184700,679030532,662,662,662,662,0
|
|
20241213,184600,679030532,662,662,662,662,0
|
|
20241213,184500,679030532,662,662,662,662,0
|
|
20241213,184400,679030532,662,662,662,662,0
|
|
20241213,184300,679030532,662,662,662,662,0
|
|
20241213,184200,679030532,662,662,662,662,0
|
|
20241213,184100,679030532,662,662,662,662,0
|
|
20241213,184000,679030532,662,662,662,662,0
|
|
20241213,183900,679030532,662,662,662,662,0
|
|
20241213,183800,679030532,662,662,662,662,0
|
|
20241213,183700,679030532,662,662,662,662,0
|
|
20241213,183600,679030532,662,662,662,662,0
|
|
20241213,183500,679030532,662,662,662,662,0
|
|
20241213,183400,679030532,662,662,662,662,0
|
|
20241213,183300,679030532,662,662,662,662,0
|
|
20241213,183200,679030532,662,662,662,662,0
|
|
20241213,183100,679030532,662,662,662,662,0
|
|
20241213,183000,679030532,662,662,662,662,0
|
|
20241213,182900,679030532,662,662,662,662,0
|
|
20241213,182800,679030532,662,662,662,662,0
|
|
20241213,182700,679030532,662,662,662,662,0
|
|
20241213,182600,679030532,662,662,662,662,0
|
|
20241213,182500,679030532,662,662,662,662,0
|
|
20241213,182400,679030532,662,662,662,662,0
|
|
20241213,182300,679030532,662,662,662,662,0
|
|
20241213,182200,679030532,662,662,662,662,50758
|
|
20241213,182100,679030532,662,662,662,662,0
|
|
20241213,182000,679030532,662,662,662,662,0
|
|
20241213,181900,679030532,662,662,662,662,0
|
|
20241213,181800,679030532,662,662,662,662,0
|
|
20241213,181700,679030532,662,662,662,662,0
|
|
20241213,181600,679030532,662,662,662,662,0
|
|
20241213,181500,679030532,662,662,662,662,0
|
|
20241213,181400,679030532,662,662,662,662,0
|
|
20241213,181300,679030532,662,662,662,662,0
|
|
20241213,181200,679030532,662,662,662,662,0
|
|
20241213,181100,679030532,662,662,662,662,0
|
|
20241213,181000,679030532,662,662,662,662,0
|
|
20241213,180900,679030532,662,662,662,662,0
|
|
20241213,180800,679030532,662,662,662,662,0
|
|
20241213,180700,679030532,662,662,662,662,0
|
|
20241213,180600,679030532,662,662,662,662,0
|
|
20241213,180500,679030532,662,662,662,662,0
|
|
20241213,180400,679030532,662,662,662,662,0
|
|
20241213,180300,679030532,662,662,662,662,0
|
|
20241213,180200,679030532,662,662,662,662,0
|
|
20241213,180100,679030532,662,662,662,662,0
|
|
20241213,180000,679030532,662,662,662,662,0
|
|
20241213,175900,679030532,662,662,662,662,0
|
|
20241213,175800,679030532,662,662,662,662,0
|
|
20241213,175700,679030532,662,662,662,662,0
|
|
20241213,175600,679030532,662,662,662,662,0
|
|
20241213,175500,679030532,662,662,662,662,0
|
|
20241213,175400,679030532,662,662,662,662,0
|
|
20241213,175300,679030532,662,662,662,662,0
|
|
20241213,175200,679030532,662,662,662,662,50758
|
|
20241213,175100,679030532,662,662,662,662,0
|
|
20241213,175000,679030532,662,662,662,662,0
|
|
20241213,174900,679030532,662,662,662,662,0
|
|
20241213,174800,679030532,662,662,662,662,0
|
|
20241213,174700,679030532,662,662,662,662,0
|
|
20241213,174600,679030532,662,662,662,662,0
|
|
20241213,174500,679030532,662,662,662,662,0
|
|
20241213,174400,679030532,662,662,662,662,0
|
|
20241213,174300,679030532,662,662,662,662,0
|
|
20241213,174200,679030532,662,662,662,662,0
|
|
20241213,174100,679030532,662,662,662,662,0
|
|
20241213,174000,679030532,662,662,662,662,0
|
|
20241213,173900,679030532,662,662,662,662,0
|
|
20241213,173800,679030532,662,662,662,662,0
|
|
20241213,173700,679030532,662,662,662,662,0
|
|
20241213,173600,679030532,662,662,662,662,0
|
|
20241213,173500,679030532,662,662,662,662,0
|
|
20241213,173400,679030532,662,662,662,662,0
|
|
20241213,173300,679030532,662,662,662,662,0
|
|
20241213,173200,679030532,662,662,662,662,0
|
|
20241213,173100,679030532,662,662,662,662,0
|
|
20241213,173000,679030532,662,662,662,662,0
|
|
20241213,172900,679030532,662,662,662,662,0
|
|
20241213,172800,679030532,662,662,662,662,0
|
|
20241213,172700,679030532,662,662,662,662,0
|
|
20241213,172600,679030532,662,662,662,662,0
|
|
20241213,172500,679030532,662,662,662,662,0
|
|
20241213,172400,679030532,662,662,662,662,0
|
|
20241213,172300,679030532,662,662,662,662,0
|
|
20241213,172200,679030532,662,662,662,662,50758
|
|
20241213,172100,679030532,662,662,662,662,0
|
|
20241213,172000,679030532,662,662,662,662,0
|
|
20241213,171900,679030532,662,662,662,662,0
|
|
20241213,171800,679030532,662,662,662,662,0
|
|
20241213,171700,679030532,662,662,662,662,0
|
|
20241213,171600,679030532,662,662,662,662,0
|
|
20241213,171500,679030532,662,662,662,662,0
|
|
20241213,171400,679030532,662,662,662,662,0
|
|
20241213,171300,679030532,662,662,662,662,0
|
|
20241213,171200,679030532,662,662,662,662,0
|
|
20241213,171100,679030532,662,662,662,662,0
|
|
20241213,171000,679030532,662,662,662,662,0
|
|
20241213,170900,679030532,662,662,662,662,0
|
|
20241213,170800,679030532,662,662,662,662,0
|
|
20241213,170700,679030532,662,662,662,662,0
|
|
20241213,170600,679030532,662,662,662,662,0
|
|
20241213,170500,679030532,662,662,662,662,0
|
|
20241213,170400,679030532,662,662,662,662,0
|
|
20241213,170300,679030532,662,662,662,662,0
|
|
20241213,170200,679030532,662,662,662,662,0
|
|
20241213,170100,679030532,662,662,662,662,0
|
|
20241213,170000,679030532,662,662,662,662,0
|
|
20241213,165900,679030532,662,662,662,662,0
|
|
20241213,165800,679030532,662,662,662,662,0
|
|
20241213,165700,679030532,662,662,662,662,0
|
|
20241213,165600,679030532,662,662,662,662,0
|
|
20241213,165500,679030532,662,662,662,662,0
|
|
20241213,165400,679030532,662,662,662,662,0
|
|
20241213,165300,679030532,662,662,662,662,0
|
|
20241213,165200,679030532,662,662,662,662,50758
|
|
20241213,165100,679030532,662,662,662,662,0
|
|
20241213,165000,679030532,662,662,662,662,0
|
|
20241213,164900,679030532,662,662,662,662,0
|
|
20241213,164800,679030532,662,662,662,662,0
|
|
20241213,164700,679030532,662,662,662,662,0
|
|
20241213,164600,679030532,662,662,662,662,0
|
|
20241213,164500,679030532,662,662,662,662,0
|
|
20241213,164400,679030532,662,662,662,662,0
|
|
20241213,164300,679030532,662,662,662,662,0
|
|
20241213,164200,679030532,662,662,662,662,0
|
|
20241213,164100,679030532,662,662,662,662,0
|
|
20241213,164000,679030532,662,662,662,662,0
|
|
20241213,163900,679030532,662,662,662,662,0
|
|
20241213,163800,679030532,662,662,662,662,0
|
|
20241213,163700,679030532,662,662,662,662,0
|
|
20241213,163600,679030532,662,662,662,662,0
|
|
20241213,163500,679030532,662,662,662,662,0
|
|
20241213,163400,679030532,662,662,662,662,0
|
|
20241213,163300,679030532,662,662,662,662,0
|
|
20241213,163200,679030532,662,662,662,662,0
|
|
20241213,163100,679030532,662,662,662,662,0
|
|
20241213,163000,679030532,662,662,662,662,0
|
|
20241213,162900,679030532,662,662,662,662,0
|
|
20241213,162800,679030532,662,662,662,662,0
|
|
20241213,162700,679030532,662,662,662,662,0
|
|
20241213,162600,679030532,662,662,662,662,0
|
|
20241213,162500,679030532,662,662,662,662,0
|
|
20241213,162400,679030532,662,662,662,662,0
|
|
20241213,162300,679030532,662,662,662,662,0
|
|
20241213,162200,679030532,662,662,662,662,50758
|
|
20241213,162100,679030532,662,662,662,662,0
|
|
20241213,162000,679030532,662,662,662,662,0
|
|
20241213,161900,679030532,662,662,662,662,0
|
|
20241213,161800,679030532,662,662,662,662,0
|
|
20241213,161700,679030532,662,662,662,662,0
|
|
20241213,161600,679030532,662,662,662,662,0
|
|
20241213,161500,679030532,662,662,662,662,0
|
|
20241213,161400,679030532,662,662,662,662,0
|
|
20241213,161300,679030532,662,662,662,662,0
|
|
20241213,161200,679030532,662,662,662,662,0
|
|
20241213,161100,679030532,662,662,662,662,0
|
|
20241213,161000,679030532,662,662,662,662,0
|
|
20241213,160900,679030532,662,662,662,662,0
|
|
20241213,160800,679030532,662,662,662,662,0
|
|
20241213,160700,679030532,662,662,662,662,0
|
|
20241213,160600,679030532,662,662,662,662,0
|
|
20241213,160500,679030532,662,662,662,662,0
|
|
20241213,160400,679030532,662,662,662,662,0
|
|
20241213,160300,679030532,662,662,662,662,0
|
|
20241213,160200,679030532,662,662,662,662,0
|
|
20241213,160100,679030532,662,662,662,662,0
|
|
20241213,160000,679030532,662,662,662,662,0
|
|
20241213,155900,679030532,662,662,662,662,0
|
|
20241213,155800,679030532,662,662,662,662,0
|
|
20241213,155700,679030532,662,662,662,662,0
|
|
20241213,155600,679030532,662,662,662,662,0
|
|
20241213,155500,679030532,662,662,662,662,0
|
|
20241213,155400,679030532,662,662,662,662,0
|
|
20241213,155300,679030532,662,662,662,662,0
|
|
20241213,155200,679030532,662,662,662,662,50758
|
|
20241213,155100,679030532,662,662,662,662,0
|
|
20241213,155000,679030532,662,662,662,662,0
|
|
20241213,154900,679030532,662,662,662,662,0
|
|
20241213,154800,679030532,662,662,662,662,0
|
|
20241213,154700,679030532,662,662,662,662,0
|
|
20241213,154600,679030532,662,662,662,662,0
|
|
20241213,154500,679030532,662,662,662,662,0
|
|
20241213,154400,679030532,662,662,662,662,0
|
|
20241213,154300,679030532,662,662,662,662,0
|
|
20241213,154200,679030532,662,662,662,662,0
|
|
20241213,154100,679030532,662,662,662,662,0
|
|
20241213,154000,679030532,662,662,662,662,0
|
|
20241213,153900,679030532,662,662,662,662,0
|
|
20241213,153800,679030532,662,662,662,662,0
|
|
20241213,153700,679030532,662,662,662,662,0
|
|
20241213,153600,679030532,662,662,662,662,0
|
|
20241213,153500,679030532,662,662,662,662,0
|
|
20241213,153400,679030532,662,662,662,662,0
|
|
20241213,153300,679030532,662,662,662,662,0
|
|
20241213,153200,679030532,662,662,662,662,0
|
|
20241213,153100,679030532,662,662,662,662,0
|
|
20241213,153000,679030532,662,662,662,662,50758
|
|
20241213,152900,645428736,661,661,661,661,0
|
|
20241213,152800,645428736,661,661,661,661,0
|
|
20241213,152700,645428736,661,661,661,661,0
|
|
20241213,152600,645428736,661,661,661,661,0
|
|
20241213,152500,645428736,661,661,661,661,0
|
|
20241213,152400,645428736,661,661,661,661,0
|
|
20241213,152300,645428736,661,661,661,661,0
|
|
20241213,152200,645428736,661,661,661,661,0
|
|
20241213,152100,645428736,661,661,661,661,0
|
|
20241213,152000,645428736,661,661,661,661,0
|
|
20241213,151900,645428736,661,658,661,658,22558
|
|
20241213,151800,630549619,658,660,660,658,10531
|
|
20241213,151700,623619960,658,658,659,658,2086
|
|
20241213,151600,622247366,658,659,660,655,26441
|
|
20241213,151500,604893340,660,659,660,659,1943
|
|
20241213,151400,603611960,660,660,660,660,1552
|
|
20241213,151300,602587640,658,657,660,657,6917
|
|
20241213,151200,598038774,657,657,657,657,61
|
|
20241213,151100,597998697,657,660,660,657,1722
|
|
20241213,151000,596862327,660,657,660,656,8359
|
|
20241213,150900,591362970,657,657,657,657,0
|
|
20241213,150800,591362970,657,658,658,657,1671
|
|
20241213,150700,590264112,658,657,658,657,2561
|
|
20241213,150600,588581434,657,657,657,657,2051
|
|
20241213,150500,587233927,657,657,657,657,3157
|
|
20241213,150400,585159778,657,657,657,657,280
|
|
20241213,150300,584975818,657,657,657,657,107
|
|
20241213,150200,584905519,658,658,658,658,0
|
|
20241213,150100,584905519,658,658,659,658,557
|
|
20241213,150000,584539012,658,657,658,657,2633
|
|
20241213,145900,582809063,657,657,657,657,1331
|
|
20241213,145800,581934596,657,657,657,656,3600
|
|
20241213,145700,579572396,657,657,657,657,2808
|
|
20241213,145600,577727540,657,656,657,656,1968
|
|
20241213,145500,576436100,657,658,658,657,4
|
|
20241213,145400,576433471,657,656,658,656,247
|
|
20241213,145300,576271333,658,658,658,658,0
|
|
20241213,145200,576271333,658,658,658,658,75
|
|
20241213,145100,576221983,658,658,658,658,10
|
|
20241213,145000,576215403,658,658,658,658,0
|
|
20241213,144900,576215403,658,658,658,658,0
|
|
20241213,144800,576215403,658,658,658,658,1
|
|
20241213,144700,576214745,655,658,658,655,6100
|
|
20241213,144600,572218320,656,656,656,656,5
|
|
20241213,144500,572215040,658,658,658,658,0
|
|
20241213,144400,572215040,658,658,658,658,0
|
|
20241213,144300,572215040,658,656,658,656,151
|
|
20241213,144200,572115982,656,657,657,656,1300
|
|
20241213,144100,571263150,658,658,658,658,2229
|
|
20241213,144000,569796468,659,659,659,659,53
|
|
20241213,143900,569761541,659,660,660,659,3
|
|
20241213,143800,569759563,658,659,660,658,5507
|
|
20241213,143700,566135449,659,660,660,659,828
|
|
20241213,143600,565589782,660,660,660,660,50
|
|
20241213,143500,565556782,660,660,660,660,3
|
|
20241213,143400,565554802,660,660,660,660,8
|
|
20241213,143300,565549522,660,660,660,660,0
|
|
20241213,143200,565549522,660,660,660,660,31
|
|
20241213,143100,565529062,659,659,659,659,0
|
|
20241213,143000,565529062,659,659,659,659,4
|
|
20241213,142900,565526426,659,659,659,659,1100
|
|
20241213,142800,564801526,660,660,660,660,0
|
|
20241213,142700,564801526,660,660,660,660,0
|
|
20241213,142600,564801526,660,660,660,660,502
|
|
20241213,142500,564470206,659,659,659,659,95
|
|
20241213,142400,564407601,660,659,660,659,4757
|
|
20241213,142300,561267983,659,661,661,659,478
|
|
20241213,142200,560952975,659,661,661,659,4
|
|
20241213,142100,560950335,660,661,661,660,22
|
|
20241213,142000,560935814,659,659,660,659,3906
|
|
20241213,141900,558361750,661,661,661,661,1001
|
|
20241213,141800,557700089,661,661,661,661,1801
|
|
20241213,141700,556509628,661,661,661,661,1
|
|
20241213,141600,556508967,660,659,661,659,4874
|
|
20241213,141500,553292741,661,661,661,661,258
|
|
20241213,141400,553122203,661,661,661,659,14
|
|
20241213,141300,553112962,660,661,661,660,10001
|
|
20241213,141200,546512301,660,661,661,660,137
|
|
20241213,141100,546421756,661,660,661,660,71
|
|
20241213,141000,546374895,661,661,661,661,0
|
|
20241213,140900,546374895,661,659,661,659,7
|
|
20241213,140800,546370278,661,660,661,659,2087
|
|
20241213,140700,544992857,661,662,662,661,691
|
|
20241213,140600,544535916,662,662,662,662,1515
|
|
20241213,140500,543532986,662,662,662,662,118
|
|
20241213,140400,543454870,661,661,661,661,630
|
|
20241213,140300,543038440,662,661,662,661,15311
|
|
20241213,140200,532917668,661,660,661,660,1312
|
|
20241213,140100,532051747,660,660,660,660,42
|
|
20241213,140000,532024027,660,660,660,660,6
|
|
20241213,135900,532020067,660,660,660,660,5011
|
|
20241213,135800,528712807,660,660,660,660,12
|
|
20241213,135700,528704887,660,658,660,658,5011
|
|
20241213,135600,525397649,659,659,659,659,1575
|
|
20241213,135500,524359724,659,659,659,659,619
|
|
20241213,135400,523951803,659,659,659,659,0
|
|
20241213,135300,523951803,659,659,659,659,0
|
|
20241213,135200,523951803,659,659,659,659,0
|
|
20241213,135100,523951803,659,659,659,659,242
|
|
20241213,135000,523792325,659,659,659,659,0
|
|
20241213,134900,523792325,659,659,659,659,268
|
|
20241213,134800,523615713,659,660,660,659,30
|
|
20241213,134700,523595942,658,658,658,658,0
|
|
20241213,134600,523595942,658,658,659,658,2003
|
|
20241213,134500,522275976,658,658,658,658,830
|
|
20241213,134400,521729836,659,659,659,659,409
|
|
20241213,134300,521460305,659,659,659,659,1600
|
|
20241213,134200,520405905,659,659,659,659,0
|
|
20241213,134100,520405905,659,659,659,659,455
|
|
20241213,134000,520106060,659,659,659,659,1823
|
|
20241213,133900,518904703,658,658,658,658,2000
|
|
20241213,133800,517588703,659,659,659,659,775
|
|
20241213,133700,517077978,659,659,659,659,0
|
|
20241213,133600,517077978,659,659,659,659,57
|
|
20241213,133500,517040415,660,660,660,660,9
|
|
20241213,133400,517034475,660,660,660,660,31
|
|
20241213,133300,517014015,660,660,660,660,0
|
|
20241213,133200,517014015,660,658,660,658,53
|
|
20241213,133100,516979137,657,660,660,657,3000
|
|
20241213,133000,515003744,661,661,661,661,0
|
|
20241213,132900,515003744,661,660,661,658,30002
|
|
20241213,132800,495202425,660,659,660,659,748
|
|
20241213,132700,494709492,660,660,660,660,0
|
|
20241213,132600,494709492,660,660,660,660,775
|
|
20241213,132500,494197992,660,659,661,659,1172
|
|
20241213,132400,493424867,660,661,661,660,2880
|
|
20241213,132300,491521815,661,660,661,660,4270
|
|
20241213,132200,488703608,660,659,660,659,5100
|
|
20241213,132100,485340395,659,659,659,659,688
|
|
20241213,132000,484887003,658,658,658,658,5504
|
|
20241213,131900,481265371,658,658,658,658,528
|
|
20241213,131800,480917947,658,658,658,658,417
|
|
20241213,131700,480643561,658,658,658,658,2276
|
|
20241213,131600,479145953,657,657,657,657,0
|
|
20241213,131500,479145953,657,657,657,657,0
|
|
20241213,131400,479145953,657,657,657,657,16
|
|
20241213,131300,479135441,657,657,657,657,15321
|
|
20241213,131200,469069544,657,657,657,657,72
|
|
20241213,131100,469022240,657,657,657,657,0
|
|
20241213,131000,469022240,657,657,657,657,1
|
|
20241213,130900,469021583,655,655,655,655,0
|
|
20241213,130800,469021583,655,655,655,655,0
|
|
20241213,130700,469021583,655,656,656,655,600
|
|
20241213,130600,468628546,656,656,657,656,6886
|
|
20241213,130500,464111329,656,657,657,656,1287
|
|
20241213,130400,463265987,657,656,657,656,1711
|
|
20241213,130300,462143568,656,656,656,656,0
|
|
20241213,130200,462143568,656,656,656,656,0
|
|
20241213,130100,462143568,656,655,656,655,17202
|
|
20241213,130000,450862877,655,655,655,655,0
|
|
20241213,125900,450862877,655,655,655,655,2
|
|
20241213,125800,450861567,655,655,655,655,68
|
|
20241213,125700,450817027,655,655,655,655,0
|
|
20241213,125600,450817027,655,655,655,655,0
|
|
20241213,125500,450817027,655,655,655,655,0
|
|
20241213,125400,450817027,655,655,655,655,1217
|
|
20241213,125300,450019892,655,655,655,655,100
|
|
20241213,125200,449954392,655,655,655,655,0
|
|
20241213,125100,449954392,655,655,655,655,40
|
|
20241213,125000,449928192,656,656,656,656,5000
|
|
20241213,124900,446648192,655,656,656,655,515
|
|
20241213,124800,446310860,656,655,656,655,248
|
|
20241213,124700,446148299,655,655,655,655,424
|
|
20241213,124600,445870579,655,655,655,655,24
|
|
20241213,124500,445854859,654,654,654,654,50
|
|
20241213,124400,445822159,654,654,654,654,0
|
|
20241213,124300,445822159,654,654,654,654,753
|
|
20241213,124200,445329697,654,654,655,654,2502
|
|
20241213,124100,443693369,653,652,653,652,1219
|
|
20241213,124000,442897366,653,653,653,653,100
|
|
20241213,123900,442832066,652,653,653,652,3240
|
|
20241213,123800,440717085,653,653,653,653,308
|
|
20241213,123700,440515961,652,653,653,652,66
|
|
20241213,123600,440472864,653,653,653,653,0
|
|
20241213,123500,440472864,653,653,653,653,1100
|
|
20241213,123400,439754564,653,653,653,653,353
|
|
20241213,123300,439524055,653,653,653,653,7
|
|
20241213,123200,439519484,653,653,653,653,50
|
|
20241213,123100,439486834,652,652,652,652,0
|
|
20241213,123000,439486834,652,653,653,652,6847
|
|
20241213,122900,435022584,654,654,654,654,2
|
|
20241213,122800,435021276,653,653,653,653,5132
|
|
20241213,122700,431670080,652,652,652,652,0
|
|
20241213,122600,431670080,652,653,653,652,3004
|
|
20241213,122500,429711468,652,652,652,652,10822
|
|
20241213,122400,422655524,653,653,653,653,3
|
|
20241213,122300,422653565,653,652,653,652,221
|
|
20241213,122200,422509353,653,653,653,653,1000
|
|
20241213,122100,421856353,653,654,654,653,3187
|
|
20241213,122000,419775192,654,654,654,654,2
|
|
20241213,121900,419773884,654,654,654,654,0
|
|
20241213,121800,419773884,654,654,654,654,51
|
|
20241213,121700,419740530,654,653,654,653,8970
|
|
20241213,121600,413881120,654,654,654,654,1748
|
|
20241213,121500,412737928,654,654,654,654,1001
|
|
20241213,121400,412083274,654,654,654,654,1
|
|
20241213,121300,412082620,654,654,654,654,0
|
|
20241213,121200,412082620,654,654,654,654,100
|
|
20241213,121100,412017220,654,654,654,654,1
|
|
20241213,121000,412016566,654,654,654,654,67
|
|
20241213,120900,411972748,654,654,654,654,181
|
|
20241213,120800,411854374,654,654,654,653,3291
|
|
20241213,120700,409704133,654,654,654,654,514
|
|
20241213,120600,409367977,655,655,655,655,6
|
|
20241213,120500,409364047,655,655,655,655,3
|
|
20241213,120400,409362082,655,655,655,655,0
|
|
20241213,120300,409362082,655,655,655,655,2002
|
|
20241213,120200,408050772,654,655,655,654,5338
|
|
20241213,120100,404554942,657,656,657,656,3401
|
|
20241213,120000,402323833,656,656,656,656,1652
|
|
20241213,115900,401240121,657,656,657,656,7916
|
|
20241213,115800,396047224,656,656,656,656,1
|
|
20241213,115700,396046568,656,656,656,656,1000
|
|
20241213,115600,395390568,655,655,655,655,0
|
|
20241213,115500,395390568,655,655,655,655,1733
|
|
20241213,115400,394255453,656,655,656,655,135
|
|
20241213,115300,394167027,656,656,656,656,1001
|
|
20241213,115200,393510371,656,656,656,656,501
|
|
20241213,115100,393181715,655,655,656,655,1916
|
|
20241213,115000,391925735,655,655,655,655,1700
|
|
20241213,114900,390812235,655,655,655,655,7014
|
|
20241213,114800,386218065,655,655,655,655,2
|
|
20241213,114700,386216755,655,655,655,655,0
|
|
20241213,114600,386216755,655,655,655,655,0
|
|
20241213,114500,386216755,655,655,655,655,1399
|
|
20241213,114400,385300410,653,653,653,653,4000
|
|
20241213,114300,382688410,653,653,653,653,200
|
|
20241213,114200,382557810,654,654,654,654,383
|
|
20241213,114100,382307328,653,654,654,653,555
|
|
20241213,114000,381944888,655,655,655,655,5
|
|
20241213,113900,381941613,654,655,655,654,33
|
|
20241213,113800,381920001,655,655,655,655,2001
|
|
20241213,113700,380609346,655,655,655,655,2000
|
|
20241213,113600,379299346,653,653,653,653,0
|
|
20241213,113500,379299346,653,653,653,653,0
|
|
20241213,113400,379299346,653,655,655,653,5008
|
|
20241213,113300,376029012,655,655,655,655,0
|
|
20241213,113200,376029012,655,654,655,654,16
|
|
20241213,113100,376018538,654,653,654,653,51
|
|
20241213,113000,375985185,654,654,654,654,2944
|
|
20241213,112900,374059809,654,654,655,654,289
|
|
20241213,112800,373870733,655,655,655,655,0
|
|
20241213,112700,373870733,655,655,655,655,110
|
|
20241213,112600,373798683,655,655,655,655,23
|
|
20241213,112500,373783618,655,655,655,655,237
|
|
20241213,112400,373628383,653,655,655,653,218
|
|
20241213,112300,373486027,652,652,652,652,0
|
|
20241213,112200,373486027,652,652,652,652,5
|
|
20241213,112100,373482767,652,654,654,652,6097
|
|
20241213,112000,369501047,654,655,655,654,120
|
|
20241213,111900,369422497,655,655,655,655,376
|
|
20241213,111800,369176217,655,655,655,655,0
|
|
20241213,111700,369176217,655,655,655,655,3
|
|
20241213,111600,369174252,655,654,655,654,20000
|
|
20241213,111500,356081987,654,654,654,654,0
|
|
20241213,111400,356081987,654,654,654,654,0
|
|
20241213,111300,356081987,654,654,654,654,0
|
|
20241213,111200,356081987,654,654,654,654,2
|
|
20241213,111100,356080679,650,652,653,650,50171
|
|
20241213,111000,323424073,653,653,653,653,2594
|
|
20241213,110900,321730191,653,653,653,653,10000
|
|
20241213,110800,315200191,653,654,654,653,301
|
|
20241213,110700,315003637,654,654,654,653,294
|
|
20241213,110600,314811443,654,654,654,654,1
|
|
20241213,110500,314810789,653,654,654,653,1300
|
|
20241213,110400,313961589,654,654,654,654,252
|
|
20241213,110300,313796781,654,654,654,654,1
|
|
20241213,110200,313796127,653,653,653,653,0
|
|
20241213,110100,313796127,653,653,653,653,1133
|
|
20241213,110000,313056278,653,653,653,653,507
|
|
20241213,105900,312725207,653,653,653,653,217
|
|
20241213,105800,312583506,653,654,654,653,2256
|
|
20241213,105700,311110335,654,654,654,654,0
|
|
20241213,105600,311110335,654,653,654,653,1001
|
|
20241213,105500,310456681,654,653,654,653,4502
|
|
20241213,105400,307515875,653,654,654,653,3057
|
|
20241213,105300,305519197,653,653,653,653,0
|
|
20241213,105200,305519197,653,653,653,653,0
|
|
20241213,105100,305519197,653,653,653,653,500
|
|
20241213,105000,305192697,653,653,653,653,1400
|
|
20241213,104900,304278497,654,655,655,654,3
|
|
20241213,104800,304276533,655,654,655,653,5301
|
|
20241213,104700,300814440,654,654,654,654,752
|
|
20241213,104600,300322632,655,655,655,655,0
|
|
20241213,104500,300322632,655,655,655,655,4
|
|
20241213,104400,300320012,655,655,655,655,3274
|
|
20241213,104300,298175542,655,655,655,655,183
|
|
20241213,104200,298055677,654,654,654,654,358
|
|
20241213,104100,297821545,655,655,655,655,2
|
|
20241213,104000,297820235,655,655,655,654,1016
|
|
20241213,103900,297155755,655,654,655,654,3188
|
|
20241213,103800,295070683,654,655,655,654,13320
|
|
20241213,103700,286346195,655,657,657,655,3372
|
|
20241213,103600,284137385,657,657,657,657,62
|
|
20241213,103500,284096651,657,657,657,657,3
|
|
20241213,103400,284094680,657,657,657,657,2226
|
|
20241213,103300,282632198,657,656,657,656,1622
|
|
20241213,103200,281566546,657,657,657,657,0
|
|
20241213,103100,281566546,657,656,657,656,1138
|
|
20241213,103000,280820016,658,658,658,658,304
|
|
20241213,102900,280619984,658,658,658,658,1
|
|
20241213,102800,280619326,656,656,656,656,3700
|
|
20241213,102700,278192126,656,656,656,656,1000
|
|
20241213,102600,277536126,656,656,656,656,0
|
|
20241213,102500,277536126,656,656,656,656,353
|
|
20241213,102400,277304558,655,655,655,655,16
|
|
20241213,102300,277294078,656,656,656,656,0
|
|
20241213,102200,277294078,656,656,656,656,1266
|
|
20241213,102100,276463582,657,657,657,657,30
|
|
20241213,102000,276443872,657,656,657,656,334
|
|
20241213,101900,276224464,657,657,657,656,10
|
|
20241213,101800,276217895,657,657,657,657,0
|
|
20241213,101700,276217895,657,656,657,656,322
|
|
20241213,101600,276006558,658,658,658,658,6
|
|
20241213,101500,276002610,658,655,658,654,654
|
|
20241213,101400,275574254,654,656,656,654,5299
|
|
20241213,101300,272105346,658,658,658,658,1000
|
|
20241213,101200,271447346,658,658,658,657,2306
|
|
20241213,101100,269930304,658,658,658,658,0
|
|
20241213,101000,269930304,658,656,658,656,219
|
|
20241213,100900,269786636,656,658,658,656,4313
|
|
20241213,100800,266948708,658,658,658,658,3
|
|
20241213,100700,266946734,658,657,658,657,6
|
|
20241213,100600,266942787,658,658,658,657,2002
|
|
20241213,100500,265626471,658,656,658,656,501
|
|
20241213,100400,265297066,657,657,657,657,1447
|
|
20241213,100300,264346387,656,656,656,656,200
|
|
20241213,100200,264215187,656,656,656,656,20
|
|
20241213,100100,264202067,656,656,656,656,0
|
|
20241213,100000,264202067,656,655,657,655,2100
|
|
20241213,095900,262825310,655,653,655,653,1289
|
|
20241213,095800,261981948,653,655,655,653,3001
|
|
20241213,095700,260016295,654,654,654,654,1200
|
|
20241213,095600,259231495,654,654,654,654,3
|
|
20241213,095500,259229533,651,654,654,651,1354
|
|
20241213,095400,258345517,654,654,654,651,9695
|
|
20241213,095300,252019709,654,654,654,654,822
|
|
20241213,095200,251482121,653,653,653,653,1760
|
|
20241213,095100,250332841,654,654,654,654,3616
|
|
20241213,095000,247967977,656,654,656,654,1045
|
|
20241213,094900,247283175,654,654,654,654,1596
|
|
20241213,094800,246239391,654,656,656,654,1334
|
|
20241213,094700,245364955,656,656,656,656,1000
|
|
20241213,094600,244708955,656,653,656,653,4986
|
|
20241213,094500,241452482,653,652,656,651,7477
|
|
20241213,094400,236570386,656,656,656,653,318
|
|
20241213,094300,236361808,652,652,652,652,0
|
|
20241213,094200,236361808,652,652,652,652,2
|
|
20241213,094100,236360504,657,653,657,650,13214
|
|
20241213,094000,227754938,657,657,657,657,3
|
|
20241213,093900,227752967,658,652,658,652,1043
|
|
20241213,093800,227067905,657,658,658,651,8507
|
|
20241213,093700,221526439,656,656,656,656,525
|
|
20241213,093600,221182039,659,659,659,659,0
|
|
20241213,093500,221182039,659,655,659,651,23003
|
|
20241213,093400,206170884,659,656,659,656,1001
|
|
20241213,093300,205514225,655,659,659,655,2001
|
|
20241213,093200,204203566,659,659,659,659,12
|
|
20241213,093100,204195658,660,659,660,653,129952
|
|
20241213,093000,119142858,661,661,661,661,1
|
|
20241213,092900,119142197,661,661,661,661,1
|
|
20241213,092800,119141536,658,658,658,658,218
|
|
20241213,092700,118998092,658,660,660,658,200
|
|
20241213,092600,118866292,660,660,660,658,4962
|
|
20241213,092500,115592746,660,660,660,660,44
|
|
20241213,092400,115563706,660,660,660,660,0
|
|
20241213,092300,115563706,660,656,660,656,2036
|
|
20241213,092200,114224071,660,660,660,657,72
|
|
20241213,092100,114176746,660,657,660,655,20180
|
|
20241213,092000,100933864,661,658,661,657,7483
|
|
20241213,091900,96010161,657,660,660,657,2378
|
|
20241213,091800,94445752,657,659,662,657,3545
|
|
20241213,091700,92111175,662,659,662,659,5
|
|
20241213,091600,92107868,657,663,663,657,12489
|
|
20241213,091500,83893728,659,662,662,659,24454
|
|
20241213,091400,67728807,664,661,664,661,19481
|
|
20241213,091300,54814168,660,657,661,657,3914
|
|
20241213,091200,52230915,659,660,660,656,1461
|
|
20241213,091100,51269097,660,655,660,655,6294
|
|
20241213,091000,47120078,655,654,655,654,5
|
|
20241213,090900,47116805,652,654,654,652,1333
|
|
20241213,090800,46245025,652,653,655,652,10577
|
|
20241213,090700,39339259,654,655,658,653,14310
|
|
20241213,090600,29968546,656,656,656,655,9164
|
|
20241213,090500,23957962,657,659,659,657,18570
|
|
20241213,090400,11748407,660,659,660,659,290
|
|
20241213,090300,11557008,660,657,660,657,1589
|
|
20241213,090200,10509472,657,657,657,657,68
|
|
20241213,090100,10464796,657,657,662,656,4805
|
|
20241213,090000,7309414,663,663,663,658,11001
|