595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,185200,837385170,706,706,706,706,12540
|
|
20241218,185100,837385170,706,706,706,706,0
|
|
20241218,185000,837385170,706,706,706,706,0
|
|
20241218,184900,837385170,706,706,706,706,0
|
|
20241218,184800,837385170,706,706,706,706,0
|
|
20241218,184700,837385170,706,706,706,706,0
|
|
20241218,184600,837385170,706,706,706,706,0
|
|
20241218,184500,837385170,706,706,706,706,0
|
|
20241218,184400,837385170,706,706,706,706,0
|
|
20241218,184300,837385170,706,706,706,706,0
|
|
20241218,184200,837385170,706,706,706,706,0
|
|
20241218,184100,837385170,706,706,706,706,0
|
|
20241218,184000,837385170,706,706,706,706,0
|
|
20241218,183900,837385170,706,706,706,706,0
|
|
20241218,183800,837385170,706,706,706,706,0
|
|
20241218,183700,837385170,706,706,706,706,0
|
|
20241218,183600,837385170,706,706,706,706,0
|
|
20241218,183500,837385170,706,706,706,706,0
|
|
20241218,183400,837385170,706,706,706,706,0
|
|
20241218,183300,837385170,706,706,706,706,0
|
|
20241218,183200,837385170,706,706,706,706,0
|
|
20241218,183100,837385170,706,706,706,706,0
|
|
20241218,183000,837385170,706,706,706,706,0
|
|
20241218,182900,837385170,706,706,706,706,0
|
|
20241218,182800,837385170,706,706,706,706,0
|
|
20241218,182700,837385170,706,706,706,706,0
|
|
20241218,182600,837385170,706,706,706,706,0
|
|
20241218,182500,837385170,706,706,706,706,0
|
|
20241218,182400,837385170,706,706,706,706,0
|
|
20241218,182300,837385170,706,706,706,706,0
|
|
20241218,182200,837385170,706,706,706,706,12540
|
|
20241218,182100,837385170,706,706,706,706,0
|
|
20241218,182000,837385170,706,706,706,706,0
|
|
20241218,181900,837385170,706,706,706,706,0
|
|
20241218,181800,837385170,706,706,706,706,0
|
|
20241218,181700,837385170,706,706,706,706,0
|
|
20241218,181600,837385170,706,706,706,706,0
|
|
20241218,181500,837385170,706,706,706,706,0
|
|
20241218,181400,837385170,706,706,706,706,0
|
|
20241218,181300,837385170,706,706,706,706,0
|
|
20241218,181200,837385170,706,706,706,706,0
|
|
20241218,181100,837385170,706,706,706,706,0
|
|
20241218,181000,837385170,706,706,706,706,0
|
|
20241218,180900,837385170,706,706,706,706,0
|
|
20241218,180800,837385170,706,706,706,706,0
|
|
20241218,180700,837385170,706,706,706,706,0
|
|
20241218,180600,837385170,706,706,706,706,0
|
|
20241218,180500,837385170,706,706,706,706,0
|
|
20241218,180400,837385170,706,706,706,706,0
|
|
20241218,180300,837385170,706,706,706,706,0
|
|
20241218,180200,837385170,706,706,706,706,0
|
|
20241218,180100,837385170,706,706,706,706,0
|
|
20241218,180000,837385170,706,706,706,706,0
|
|
20241218,175900,837385170,706,706,706,706,0
|
|
20241218,175800,837385170,706,706,706,706,0
|
|
20241218,175700,837385170,706,706,706,706,0
|
|
20241218,175600,837385170,706,706,706,706,0
|
|
20241218,175500,837385170,706,706,706,706,0
|
|
20241218,175400,837385170,706,706,706,706,0
|
|
20241218,175300,837385170,706,706,706,706,0
|
|
20241218,175200,837385170,706,706,706,706,12540
|
|
20241218,175100,837385170,706,706,706,706,0
|
|
20241218,175000,837385170,706,706,706,706,0
|
|
20241218,174900,837385170,706,706,706,706,0
|
|
20241218,174800,837385170,706,706,706,706,0
|
|
20241218,174700,837385170,706,706,706,706,0
|
|
20241218,174600,837385170,706,706,706,706,0
|
|
20241218,174500,837385170,706,706,706,706,0
|
|
20241218,174400,837385170,706,706,706,706,0
|
|
20241218,174300,837385170,706,706,706,706,0
|
|
20241218,174200,837385170,706,706,706,706,0
|
|
20241218,174100,837385170,706,706,706,706,0
|
|
20241218,174000,837385170,706,706,706,706,0
|
|
20241218,173900,837385170,706,706,706,706,0
|
|
20241218,173800,837385170,706,706,706,706,0
|
|
20241218,173700,837385170,706,706,706,706,0
|
|
20241218,173600,837385170,706,706,706,706,0
|
|
20241218,173500,837385170,706,706,706,706,0
|
|
20241218,173400,837385170,706,706,706,706,0
|
|
20241218,173300,837385170,706,706,706,706,0
|
|
20241218,173200,837385170,706,706,706,706,0
|
|
20241218,173100,837385170,706,706,706,706,0
|
|
20241218,173000,837385170,706,706,706,706,0
|
|
20241218,172900,837385170,706,706,706,706,0
|
|
20241218,172800,837385170,706,706,706,706,0
|
|
20241218,172700,837385170,706,706,706,706,0
|
|
20241218,172600,837385170,706,706,706,706,0
|
|
20241218,172500,837385170,706,706,706,706,0
|
|
20241218,172400,837385170,706,706,706,706,0
|
|
20241218,172300,837385170,706,706,706,706,0
|
|
20241218,172200,837385170,706,706,706,706,12540
|
|
20241218,172100,837385170,706,706,706,706,0
|
|
20241218,172000,837385170,706,706,706,706,0
|
|
20241218,171900,837385170,706,706,706,706,0
|
|
20241218,171800,837385170,706,706,706,706,0
|
|
20241218,171700,837385170,706,706,706,706,0
|
|
20241218,171600,837385170,706,706,706,706,0
|
|
20241218,171500,837385170,706,706,706,706,0
|
|
20241218,171400,837385170,706,706,706,706,0
|
|
20241218,171300,837385170,706,706,706,706,0
|
|
20241218,171200,837385170,706,706,706,706,0
|
|
20241218,171100,837385170,706,706,706,706,0
|
|
20241218,171000,837385170,706,706,706,706,0
|
|
20241218,170900,837385170,706,706,706,706,0
|
|
20241218,170800,837385170,706,706,706,706,0
|
|
20241218,170700,837385170,706,706,706,706,0
|
|
20241218,170600,837385170,706,706,706,706,0
|
|
20241218,170500,837385170,706,706,706,706,0
|
|
20241218,170400,837385170,706,706,706,706,0
|
|
20241218,170300,837385170,706,706,706,706,0
|
|
20241218,170200,837385170,706,706,706,706,0
|
|
20241218,170100,837385170,706,706,706,706,0
|
|
20241218,170000,837385170,706,706,706,706,0
|
|
20241218,165900,837385170,706,706,706,706,0
|
|
20241218,165800,837385170,706,706,706,706,0
|
|
20241218,165700,837385170,706,706,706,706,0
|
|
20241218,165600,837385170,706,706,706,706,0
|
|
20241218,165500,837385170,706,706,706,706,0
|
|
20241218,165400,837385170,706,706,706,706,0
|
|
20241218,165300,837385170,706,706,706,706,0
|
|
20241218,165200,837385170,706,706,706,706,12540
|
|
20241218,165100,837385170,706,706,706,706,0
|
|
20241218,165000,837385170,706,706,706,706,0
|
|
20241218,164900,837385170,706,706,706,706,0
|
|
20241218,164800,837385170,706,706,706,706,0
|
|
20241218,164700,837385170,706,706,706,706,0
|
|
20241218,164600,837385170,706,706,706,706,0
|
|
20241218,164500,837385170,706,706,706,706,0
|
|
20241218,164400,837385170,706,706,706,706,0
|
|
20241218,164300,837385170,706,706,706,706,0
|
|
20241218,164200,837385170,706,706,706,706,0
|
|
20241218,164100,837385170,706,706,706,706,0
|
|
20241218,164000,837385170,706,706,706,706,0
|
|
20241218,163900,837385170,706,706,706,706,0
|
|
20241218,163800,837385170,706,706,706,706,0
|
|
20241218,163700,837385170,706,706,706,706,0
|
|
20241218,163600,837385170,706,706,706,706,0
|
|
20241218,163500,837385170,706,706,706,706,0
|
|
20241218,163400,837385170,706,706,706,706,0
|
|
20241218,163300,837385170,706,706,706,706,0
|
|
20241218,163200,837385170,706,706,706,706,0
|
|
20241218,163100,837385170,706,706,706,706,0
|
|
20241218,163000,837385170,706,706,706,706,0
|
|
20241218,162900,837385170,706,706,706,706,0
|
|
20241218,162800,837385170,706,706,706,706,0
|
|
20241218,162700,837385170,706,706,706,706,0
|
|
20241218,162600,837385170,706,706,706,706,0
|
|
20241218,162500,837385170,706,706,706,706,0
|
|
20241218,162400,837385170,706,706,706,706,0
|
|
20241218,162300,837385170,706,706,706,706,0
|
|
20241218,162200,837385170,706,706,706,706,12540
|
|
20241218,162100,837385170,706,706,706,706,0
|
|
20241218,162000,837385170,706,706,706,706,0
|
|
20241218,161900,837385170,706,706,706,706,0
|
|
20241218,161800,837385170,706,706,706,706,0
|
|
20241218,161700,837385170,706,706,706,706,0
|
|
20241218,161600,837385170,706,706,706,706,0
|
|
20241218,161500,837385170,706,706,706,706,0
|
|
20241218,161400,837385170,706,706,706,706,0
|
|
20241218,161300,837385170,706,706,706,706,0
|
|
20241218,161200,837385170,706,706,706,706,0
|
|
20241218,161100,837385170,706,706,706,706,0
|
|
20241218,161000,837385170,706,706,706,706,0
|
|
20241218,160900,837385170,706,706,706,706,0
|
|
20241218,160800,837385170,706,706,706,706,0
|
|
20241218,160700,837385170,706,706,706,706,0
|
|
20241218,160600,837385170,706,706,706,706,0
|
|
20241218,160500,837385170,706,706,706,706,0
|
|
20241218,160400,837385170,706,706,706,706,0
|
|
20241218,160300,837385170,706,706,706,706,0
|
|
20241218,160200,837385170,706,706,706,706,0
|
|
20241218,160100,837385170,706,706,706,706,0
|
|
20241218,160000,837385170,706,706,706,706,0
|
|
20241218,155900,837385170,706,706,706,706,0
|
|
20241218,155800,837385170,706,706,706,706,0
|
|
20241218,155700,837385170,706,706,706,706,0
|
|
20241218,155600,837385170,706,706,706,706,0
|
|
20241218,155500,837385170,706,706,706,706,0
|
|
20241218,155400,837385170,706,706,706,706,0
|
|
20241218,155300,837385170,706,706,706,706,0
|
|
20241218,155200,837385170,706,706,706,706,12540
|
|
20241218,155100,837385170,706,706,706,706,0
|
|
20241218,155000,837385170,706,706,706,706,0
|
|
20241218,154900,837385170,706,706,706,706,0
|
|
20241218,154800,837385170,706,706,706,706,0
|
|
20241218,154700,837385170,706,706,706,706,0
|
|
20241218,154600,837385170,706,706,706,706,0
|
|
20241218,154500,837385170,706,706,706,706,0
|
|
20241218,154400,837385170,706,706,706,706,0
|
|
20241218,154300,837385170,706,706,706,706,0
|
|
20241218,154200,837385170,706,706,706,706,0
|
|
20241218,154100,837385170,706,706,706,706,0
|
|
20241218,154000,837385170,706,706,706,706,0
|
|
20241218,153900,837385170,706,706,706,706,0
|
|
20241218,153800,837385170,706,706,706,706,0
|
|
20241218,153700,837385170,706,706,706,706,0
|
|
20241218,153600,837385170,706,706,706,706,0
|
|
20241218,153500,837385170,706,706,706,706,0
|
|
20241218,153400,837385170,706,706,706,706,0
|
|
20241218,153300,837385170,706,706,706,706,0
|
|
20241218,153200,837385170,706,706,706,706,0
|
|
20241218,153100,837385170,706,706,706,706,0
|
|
20241218,153000,837385170,706,706,706,706,12540
|
|
20241218,152900,828531930,702,702,702,702,0
|
|
20241218,152800,828531930,702,702,702,702,0
|
|
20241218,152700,828531930,702,702,702,702,0
|
|
20241218,152600,828531930,702,702,702,702,0
|
|
20241218,152500,828531930,702,702,702,702,0
|
|
20241218,152400,828531930,702,702,702,702,0
|
|
20241218,152300,828531930,702,702,702,702,0
|
|
20241218,152200,828531930,702,702,702,702,0
|
|
20241218,152100,828531930,702,702,702,702,0
|
|
20241218,152000,828531930,702,702,702,702,0
|
|
20241218,151900,828531930,702,701,702,701,2627
|
|
20241218,151800,826690227,701,701,701,701,865
|
|
20241218,151700,826083862,703,703,703,703,0
|
|
20241218,151600,826083862,703,703,703,702,590
|
|
20241218,151500,825669172,703,701,703,701,3104
|
|
20241218,151400,823490191,701,701,701,701,0
|
|
20241218,151300,823490191,701,701,701,701,45
|
|
20241218,151200,823458646,701,701,702,701,1492
|
|
20241218,151100,822412727,701,701,701,701,497
|
|
20241218,151000,822064330,700,701,701,700,3317
|
|
20241218,150900,819741317,701,702,702,701,637
|
|
20241218,150800,819294180,702,701,702,700,2038
|
|
20241218,150700,817865742,702,702,702,702,7
|
|
20241218,150600,817860828,701,702,702,701,283
|
|
20241218,150500,817662199,702,702,702,701,90
|
|
20241218,150400,817599056,701,703,703,701,2534
|
|
20241218,150300,815822618,703,701,703,701,2019
|
|
20241218,150200,814405291,701,702,702,701,25
|
|
20241218,150100,814387763,700,701,701,700,15000
|
|
20241218,150000,803886979,701,701,702,701,75
|
|
20241218,145900,803834396,702,702,702,702,16
|
|
20241218,145800,803823164,702,702,702,702,91
|
|
20241218,145700,803759282,702,702,702,702,24
|
|
20241218,145600,803742434,703,702,703,702,2902
|
|
20241218,145500,801705229,703,703,703,703,4
|
|
20241218,145400,801702417,703,702,703,702,108
|
|
20241218,145300,801626510,701,701,702,701,8312
|
|
20241218,145200,795799778,701,701,701,701,0
|
|
20241218,145100,795799778,701,701,701,701,37
|
|
20241218,145000,795773841,701,702,702,701,215
|
|
20241218,144900,795622968,702,703,703,701,1716
|
|
20241218,144800,794418719,703,703,703,703,0
|
|
20241218,144700,794418719,703,703,703,703,37
|
|
20241218,144600,794392708,704,703,704,702,294
|
|
20241218,144500,794186062,703,702,703,702,172
|
|
20241218,144400,794065317,703,703,703,703,3
|
|
20241218,144300,794063208,702,702,702,702,537
|
|
20241218,144200,793686234,702,702,702,702,37
|
|
20241218,144100,793660260,703,702,703,702,38
|
|
20241218,144000,793633583,702,702,702,702,37
|
|
20241218,143900,793607609,701,702,702,701,3034
|
|
20241218,143800,791478886,702,702,703,702,88
|
|
20241218,143700,791417109,703,703,703,703,1
|
|
20241218,143600,791416406,701,702,702,701,935
|
|
20241218,143500,790760934,703,702,703,702,7961
|
|
20241218,143400,785165443,703,703,703,703,1
|
|
20241218,143300,785164740,702,702,702,702,0
|
|
20241218,143200,785164740,702,702,702,702,0
|
|
20241218,143100,785164740,702,702,702,702,0
|
|
20241218,143000,785164740,702,702,702,702,100
|
|
20241218,142900,785094540,702,702,702,702,0
|
|
20241218,142800,785094540,702,702,702,702,696
|
|
20241218,142700,784605948,703,703,703,703,5
|
|
20241218,142600,784602433,703,703,703,703,5892
|
|
20241218,142500,780460357,703,703,703,703,607
|
|
20241218,142400,780033636,703,703,703,703,100
|
|
20241218,142300,779963336,703,703,703,703,79
|
|
20241218,142200,779907799,704,704,704,704,7
|
|
20241218,142100,779902871,704,704,704,704,0
|
|
20241218,142000,779902871,704,704,704,704,15
|
|
20241218,141900,779892311,704,704,704,704,0
|
|
20241218,141800,779892311,704,701,704,701,109
|
|
20241218,141700,779815899,701,703,703,701,2007
|
|
20241218,141600,778408827,704,704,704,704,1
|
|
20241218,141500,778408123,705,705,705,705,0
|
|
20241218,141400,778408123,705,705,705,705,0
|
|
20241218,141300,778408123,705,705,705,705,20
|
|
20241218,141200,778394023,705,704,705,701,1617
|
|
20241218,141100,777259181,702,702,702,702,1
|
|
20241218,141000,777258479,703,703,703,703,200
|
|
20241218,140900,777117879,704,704,704,704,201
|
|
20241218,140800,776976375,704,702,704,702,19
|
|
20241218,140700,776963031,704,704,704,704,0
|
|
20241218,140600,776963031,704,704,704,704,5
|
|
20241218,140500,776959511,706,706,706,706,212
|
|
20241218,140400,776809839,706,706,706,706,0
|
|
20241218,140300,776809839,706,706,706,702,20
|
|
20241218,140200,776795747,704,704,705,702,4988
|
|
20241218,140100,773292940,706,705,706,705,5
|
|
20241218,140000,773289411,705,705,705,705,733
|
|
20241218,135900,772772646,706,704,706,704,22
|
|
20241218,135800,772757154,706,706,706,706,1
|
|
20241218,135700,772756448,704,705,705,704,2634
|
|
20241218,135600,770901215,707,707,707,707,0
|
|
20241218,135500,770901215,707,707,707,707,22
|
|
20241218,135400,770885661,707,707,707,707,114
|
|
20241218,135300,770805063,707,707,707,707,1
|
|
20241218,135200,770804356,707,705,707,705,208
|
|
20241218,135100,770657700,707,707,707,707,234
|
|
20241218,135000,770492262,709,709,709,709,0
|
|
20241218,134900,770492262,709,704,709,704,10000
|
|
20241218,134800,763424165,704,704,704,704,1736
|
|
20241218,134700,762202021,705,705,705,705,57
|
|
20241218,134600,762161836,706,704,706,704,2759
|
|
20241218,134500,760218356,706,706,706,706,38
|
|
20241218,134400,760191528,706,706,706,706,0
|
|
20241218,134300,760191528,706,706,706,706,21
|
|
20241218,134200,760176702,706,706,706,706,300
|
|
20241218,134100,759964902,704,705,705,704,855
|
|
20241218,134000,759362830,707,705,708,705,4208
|
|
20241218,133900,756389026,705,703,705,703,390
|
|
20241218,133800,756114216,703,703,703,703,0
|
|
20241218,133700,756114216,703,703,703,703,17
|
|
20241218,133600,756102265,705,705,705,705,26
|
|
20241218,133500,756083935,705,704,705,704,1604
|
|
20241218,133400,754953817,705,705,705,703,518
|
|
20241218,133300,754589145,706,706,706,706,175
|
|
20241218,133200,754465595,706,705,706,704,2637
|
|
20241218,133100,752605696,705,705,705,705,0
|
|
20241218,133000,752605696,705,704,705,704,12028
|
|
20241218,132900,744137793,704,702,704,702,10062
|
|
20241218,132800,737074226,702,702,702,702,1383
|
|
20241218,132700,736103360,700,701,702,700,1445
|
|
20241218,132600,735091671,702,700,702,700,7958
|
|
20241218,132500,729520995,700,700,700,700,5451
|
|
20241218,132400,725705295,700,698,700,698,14546
|
|
20241218,132300,715549603,698,698,698,698,0
|
|
20241218,132200,715549603,698,698,698,698,985
|
|
20241218,132100,714862073,698,698,698,698,20
|
|
20241218,132000,714848113,697,698,698,697,389
|
|
20241218,131900,714576946,698,697,698,697,285
|
|
20241218,131800,714378291,697,697,697,696,1438
|
|
20241218,131700,713376008,697,697,697,697,1
|
|
20241218,131600,713375311,696,696,696,696,2077
|
|
20241218,131500,711929719,696,696,696,696,7924
|
|
20241218,131400,706414615,697,697,697,697,1
|
|
20241218,131300,706413918,697,697,697,697,105
|
|
20241218,131200,706340733,698,698,698,698,2
|
|
20241218,131100,706339337,698,698,698,698,0
|
|
20241218,131000,706339337,698,698,698,697,1392
|
|
20241218,130900,705368642,698,698,698,698,0
|
|
20241218,130800,705368642,698,698,698,698,152
|
|
20241218,130700,705262546,698,698,698,698,502
|
|
20241218,130600,704912150,698,697,698,697,211
|
|
20241218,130500,704765081,696,697,697,696,519
|
|
20241218,130400,704403348,697,697,698,697,4491
|
|
20241218,130300,701272743,698,698,698,698,105
|
|
20241218,130200,701199453,698,697,698,697,222
|
|
20241218,130100,701044507,697,698,698,697,18
|
|
20241218,130000,701031957,697,696,697,696,502
|
|
20241218,125900,700682563,699,698,699,698,627
|
|
20241218,125800,700244590,700,696,700,695,220
|
|
20241218,125700,700091549,700,695,700,695,8637
|
|
20241218,125600,694087740,695,699,699,695,17558
|
|
20241218,125500,681848940,699,700,700,699,6363
|
|
20241218,125400,677399840,699,699,699,699,3541
|
|
20241218,125300,674924681,699,699,699,699,1
|
|
20241218,125200,674923982,699,699,699,699,6
|
|
20241218,125100,674919788,699,699,699,699,147
|
|
20241218,125000,674817035,700,699,700,699,167
|
|
20241218,124900,674700185,699,699,699,699,0
|
|
20241218,124800,674700185,699,699,699,699,30000
|
|
20241218,124700,653730185,698,698,699,698,6
|
|
20241218,124600,653725995,697,697,697,697,0
|
|
20241218,124500,653725995,697,697,697,697,0
|
|
20241218,124400,653725995,697,696,697,696,339
|
|
20241218,124300,653490012,697,697,697,697,79
|
|
20241218,124200,653434949,697,697,697,697,73
|
|
20241218,124100,653384068,697,696,697,696,5208
|
|
20241218,124000,649757792,696,696,696,696,38
|
|
20241218,123900,649731344,697,697,697,697,2
|
|
20241218,123800,649729950,697,697,697,697,0
|
|
20241218,123700,649729950,697,697,697,697,7
|
|
20241218,123600,649725071,697,697,697,697,1
|
|
20241218,123500,649724374,697,697,697,697,98
|
|
20241218,123400,649656068,696,698,698,696,2102
|
|
20241218,123300,648189074,699,699,699,699,3
|
|
20241218,123200,648186977,699,699,699,699,65
|
|
20241218,123100,648141542,698,699,699,698,1956
|
|
20241218,123000,646776226,699,699,699,699,204
|
|
20241218,122900,646633630,696,696,696,696,60
|
|
20241218,122800,646591870,696,697,697,696,12245
|
|
20241218,122700,638069327,697,697,697,697,0
|
|
20241218,122600,638069327,697,697,697,697,66
|
|
20241218,122500,638023325,697,697,697,697,0
|
|
20241218,122400,638023325,697,697,697,697,1
|
|
20241218,122300,638022628,698,698,698,698,1
|
|
20241218,122200,638021930,698,697,698,697,140
|
|
20241218,122100,637924310,698,698,698,698,14
|
|
20241218,122000,637914538,698,698,698,698,12011
|
|
20241218,121900,629530860,696,696,696,696,900
|
|
20241218,121800,628904460,696,696,696,696,0
|
|
20241218,121700,628904460,696,696,696,696,0
|
|
20241218,121600,628904460,696,696,696,696,14315
|
|
20241218,121500,618941220,696,696,696,696,3639
|
|
20241218,121400,616408476,696,696,696,696,0
|
|
20241218,121300,616408476,696,696,696,696,4000
|
|
20241218,121200,613624476,695,695,695,695,3
|
|
20241218,121100,613622391,695,695,695,695,0
|
|
20241218,121000,613622391,695,695,695,695,1
|
|
20241218,120900,613621696,696,696,696,696,0
|
|
20241218,120800,613621696,696,696,696,695,49
|
|
20241218,120700,613587604,697,696,697,696,10014
|
|
20241218,120600,606607860,697,696,697,696,3960
|
|
20241218,120500,603850855,697,696,697,696,649
|
|
20241218,120400,603398872,697,697,697,697,1
|
|
20241218,120300,603398175,696,696,696,696,0
|
|
20241218,120200,603398175,696,697,697,696,2
|
|
20241218,120100,603396782,697,697,697,696,4339
|
|
20241218,120000,600376711,696,697,697,696,2811
|
|
20241218,115900,598420144,697,698,698,697,170
|
|
20241218,115800,598301584,698,698,698,698,172
|
|
20241218,115700,598181528,696,696,696,696,15
|
|
20241218,115600,598171088,696,696,696,696,10
|
|
20241218,115500,598164128,696,696,696,696,0
|
|
20241218,115400,598164128,696,696,696,696,789
|
|
20241218,115300,597614984,697,699,699,697,2154
|
|
20241218,115200,596113626,699,699,699,699,1
|
|
20241218,115100,596112927,696,696,696,696,0
|
|
20241218,115000,596112927,696,696,696,696,0
|
|
20241218,114900,596112927,696,696,696,696,20
|
|
20241218,114800,596099007,695,695,695,695,0
|
|
20241218,114700,596099007,695,696,696,695,3000
|
|
20241218,114600,594013954,696,700,700,695,1131
|
|
20241218,114500,593227804,695,697,697,695,12000
|
|
20241218,114400,584885295,700,700,700,700,1
|
|
20241218,114300,584884595,696,696,696,696,7
|
|
20241218,114200,584879723,700,700,700,700,3150
|
|
20241218,114100,582674723,700,700,700,700,11
|
|
20241218,114000,582667023,696,696,699,696,3513
|
|
20241218,113900,580221969,696,697,697,696,17336
|
|
20241218,113800,568146111,697,696,699,696,19
|
|
20241218,113700,568132866,697,700,700,697,1001
|
|
20241218,113600,567435166,696,697,697,696,6429
|
|
20241218,113500,562959053,697,699,699,697,38
|
|
20241218,113400,562932565,696,697,697,696,2731
|
|
20241218,113300,561031788,696,696,699,696,337
|
|
20241218,113200,560797233,700,700,700,700,20
|
|
20241218,113100,560783233,700,699,700,696,4276
|
|
20241218,113000,557803650,699,699,699,699,1265
|
|
20241218,112900,556919415,699,699,699,699,163
|
|
20241218,112800,556805478,699,699,699,699,142
|
|
20241218,112700,556706220,699,699,699,699,5313
|
|
20241218,112600,552992433,698,698,698,698,100
|
|
20241218,112500,552922633,697,698,698,697,4300
|
|
20241218,112400,549925433,698,698,698,698,509
|
|
20241218,112300,549570151,698,698,698,698,0
|
|
20241218,112200,549570151,698,698,698,698,0
|
|
20241218,112100,549570151,698,699,699,698,300
|
|
20241218,112000,549360551,699,699,699,699,2
|
|
20241218,111900,549359153,699,698,699,698,3
|
|
20241218,111800,549357058,699,699,699,699,201
|
|
20241218,111700,549216559,698,699,699,698,402
|
|
20241218,111600,548935861,699,699,699,699,200
|
|
20241218,111500,548796061,700,700,700,700,101
|
|
20241218,111400,548725361,697,697,697,697,2000
|
|
20241218,111300,547331361,700,700,700,700,0
|
|
20241218,111200,547331361,700,700,700,700,1112
|
|
20241218,111100,546552961,700,700,700,700,11
|
|
20241218,111000,546545261,697,699,699,697,10156
|
|
20241218,110900,539464945,702,702,702,702,0
|
|
20241218,110800,539464945,702,702,702,702,0
|
|
20241218,110700,539464945,702,702,702,702,0
|
|
20241218,110600,539464945,702,701,702,701,5501
|
|
20241218,110500,535608743,701,701,701,698,7
|
|
20241218,110400,535603848,699,699,699,699,1334
|
|
20241218,110300,534671382,697,697,697,697,500
|
|
20241218,110200,534322882,698,698,698,698,82
|
|
20241218,110100,534265646,698,698,698,698,0
|
|
20241218,110000,534265646,698,698,698,698,0
|
|
20241218,105900,534265646,698,697,698,697,1537
|
|
20241218,105800,533194356,696,696,696,696,0
|
|
20241218,105700,533194356,696,696,696,696,0
|
|
20241218,105600,533194356,696,696,696,696,2838
|
|
20241218,105500,531219108,696,696,696,696,0
|
|
20241218,105400,531219108,696,696,696,696,0
|
|
20241218,105300,531219108,696,696,696,696,9236
|
|
20241218,105200,524790852,697,697,697,696,96
|
|
20241218,105100,524723943,697,697,697,697,111
|
|
20241218,105000,524646576,697,697,697,696,9449
|
|
20241218,104900,518069913,696,696,696,696,1126
|
|
20241218,104800,517286217,696,697,697,696,104
|
|
20241218,104700,517213732,696,696,696,696,100
|
|
20241218,104600,517144132,696,696,696,696,36
|
|
20241218,104500,517119076,696,697,697,695,7924
|
|
20241218,104400,511608048,696,695,697,695,4128
|
|
20241218,104300,508736374,695,696,697,695,7322
|
|
20241218,104200,503646099,696,697,697,695,48673
|
|
20241218,104100,469772481,697,697,697,697,4248
|
|
20241218,104000,466811625,700,700,700,698,1896
|
|
20241218,103900,465487717,700,700,700,700,1
|
|
20241218,103800,465487017,700,697,700,697,1021
|
|
20241218,103700,464774755,697,700,700,697,7000
|
|
20241218,103600,459880755,700,698,700,697,16578
|
|
20241218,103500,448325884,698,700,700,698,9838
|
|
20241218,103400,441456960,700,699,700,699,4170
|
|
20241218,103300,438542112,699,699,699,699,12
|
|
20241218,103200,438533724,699,699,699,699,304
|
|
20241218,103100,438321228,698,699,699,698,9
|
|
20241218,103000,438314938,698,698,698,698,0
|
|
20241218,102900,438314938,698,699,699,698,5536
|
|
20241218,102800,434450774,699,699,699,699,94
|
|
20241218,102700,434385068,699,699,699,699,1326
|
|
20241218,102600,433458194,699,699,699,699,601
|
|
20241218,102500,433038095,699,699,699,699,11320
|
|
20241218,102400,425125415,699,699,699,699,90
|
|
20241218,102300,425062505,699,699,699,699,1
|
|
20241218,102200,425061806,699,699,699,699,210
|
|
20241218,102100,424915016,699,699,699,699,81
|
|
20241218,102000,424858397,697,698,698,697,1000
|
|
20241218,101900,424161347,697,698,698,697,2042
|
|
20241218,101800,422738053,697,698,698,697,7499
|
|
20241218,101700,417508204,698,699,699,697,13251
|
|
20241218,101600,408259650,700,700,700,700,0
|
|
20241218,101500,408259650,700,700,700,700,0
|
|
20241218,101400,408259650,700,699,700,698,4230
|
|
20241218,101300,405307070,698,698,698,698,139
|
|
20241218,101200,405210048,697,697,697,697,5841
|
|
20241218,101100,401138871,697,699,699,697,11284
|
|
20241218,101000,393269216,700,700,700,700,1581
|
|
20241218,100900,392162516,701,702,702,701,221
|
|
20241218,100800,392007575,702,702,702,699,14
|
|
20241218,100700,391997750,702,702,702,699,891
|
|
20241218,100600,391374760,702,700,703,700,10923
|
|
20241218,100500,383728653,699,700,700,699,1093
|
|
20241218,100400,382963563,700,698,700,698,1038
|
|
20241218,100300,382238381,699,700,700,699,1255
|
|
20241218,100200,381360002,700,698,700,698,3064
|
|
20241218,100100,379220409,700,697,700,697,1026
|
|
20241218,100000,378504942,696,697,697,696,9247
|
|
20241218,095900,372067677,697,699,699,697,5927
|
|
20241218,095800,367931223,700,699,700,699,1401
|
|
20241218,095700,366951472,700,700,700,700,2268
|
|
20241218,095600,365363872,700,699,700,699,29
|
|
20241218,095500,365343600,699,697,699,696,18885
|
|
20241218,095400,352197968,697,697,697,696,24323
|
|
20241218,095300,335255419,700,697,700,697,1860
|
|
20241218,095200,333958519,700,698,700,697,8012
|
|
20241218,095100,328368048,698,699,699,698,5615
|
|
20241218,095000,324446940,700,700,700,699,715
|
|
20241218,094900,323946441,700,700,700,698,45589
|
|
20241218,094800,292036725,700,706,708,698,91148
|
|
20241218,094700,228097118,708,708,708,706,118
|
|
20241218,094600,228013764,705,708,708,705,7
|
|
20241218,094500,228008811,708,708,708,708,0
|
|
20241218,094400,228008811,708,708,708,708,1
|
|
20241218,094300,228008103,704,707,707,704,511
|
|
20241218,094200,227648336,704,704,705,704,5699
|
|
20241218,094100,223636239,704,707,708,704,5611
|
|
20241218,094000,219686054,708,708,708,708,101
|
|
20241218,093900,219614546,708,706,708,704,1001
|
|
20241218,093800,218909095,709,709,709,704,2810
|
|
20241218,093700,216921279,705,710,710,704,19141
|
|
20241218,093600,203390112,710,710,710,707,1047
|
|
20241218,093500,202648695,710,708,711,707,22783
|
|
20241218,093400,186473981,708,706,708,706,8315
|
|
20241218,093300,180595374,706,707,707,706,1022
|
|
20241218,093200,179873841,707,706,708,706,714
|
|
20241218,093100,179368732,708,708,708,708,1
|
|
20241218,093000,179368024,705,706,706,705,2636
|
|
20241218,092900,177509547,705,707,707,705,13785
|
|
20241218,092800,167785340,706,706,710,706,3292
|
|
20241218,092700,165461158,707,710,710,707,16
|
|
20241218,092600,165449828,706,708,708,705,3312
|
|
20241218,092500,163111179,713,713,713,713,29
|
|
20241218,092400,163090502,709,710,714,709,3116
|
|
20241218,092300,160878414,714,708,714,708,1765
|
|
20241218,092200,159626453,708,707,708,707,1404
|
|
20241218,092100,158632825,707,705,707,703,4807
|
|
20241218,092000,155248696,703,705,705,703,9849
|
|
20241218,091900,148312109,705,707,707,705,46984
|
|
20241218,091800,115133308,709,709,709,709,3002
|
|
20241218,091700,113004890,707,709,709,707,6152
|
|
20241218,091600,108654600,711,711,711,710,485
|
|
20241218,091500,108309982,711,710,711,710,244
|
|
20241218,091400,108136499,714,709,714,709,10642
|
|
20241218,091300,100585567,706,705,709,705,2975
|
|
20241218,091200,98486732,707,708,709,704,22164
|
|
20241218,091100,82826989,708,710,710,708,4280
|
|
20241218,091000,79789642,711,716,716,711,11494
|
|
20241218,090900,71598570,715,714,716,714,1623
|
|
20241218,090800,70438181,715,715,715,715,600
|
|
20241218,090700,70009181,712,718,718,712,9985
|
|
20241218,090600,62887587,715,716,716,715,2401
|
|
20241218,090500,61170671,720,714,720,711,19014
|
|
20241218,090400,47561552,713,717,717,713,1891
|
|
20241218,090300,46211068,713,717,719,713,15644
|
|
20241218,090200,35027872,718,723,723,718,3645
|
|
20241218,090100,32405829,723,721,723,721,5116
|
|
20241218,090000,28715303,721,717,721,717,39745
|