595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,185200,1092527572,683,683,683,683,14945
|
|
20241216,185100,1092527572,683,683,683,683,0
|
|
20241216,185000,1092527572,683,683,683,683,0
|
|
20241216,184900,1092527572,683,683,683,683,0
|
|
20241216,184800,1092527572,683,683,683,683,0
|
|
20241216,184700,1092527572,683,683,683,683,0
|
|
20241216,184600,1092527572,683,683,683,683,0
|
|
20241216,184500,1092527572,683,683,683,683,0
|
|
20241216,184400,1092527572,683,683,683,683,0
|
|
20241216,184300,1092527572,683,683,683,683,0
|
|
20241216,184200,1092527572,683,683,683,683,0
|
|
20241216,184100,1092527572,683,683,683,683,0
|
|
20241216,184000,1092527572,683,683,683,683,0
|
|
20241216,183900,1092527572,683,683,683,683,0
|
|
20241216,183800,1092527572,683,683,683,683,0
|
|
20241216,183700,1092527572,683,683,683,683,0
|
|
20241216,183600,1092527572,683,683,683,683,0
|
|
20241216,183500,1092527572,683,683,683,683,0
|
|
20241216,183400,1092527572,683,683,683,683,0
|
|
20241216,183300,1092527572,683,683,683,683,0
|
|
20241216,183200,1092527572,683,683,683,683,0
|
|
20241216,183100,1092527572,683,683,683,683,0
|
|
20241216,183000,1092527572,683,683,683,683,0
|
|
20241216,182900,1092527572,683,683,683,683,0
|
|
20241216,182800,1092527572,683,683,683,683,0
|
|
20241216,182700,1092527572,683,683,683,683,0
|
|
20241216,182600,1092527572,683,683,683,683,0
|
|
20241216,182500,1092527572,683,683,683,683,0
|
|
20241216,182400,1092527572,683,683,683,683,0
|
|
20241216,182300,1092527572,683,683,683,683,0
|
|
20241216,182200,1092527572,683,683,683,683,14945
|
|
20241216,182100,1092527572,683,683,683,683,0
|
|
20241216,182000,1092527572,683,683,683,683,0
|
|
20241216,181900,1092527572,683,683,683,683,0
|
|
20241216,181800,1092527572,683,683,683,683,0
|
|
20241216,181700,1092527572,683,683,683,683,0
|
|
20241216,181600,1092527572,683,683,683,683,0
|
|
20241216,181500,1092527572,683,683,683,683,0
|
|
20241216,181400,1092527572,683,683,683,683,0
|
|
20241216,181300,1092527572,683,683,683,683,0
|
|
20241216,181200,1092527572,683,683,683,683,0
|
|
20241216,181100,1092527572,683,683,683,683,0
|
|
20241216,181000,1092527572,683,683,683,683,0
|
|
20241216,180900,1092527572,683,683,683,683,0
|
|
20241216,180800,1092527572,683,683,683,683,0
|
|
20241216,180700,1092527572,683,683,683,683,0
|
|
20241216,180600,1092527572,683,683,683,683,0
|
|
20241216,180500,1092527572,683,683,683,683,0
|
|
20241216,180400,1092527572,683,683,683,683,0
|
|
20241216,180300,1092527572,683,683,683,683,0
|
|
20241216,180200,1092527572,683,683,683,683,0
|
|
20241216,180100,1092527572,683,683,683,683,0
|
|
20241216,180000,1092527572,683,683,683,683,0
|
|
20241216,175900,1092527572,683,683,683,683,0
|
|
20241216,175800,1092527572,683,683,683,683,0
|
|
20241216,175700,1092527572,683,683,683,683,0
|
|
20241216,175600,1092527572,683,683,683,683,0
|
|
20241216,175500,1092527572,683,683,683,683,0
|
|
20241216,175400,1092527572,683,683,683,683,0
|
|
20241216,175300,1092527572,683,683,683,683,0
|
|
20241216,175200,1092527572,683,683,683,683,14945
|
|
20241216,175100,1092527572,683,683,683,683,0
|
|
20241216,175000,1092527572,683,683,683,683,0
|
|
20241216,174900,1092527572,683,683,683,683,0
|
|
20241216,174800,1092527572,683,683,683,683,0
|
|
20241216,174700,1092527572,683,683,683,683,0
|
|
20241216,174600,1092527572,683,683,683,683,0
|
|
20241216,174500,1092527572,683,683,683,683,0
|
|
20241216,174400,1092527572,683,683,683,683,0
|
|
20241216,174300,1092527572,683,683,683,683,0
|
|
20241216,174200,1092527572,683,683,683,683,0
|
|
20241216,174100,1092527572,683,683,683,683,0
|
|
20241216,174000,1092527572,683,683,683,683,0
|
|
20241216,173900,1092527572,683,683,683,683,0
|
|
20241216,173800,1092527572,683,683,683,683,0
|
|
20241216,173700,1092527572,683,683,683,683,0
|
|
20241216,173600,1092527572,683,683,683,683,0
|
|
20241216,173500,1092527572,683,683,683,683,0
|
|
20241216,173400,1092527572,683,683,683,683,0
|
|
20241216,173300,1092527572,683,683,683,683,0
|
|
20241216,173200,1092527572,683,683,683,683,0
|
|
20241216,173100,1092527572,683,683,683,683,0
|
|
20241216,173000,1092527572,683,683,683,683,0
|
|
20241216,172900,1092527572,683,683,683,683,0
|
|
20241216,172800,1092527572,683,683,683,683,0
|
|
20241216,172700,1092527572,683,683,683,683,0
|
|
20241216,172600,1092527572,683,683,683,683,0
|
|
20241216,172500,1092527572,683,683,683,683,0
|
|
20241216,172400,1092527572,683,683,683,683,0
|
|
20241216,172300,1092527572,683,683,683,683,0
|
|
20241216,172200,1092527572,683,683,683,683,14945
|
|
20241216,172100,1092527572,683,683,683,683,0
|
|
20241216,172000,1092527572,683,683,683,683,0
|
|
20241216,171900,1092527572,683,683,683,683,0
|
|
20241216,171800,1092527572,683,683,683,683,0
|
|
20241216,171700,1092527572,683,683,683,683,0
|
|
20241216,171600,1092527572,683,683,683,683,0
|
|
20241216,171500,1092527572,683,683,683,683,0
|
|
20241216,171400,1092527572,683,683,683,683,0
|
|
20241216,171300,1092527572,683,683,683,683,0
|
|
20241216,171200,1092527572,683,683,683,683,0
|
|
20241216,171100,1092527572,683,683,683,683,0
|
|
20241216,171000,1092527572,683,683,683,683,0
|
|
20241216,170900,1092527572,683,683,683,683,0
|
|
20241216,170800,1092527572,683,683,683,683,0
|
|
20241216,170700,1092527572,683,683,683,683,0
|
|
20241216,170600,1092527572,683,683,683,683,0
|
|
20241216,170500,1092527572,683,683,683,683,0
|
|
20241216,170400,1092527572,683,683,683,683,0
|
|
20241216,170300,1092527572,683,683,683,683,0
|
|
20241216,170200,1092527572,683,683,683,683,0
|
|
20241216,170100,1092527572,683,683,683,683,0
|
|
20241216,170000,1092527572,683,683,683,683,0
|
|
20241216,165900,1092527572,683,683,683,683,0
|
|
20241216,165800,1092527572,683,683,683,683,0
|
|
20241216,165700,1092527572,683,683,683,683,0
|
|
20241216,165600,1092527572,683,683,683,683,0
|
|
20241216,165500,1092527572,683,683,683,683,0
|
|
20241216,165400,1092527572,683,683,683,683,0
|
|
20241216,165300,1092527572,683,683,683,683,0
|
|
20241216,165200,1092527572,683,683,683,683,14945
|
|
20241216,165100,1092527572,683,683,683,683,0
|
|
20241216,165000,1092527572,683,683,683,683,0
|
|
20241216,164900,1092527572,683,683,683,683,0
|
|
20241216,164800,1092527572,683,683,683,683,0
|
|
20241216,164700,1092527572,683,683,683,683,0
|
|
20241216,164600,1092527572,683,683,683,683,0
|
|
20241216,164500,1092527572,683,683,683,683,0
|
|
20241216,164400,1092527572,683,683,683,683,0
|
|
20241216,164300,1092527572,683,683,683,683,0
|
|
20241216,164200,1092527572,683,683,683,683,0
|
|
20241216,164100,1092527572,683,683,683,683,0
|
|
20241216,164000,1092527572,683,683,683,683,0
|
|
20241216,163900,1092527572,683,683,683,683,0
|
|
20241216,163800,1092527572,683,683,683,683,0
|
|
20241216,163700,1092527572,683,683,683,683,0
|
|
20241216,163600,1092527572,683,683,683,683,0
|
|
20241216,163500,1092527572,683,683,683,683,0
|
|
20241216,163400,1092527572,683,683,683,683,0
|
|
20241216,163300,1092527572,683,683,683,683,0
|
|
20241216,163200,1092527572,683,683,683,683,0
|
|
20241216,163100,1092527572,683,683,683,683,0
|
|
20241216,163000,1092527572,683,683,683,683,0
|
|
20241216,162900,1092527572,683,683,683,683,0
|
|
20241216,162800,1092527572,683,683,683,683,0
|
|
20241216,162700,1092527572,683,683,683,683,0
|
|
20241216,162600,1092527572,683,683,683,683,0
|
|
20241216,162500,1092527572,683,683,683,683,0
|
|
20241216,162400,1092527572,683,683,683,683,0
|
|
20241216,162300,1092527572,683,683,683,683,0
|
|
20241216,162200,1092527572,683,683,683,683,14945
|
|
20241216,162100,1092527572,683,683,683,683,0
|
|
20241216,162000,1092527572,683,683,683,683,0
|
|
20241216,161900,1092527572,683,683,683,683,0
|
|
20241216,161800,1092527572,683,683,683,683,0
|
|
20241216,161700,1092527572,683,683,683,683,0
|
|
20241216,161600,1092527572,683,683,683,683,0
|
|
20241216,161500,1092527572,683,683,683,683,0
|
|
20241216,161400,1092527572,683,683,683,683,0
|
|
20241216,161300,1092527572,683,683,683,683,0
|
|
20241216,161200,1092527572,683,683,683,683,0
|
|
20241216,161100,1092527572,683,683,683,683,0
|
|
20241216,161000,1092527572,683,683,683,683,0
|
|
20241216,160900,1092527572,683,683,683,683,0
|
|
20241216,160800,1092527572,683,683,683,683,0
|
|
20241216,160700,1092527572,683,683,683,683,0
|
|
20241216,160600,1092527572,683,683,683,683,0
|
|
20241216,160500,1092527572,683,683,683,683,0
|
|
20241216,160400,1092527572,683,683,683,683,0
|
|
20241216,160300,1092527572,683,683,683,683,0
|
|
20241216,160200,1092527572,683,683,683,683,0
|
|
20241216,160100,1092527572,683,683,683,683,0
|
|
20241216,160000,1092527572,683,683,683,683,0
|
|
20241216,155900,1092527572,683,683,683,683,0
|
|
20241216,155800,1092527572,683,683,683,683,0
|
|
20241216,155700,1092527572,683,683,683,683,0
|
|
20241216,155600,1092527572,683,683,683,683,0
|
|
20241216,155500,1092527572,683,683,683,683,0
|
|
20241216,155400,1092527572,683,683,683,683,0
|
|
20241216,155300,1092527572,683,683,683,683,0
|
|
20241216,155200,1092527572,683,683,683,683,14945
|
|
20241216,155100,1092527572,683,683,683,683,0
|
|
20241216,155000,1092527572,683,683,683,683,0
|
|
20241216,154900,1092527572,683,683,683,683,0
|
|
20241216,154800,1092527572,683,683,683,683,0
|
|
20241216,154700,1092527572,683,683,683,683,0
|
|
20241216,154600,1092527572,683,683,683,683,0
|
|
20241216,154500,1092527572,683,683,683,683,0
|
|
20241216,154400,1092527572,683,683,683,683,0
|
|
20241216,154300,1092527572,683,683,683,683,0
|
|
20241216,154200,1092527572,683,683,683,683,0
|
|
20241216,154100,1092527572,683,683,683,683,0
|
|
20241216,154000,1092527572,683,683,683,683,0
|
|
20241216,153900,1092527572,683,683,683,683,0
|
|
20241216,153800,1092527572,683,683,683,683,0
|
|
20241216,153700,1092527572,683,683,683,683,0
|
|
20241216,153600,1092527572,683,683,683,683,0
|
|
20241216,153500,1092527572,683,683,683,683,0
|
|
20241216,153400,1092527572,683,683,683,683,0
|
|
20241216,153300,1092527572,683,683,683,683,0
|
|
20241216,153200,1092527572,683,683,683,683,0
|
|
20241216,153100,1092527572,683,683,683,683,0
|
|
20241216,153000,1092527572,683,683,683,683,14945
|
|
20241216,152900,1082320137,684,684,684,684,0
|
|
20241216,152800,1082320137,684,684,684,684,0
|
|
20241216,152700,1082320137,684,684,684,684,0
|
|
20241216,152600,1082320137,684,684,684,684,0
|
|
20241216,152500,1082320137,684,684,684,684,0
|
|
20241216,152400,1082320137,684,684,684,684,0
|
|
20241216,152300,1082320137,684,684,684,684,0
|
|
20241216,152200,1082320137,684,684,684,684,0
|
|
20241216,152100,1082320137,684,684,684,684,0
|
|
20241216,152000,1082320137,684,684,684,684,0
|
|
20241216,151900,1082320137,684,687,687,684,935
|
|
20241216,151800,1081678982,685,687,687,685,5080
|
|
20241216,151700,1078199022,687,685,687,685,294
|
|
20241216,151600,1077997520,686,687,687,684,694
|
|
20241216,151500,1077522811,684,687,687,684,1990
|
|
20241216,151400,1076161166,684,685,686,684,3572
|
|
20241216,151300,1073710808,685,686,686,685,480
|
|
20241216,151200,1073381548,685,685,685,685,7293
|
|
20241216,151100,1068385843,686,686,686,686,145
|
|
20241216,151000,1068286373,686,684,686,684,1509
|
|
20241216,150900,1067253747,684,684,684,684,330
|
|
20241216,150800,1067028027,684,686,686,684,1614
|
|
20241216,150700,1065923277,684,684,684,684,5
|
|
20241216,150600,1065919857,686,685,686,685,4483
|
|
20241216,150500,1062847217,685,685,685,685,22
|
|
20241216,150400,1062832147,686,686,686,686,3253
|
|
20241216,150300,1060600589,685,685,685,685,4879
|
|
20241216,150200,1057258474,683,684,684,683,1863
|
|
20241216,150100,1055984187,684,683,684,683,176
|
|
20241216,150000,1055863978,683,683,683,683,9
|
|
20241216,145900,1055857831,683,683,683,683,0
|
|
20241216,145800,1055857831,683,683,683,683,0
|
|
20241216,145700,1055857831,683,683,683,683,1220
|
|
20241216,145600,1055024571,683,683,683,683,0
|
|
20241216,145500,1055024571,683,683,683,683,797
|
|
20241216,145400,1054480220,682,682,682,682,3200
|
|
20241216,145300,1052297820,683,683,683,683,0
|
|
20241216,145200,1052297820,683,682,683,682,386
|
|
20241216,145100,1052034482,682,682,682,682,109
|
|
20241216,145000,1051960144,682,682,682,682,0
|
|
20241216,144900,1051960144,682,682,682,682,1824
|
|
20241216,144800,1050716176,684,684,684,684,0
|
|
20241216,144700,1050716176,684,684,684,684,1
|
|
20241216,144600,1050715492,681,681,681,681,0
|
|
20241216,144500,1050715492,681,681,681,681,4002
|
|
20241216,144400,1047990130,681,681,681,681,42
|
|
20241216,144300,1047961528,684,684,684,684,50
|
|
20241216,144200,1047927328,684,684,684,684,447
|
|
20241216,144100,1047621580,684,682,684,682,100
|
|
20241216,144000,1047553268,682,682,682,682,3196
|
|
20241216,143900,1045373596,682,682,682,682,44
|
|
20241216,143800,1045343588,682,682,682,682,0
|
|
20241216,143700,1045343588,682,684,684,682,11891
|
|
20241216,143600,1037219908,684,684,684,684,216
|
|
20241216,143500,1037072164,684,682,684,682,39
|
|
20241216,143400,1037045510,682,684,684,682,501
|
|
20241216,143300,1036703661,682,682,682,682,2504
|
|
20241216,143200,1034995933,682,684,684,682,4286
|
|
20241216,143100,1032072619,684,685,685,684,248
|
|
20241216,143000,1031902875,685,685,685,685,8120
|
|
20241216,142900,1026340675,684,684,684,684,0
|
|
20241216,142800,1026340675,684,684,684,684,8
|
|
20241216,142700,1026335203,685,685,687,685,293
|
|
20241216,142600,1026134268,684,684,684,684,0
|
|
20241216,142500,1026134268,684,684,684,684,0
|
|
20241216,142400,1026134268,684,684,684,684,50
|
|
20241216,142300,1026100068,682,682,682,682,1
|
|
20241216,142200,1026099386,683,683,683,683,5000
|
|
20241216,142100,1022684386,683,683,683,683,0
|
|
20241216,142000,1022684386,683,683,683,683,1102
|
|
20241216,141900,1021931720,681,681,681,681,0
|
|
20241216,141800,1021931720,681,681,681,681,0
|
|
20241216,141700,1021931720,681,681,681,681,0
|
|
20241216,141600,1021931720,681,681,681,681,0
|
|
20241216,141500,1021931720,681,681,681,681,0
|
|
20241216,141400,1021931720,681,681,681,681,1000
|
|
20241216,141300,1021250720,685,685,685,685,1
|
|
20241216,141200,1021250035,681,685,685,681,112
|
|
20241216,141100,1021173331,687,687,687,687,0
|
|
20241216,141000,1021173331,687,686,687,680,27470
|
|
20241216,140900,1002475304,687,687,687,687,10
|
|
20241216,140800,1002468434,685,687,687,685,50
|
|
20241216,140700,1002434144,683,683,683,683,0
|
|
20241216,140600,1002434144,683,683,683,683,0
|
|
20241216,140500,1002434144,683,683,683,683,500
|
|
20241216,140400,1002092644,682,683,683,682,100
|
|
20241216,140300,1002024371,682,686,686,682,1295
|
|
20241216,140200,1001137181,682,686,686,682,8658
|
|
20241216,140100,995200681,686,686,686,686,0
|
|
20241216,140000,995200681,686,686,686,686,4
|
|
20241216,135900,995197937,682,685,685,682,3000
|
|
20241216,135800,993149876,686,686,686,686,0
|
|
20241216,135700,993149876,686,686,686,686,1
|
|
20241216,135600,993149190,684,684,684,684,0
|
|
20241216,135500,993149190,684,684,684,684,0
|
|
20241216,135400,993149190,684,684,684,684,0
|
|
20241216,135300,993149190,684,684,684,684,2000
|
|
20241216,135200,991781190,684,684,684,684,0
|
|
20241216,135100,991781190,684,684,684,684,1
|
|
20241216,135000,991780506,684,684,684,684,1000
|
|
20241216,134900,991096506,685,685,685,685,1
|
|
20241216,134800,991095821,685,685,685,685,193
|
|
20241216,134700,990963616,686,685,686,685,5021
|
|
20241216,134600,987524216,686,686,686,686,0
|
|
20241216,134500,987524216,686,686,686,686,28
|
|
20241216,134400,987505008,685,685,685,685,0
|
|
20241216,134300,987505008,685,685,685,685,1100
|
|
20241216,134200,986751508,686,686,686,686,100
|
|
20241216,134100,986682908,687,687,687,687,0
|
|
20241216,134000,986682908,687,685,687,685,7278
|
|
20241216,133900,981684014,684,684,684,684,71
|
|
20241216,133800,981635450,686,683,686,683,426
|
|
20241216,133700,981343841,683,683,683,683,0
|
|
20241216,133600,981343841,683,683,683,683,0
|
|
20241216,133500,981343841,683,683,683,683,20
|
|
20241216,133400,981330181,683,683,683,683,301
|
|
20241216,133300,981124598,682,682,682,682,1986
|
|
20241216,133200,979770146,682,682,682,682,0
|
|
20241216,133100,979770146,682,682,682,682,0
|
|
20241216,133000,979770146,682,682,682,682,5617
|
|
20241216,132900,975939352,682,683,683,682,537
|
|
20241216,132800,975573113,682,681,682,681,2530
|
|
20241216,132700,973849653,684,684,684,684,0
|
|
20241216,132600,973849653,684,684,684,684,0
|
|
20241216,132500,973849653,684,683,684,681,5532
|
|
20241216,132400,970080155,684,684,684,684,3
|
|
20241216,132300,970078103,684,684,684,684,0
|
|
20241216,132200,970078103,684,684,684,684,0
|
|
20241216,132100,970078103,684,685,685,684,535
|
|
20241216,132000,969712128,683,683,683,683,0
|
|
20241216,131900,969712128,683,683,683,683,0
|
|
20241216,131800,969712128,683,683,683,683,2019
|
|
20241216,131700,968333151,686,683,686,683,3938
|
|
20241216,131600,965643491,682,683,683,682,21868
|
|
20241216,131500,950712562,684,687,687,684,2433
|
|
20241216,131400,949047517,684,685,685,684,502
|
|
20241216,131300,948703947,687,687,687,687,11
|
|
20241216,131200,948696390,686,686,686,686,0
|
|
20241216,131100,948696390,686,686,686,686,17
|
|
20241216,131000,948684728,687,687,687,687,0
|
|
20241216,130900,948684728,687,687,687,687,4
|
|
20241216,130800,948681980,687,687,687,687,3
|
|
20241216,130700,948679919,687,687,687,687,3
|
|
20241216,130600,948677858,687,687,687,687,25
|
|
20241216,130500,948660683,684,684,684,684,0
|
|
20241216,130400,948660683,684,685,685,684,445
|
|
20241216,130300,948356142,685,686,686,685,1939
|
|
20241216,130200,947027723,686,686,686,686,1
|
|
20241216,130100,947027037,686,686,686,686,0
|
|
20241216,130000,947027037,686,686,686,686,101
|
|
20241216,125900,946957751,686,688,688,686,789
|
|
20241216,125800,946415217,688,686,688,686,5176
|
|
20241216,125700,942859161,684,684,684,684,0
|
|
20241216,125600,942859161,684,684,684,684,0
|
|
20241216,125500,942859161,684,684,684,684,5
|
|
20241216,125400,942855741,684,685,685,684,691
|
|
20241216,125300,942382594,684,684,684,684,1000
|
|
20241216,125200,941698594,684,684,684,684,0
|
|
20241216,125100,941698594,684,684,684,684,182
|
|
20241216,125000,941574106,683,684,684,683,5526
|
|
20241216,124900,937799734,684,683,684,683,1045
|
|
20241216,124800,937085023,683,683,683,683,140
|
|
20241216,124700,936989403,684,684,684,684,3374
|
|
20241216,124600,934681587,684,684,684,683,3500
|
|
20241216,124500,932288498,683,683,683,683,192
|
|
20241216,124400,932157362,682,684,684,682,11000
|
|
20241216,124300,924646851,684,686,686,684,1571
|
|
20241216,124200,923571888,686,686,686,686,100
|
|
20241216,124100,923503288,687,686,687,686,50
|
|
20241216,124000,923468987,687,687,687,687,111
|
|
20241216,123900,923392730,687,685,687,685,333
|
|
20241216,123800,923164623,685,687,687,685,6621
|
|
20241216,123700,918616000,688,688,688,688,0
|
|
20241216,123600,918616000,688,688,688,688,0
|
|
20241216,123500,918616000,688,688,688,688,594
|
|
20241216,123400,918207328,688,688,688,688,1
|
|
20241216,123300,918206640,688,688,688,688,465
|
|
20241216,123200,917886720,688,688,688,688,0
|
|
20241216,123100,917886720,688,688,688,688,0
|
|
20241216,123000,917886720,688,688,688,688,0
|
|
20241216,122900,917886720,688,689,689,688,1227
|
|
20241216,122800,917042543,689,689,689,689,21
|
|
20241216,122700,917028074,689,689,689,689,1454
|
|
20241216,122600,916026268,688,688,688,688,1580
|
|
20241216,122500,914939228,689,689,689,689,0
|
|
20241216,122400,914939228,689,689,689,689,12
|
|
20241216,122300,914930960,689,689,689,689,11
|
|
20241216,122200,914923381,689,689,689,689,1197
|
|
20241216,122100,914098648,689,689,689,689,0
|
|
20241216,122000,914098648,689,689,689,689,100
|
|
20241216,121900,914029748,689,689,689,689,3
|
|
20241216,121800,914027681,688,688,688,688,155
|
|
20241216,121700,913921041,688,688,688,688,0
|
|
20241216,121600,913921041,688,688,688,688,79
|
|
20241216,121500,913866689,688,688,688,687,32
|
|
20241216,121400,913844674,687,687,687,687,0
|
|
20241216,121300,913844674,687,687,687,687,300
|
|
20241216,121200,913638574,687,688,688,687,1800
|
|
20241216,121100,912401694,688,688,688,688,5
|
|
20241216,121000,912398254,689,689,689,689,1
|
|
20241216,120900,912397565,689,689,689,689,0
|
|
20241216,120800,912397565,689,689,689,689,0
|
|
20241216,120700,912397565,689,689,689,689,61
|
|
20241216,120600,912355536,689,689,689,688,763
|
|
20241216,120500,911829954,689,689,689,689,0
|
|
20241216,120400,911829954,689,689,689,689,0
|
|
20241216,120300,911829954,689,689,689,689,0
|
|
20241216,120200,911829954,689,689,689,689,70
|
|
20241216,120100,911781724,689,689,689,688,15204
|
|
20241216,120000,901307561,689,689,689,689,1502
|
|
20241216,115900,900272683,689,689,689,689,1
|
|
20241216,115800,900271994,689,689,689,689,1
|
|
20241216,115700,900271305,689,689,689,689,3
|
|
20241216,115600,900269238,689,687,689,687,9115
|
|
20241216,115500,893991005,687,690,690,687,8595
|
|
20241216,115400,888060558,689,689,689,689,2865
|
|
20241216,115300,886086573,688,688,688,688,3543
|
|
20241216,115200,883648989,687,687,687,687,48
|
|
20241216,115100,883616013,687,685,687,685,9714
|
|
20241216,115000,876943012,686,686,686,686,10
|
|
20241216,114900,876936152,684,684,684,684,20
|
|
20241216,114800,876922472,684,684,684,684,0
|
|
20241216,114700,876922472,684,685,685,684,10563
|
|
20241216,114600,869697230,685,685,685,685,100
|
|
20241216,114500,869628730,685,683,685,683,3254
|
|
20241216,114400,867405442,683,683,683,683,1
|
|
20241216,114300,867404759,683,683,683,683,0
|
|
20241216,114200,867404759,683,683,683,683,0
|
|
20241216,114100,867404759,683,683,683,683,1000
|
|
20241216,114000,866721759,683,683,683,683,975
|
|
20241216,113900,866055834,683,683,683,683,4300
|
|
20241216,113800,863118934,683,683,683,683,0
|
|
20241216,113700,863118934,683,683,683,683,36
|
|
20241216,113600,863094346,683,683,683,683,1
|
|
20241216,113500,863093663,683,683,683,683,500
|
|
20241216,113400,862752163,686,686,686,686,3
|
|
20241216,113300,862750105,686,684,686,683,3653
|
|
20241216,113200,860253645,684,684,684,684,2243
|
|
20241216,113100,858719433,684,684,684,684,57
|
|
20241216,113000,858680445,684,684,684,684,1001
|
|
20241216,112900,857995761,684,684,684,684,20
|
|
20241216,112800,857982081,684,684,684,684,0
|
|
20241216,112700,857982081,684,684,684,684,0
|
|
20241216,112600,857982081,684,684,684,684,0
|
|
20241216,112500,857982081,684,685,685,684,5819
|
|
20241216,112400,854001032,685,685,686,685,117
|
|
20241216,112300,853920787,685,685,685,685,1609
|
|
20241216,112200,852818622,685,685,685,685,5362
|
|
20241216,112100,849145652,685,687,687,685,31
|
|
20241216,112000,849124357,688,688,688,688,0
|
|
20241216,111900,849124357,688,688,688,688,1000
|
|
20241216,111800,848436357,688,688,688,688,34
|
|
20241216,111700,848412965,688,688,688,688,2
|
|
20241216,111600,848411589,688,687,688,686,10451
|
|
20241216,111500,841240453,687,687,687,687,1260
|
|
20241216,111400,840374833,687,687,687,687,10
|
|
20241216,111300,840367963,686,687,688,686,2841
|
|
20241216,111200,838416735,686,688,688,686,340
|
|
20241216,111100,838183415,686,687,687,686,40
|
|
20241216,111000,838155974,686,688,688,686,2067
|
|
20241216,110900,836738010,687,688,688,687,3107
|
|
20241216,110800,834603494,688,688,688,688,2301
|
|
20241216,110700,833020406,687,687,687,687,1302
|
|
20241216,110600,832125932,687,687,687,687,567
|
|
20241216,110500,831736403,687,687,687,687,614
|
|
20241216,110400,831314585,688,687,688,687,1676
|
|
20241216,110300,830162985,687,686,687,686,545
|
|
20241216,110200,829788618,687,687,687,687,0
|
|
20241216,110100,829788618,687,687,687,687,963
|
|
20241216,110000,829127037,685,685,685,685,803
|
|
20241216,105900,828576982,685,686,686,685,8532
|
|
20241216,105800,822732561,685,685,685,685,31
|
|
20241216,105700,822711326,685,685,685,685,100
|
|
20241216,105600,822642826,685,686,686,685,3010
|
|
20241216,105500,820580522,688,688,688,688,0
|
|
20241216,105400,820580522,688,688,688,688,1332
|
|
20241216,105300,819664106,688,688,688,688,204
|
|
20241216,105200,819523754,686,686,686,686,50
|
|
20241216,105100,819489454,688,686,688,686,1219
|
|
20241216,105000,818653140,686,686,686,686,1000
|
|
20241216,104900,817967140,687,687,687,687,0
|
|
20241216,104800,817967140,687,687,687,687,1907
|
|
20241216,104700,816657031,688,688,688,688,5
|
|
20241216,104600,816653591,687,687,687,687,13378
|
|
20241216,104500,807462905,687,689,689,687,1902
|
|
20241216,104400,806156227,687,687,687,687,10798
|
|
20241216,104300,798738001,687,687,687,687,0
|
|
20241216,104200,798738001,687,687,687,687,502
|
|
20241216,104100,798393127,687,687,687,687,6613
|
|
20241216,104000,793849996,687,687,687,687,1508
|
|
20241216,103900,792814000,687,687,687,687,4914
|
|
20241216,103800,789438082,687,690,691,687,2751
|
|
20241216,103700,787545695,687,690,690,687,801
|
|
20241216,103600,786993008,690,690,690,689,1002
|
|
20241216,103500,786301638,690,690,690,690,1000
|
|
20241216,103400,785611638,690,688,690,688,42
|
|
20241216,103300,785582710,688,689,689,688,7149
|
|
20241216,103200,780663678,690,689,690,689,211
|
|
20241216,103100,780518090,688,688,688,688,312
|
|
20241216,103000,780303434,688,688,688,688,354
|
|
20241216,102900,780059882,688,689,689,688,3312
|
|
20241216,102800,777778932,689,689,689,688,7528
|
|
20241216,102700,772594568,688,688,689,688,2628
|
|
20241216,102600,770786180,689,689,689,689,1720
|
|
20241216,102500,769601100,689,690,690,689,610
|
|
20241216,102400,769180801,690,690,690,690,1018
|
|
20241216,102300,768478381,690,688,690,687,12906
|
|
20241216,102200,759592645,686,686,686,686,220
|
|
20241216,102100,759441725,688,686,688,686,1074
|
|
20241216,102000,758704869,686,686,686,686,687
|
|
20241216,101900,758233587,686,688,689,686,10601
|
|
20241216,101800,750961196,686,687,687,686,1000
|
|
20241216,101700,750274273,687,688,689,687,8163
|
|
20241216,101600,744664437,688,689,689,688,758
|
|
20241216,101500,744142213,689,690,690,689,22
|
|
20241216,101400,744127044,689,690,690,689,3845
|
|
20241216,101300,741477739,691,690,691,690,5930
|
|
20241216,101200,737383947,690,689,690,689,557
|
|
20241216,101100,737000173,689,689,689,689,232
|
|
20241216,101000,736840325,689,690,690,689,2378
|
|
20241216,100900,735199519,690,690,690,690,515
|
|
20241216,100800,734844169,690,689,690,687,3509
|
|
20241216,100700,732429647,690,690,690,689,13
|
|
20241216,100600,732420687,690,688,690,688,660
|
|
20241216,100500,731965668,688,687,688,687,695
|
|
20241216,100400,731488189,688,687,688,687,5001
|
|
20241216,100300,728047502,688,688,688,688,3655
|
|
20241216,100200,725532862,689,686,689,686,8633
|
|
20241216,100100,719594169,688,686,688,685,2162
|
|
20241216,100000,718107375,686,685,686,684,15444
|
|
20241216,095900,707528210,686,687,688,686,2550
|
|
20241216,095800,705777763,687,688,688,686,11257
|
|
20241216,095700,698046864,688,691,694,688,29890
|
|
20241216,095600,677431631,694,694,694,692,3295
|
|
20241216,095500,675150694,694,695,696,694,3485
|
|
20241216,095400,672727920,695,695,695,692,1437
|
|
20241216,095300,671730409,691,692,695,691,158
|
|
20241216,095200,671621222,691,691,691,691,203
|
|
20241216,095100,671480949,691,695,695,691,38770
|
|
20241216,095000,644583309,697,694,697,694,830
|
|
20241216,094900,644006369,695,697,697,695,2202
|
|
20241216,094800,642475276,695,697,697,695,5147
|
|
20241216,094700,638890205,695,695,695,694,3135
|
|
20241216,094600,636711382,697,697,697,694,10514
|
|
20241216,094500,629395970,697,698,698,697,7132
|
|
20241216,094400,624423670,699,699,699,699,459
|
|
20241216,094300,624102829,699,698,699,698,3853
|
|
20241216,094200,621413361,696,696,697,695,5772
|
|
20241216,094100,617394016,696,699,699,696,14867
|
|
20241216,094000,607033313,699,697,699,697,6333
|
|
20241216,093900,602606986,699,696,700,696,61302
|
|
20241216,093800,559803848,696,693,696,693,62581
|
|
20241216,093700,516322956,693,693,693,691,7763
|
|
20241216,093600,510954570,693,693,693,693,1573
|
|
20241216,093500,509864481,693,691,693,691,28937
|
|
20241216,093400,489837136,691,691,692,691,6492
|
|
20241216,093300,485349605,691,690,691,690,11770
|
|
20241216,093200,477217840,690,693,693,688,1882
|
|
20241216,093100,475916974,693,689,693,688,88600
|
|
20241216,093000,414721489,690,689,690,688,14290
|
|
20241216,092900,404864590,689,688,689,688,1344
|
|
20241216,092800,403939917,688,689,689,685,15166
|
|
20241216,092700,393532035,689,688,690,688,1863
|
|
20241216,092600,392248048,688,691,691,687,1360
|
|
20241216,092500,391313161,691,686,691,686,19761
|
|
20241216,092400,377723284,687,686,688,686,2160
|
|
20241216,092300,376238845,688,688,688,688,8722
|
|
20241216,092200,370238109,685,688,688,685,7006
|
|
20241216,092100,365438469,685,685,687,685,3513
|
|
20241216,092000,363029436,687,689,690,683,30441
|
|
20241216,091900,342086485,690,686,690,686,4433
|
|
20241216,091800,339037015,688,686,691,685,4556
|
|
20241216,091700,335913452,686,691,692,686,13743
|
|
20241216,091600,326458602,692,692,695,689,34305
|
|
20241216,091500,302702998,692,693,694,691,6060
|
|
20241216,091400,298500623,694,694,695,688,11295
|
|
20241216,091300,290677219,694,691,695,691,35446
|
|
20241216,091200,266121081,691,688,691,688,23636
|
|
20241216,091100,249821346,687,688,690,686,44837
|
|
20241216,091000,218978422,688,687,688,686,11573
|
|
20241216,090900,211032018,686,685,688,681,39979
|
|
20241216,090800,183627012,685,683,687,681,2600
|
|
20241216,090700,181844123,681,682,686,680,44846
|
|
20241216,090600,151147373,682,679,682,679,66900
|
|
20241216,090500,105558131,682,680,682,679,29467
|
|
20241216,090400,85485081,680,679,680,677,10637
|
|
20241216,090300,78253795,679,680,680,676,19860
|
|
20241216,090200,64769907,677,678,682,677,39937
|
|
20241216,090100,37630355,678,673,678,673,8787
|
|
20241216,090000,31701052,674,677,677,671,44951
|