595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,185200,607100474,679,679,679,679,28307
|
|
20241220,185100,607100474,679,679,679,679,0
|
|
20241220,185000,607100474,679,679,679,679,0
|
|
20241220,184900,607100474,679,679,679,679,0
|
|
20241220,184800,607100474,679,679,679,679,0
|
|
20241220,184700,607100474,679,679,679,679,0
|
|
20241220,184600,607100474,679,679,679,679,0
|
|
20241220,184500,607100474,679,679,679,679,0
|
|
20241220,184400,607100474,679,679,679,679,0
|
|
20241220,184300,607100474,679,679,679,679,0
|
|
20241220,184200,607100474,679,679,679,679,0
|
|
20241220,184100,607100474,679,679,679,679,0
|
|
20241220,184000,607100474,679,679,679,679,0
|
|
20241220,183900,607100474,679,679,679,679,0
|
|
20241220,183800,607100474,679,679,679,679,0
|
|
20241220,183700,607100474,679,679,679,679,0
|
|
20241220,183600,607100474,679,679,679,679,0
|
|
20241220,183500,607100474,679,679,679,679,0
|
|
20241220,183400,607100474,679,679,679,679,0
|
|
20241220,183300,607100474,679,679,679,679,0
|
|
20241220,183200,607100474,679,679,679,679,0
|
|
20241220,183100,607100474,679,679,679,679,0
|
|
20241220,183000,607100474,679,679,679,679,0
|
|
20241220,182900,607100474,679,679,679,679,0
|
|
20241220,182800,607100474,679,679,679,679,0
|
|
20241220,182700,607100474,679,679,679,679,0
|
|
20241220,182600,607100474,679,679,679,679,0
|
|
20241220,182500,607100474,679,679,679,679,0
|
|
20241220,182400,607100474,679,679,679,679,0
|
|
20241220,182300,607100474,679,679,679,679,0
|
|
20241220,182200,607100474,679,679,679,679,28307
|
|
20241220,182100,607100474,679,679,679,679,0
|
|
20241220,182000,607100474,679,679,679,679,0
|
|
20241220,181900,607100474,679,679,679,679,0
|
|
20241220,181800,607100474,679,679,679,679,0
|
|
20241220,181700,607100474,679,679,679,679,0
|
|
20241220,181600,607100474,679,679,679,679,0
|
|
20241220,181500,607100474,679,679,679,679,0
|
|
20241220,181400,607100474,679,679,679,679,0
|
|
20241220,181300,607100474,679,679,679,679,0
|
|
20241220,181200,607100474,679,679,679,679,0
|
|
20241220,181100,607100474,679,679,679,679,0
|
|
20241220,181000,607100474,679,679,679,679,0
|
|
20241220,180900,607100474,679,679,679,679,0
|
|
20241220,180800,607100474,679,679,679,679,0
|
|
20241220,180700,607100474,679,679,679,679,0
|
|
20241220,180600,607100474,679,679,679,679,0
|
|
20241220,180500,607100474,679,679,679,679,0
|
|
20241220,180400,607100474,679,679,679,679,0
|
|
20241220,180300,607100474,679,679,679,679,0
|
|
20241220,180200,607100474,679,679,679,679,0
|
|
20241220,180100,607100474,679,679,679,679,0
|
|
20241220,180000,607100474,679,679,679,679,0
|
|
20241220,175900,607100474,679,679,679,679,0
|
|
20241220,175800,607100474,679,679,679,679,0
|
|
20241220,175700,607100474,679,679,679,679,0
|
|
20241220,175600,607100474,679,679,679,679,0
|
|
20241220,175500,607100474,679,679,679,679,0
|
|
20241220,175400,607100474,679,679,679,679,0
|
|
20241220,175300,607100474,679,679,679,679,0
|
|
20241220,175200,607100474,679,679,679,679,28307
|
|
20241220,175100,607100474,679,679,679,679,0
|
|
20241220,175000,607100474,679,679,679,679,0
|
|
20241220,174900,607100474,679,679,679,679,0
|
|
20241220,174800,607100474,679,679,679,679,0
|
|
20241220,174700,607100474,679,679,679,679,0
|
|
20241220,174600,607100474,679,679,679,679,0
|
|
20241220,174500,607100474,679,679,679,679,0
|
|
20241220,174400,607100474,679,679,679,679,0
|
|
20241220,174300,607100474,679,679,679,679,0
|
|
20241220,174200,607100474,679,679,679,679,0
|
|
20241220,174100,607100474,679,679,679,679,0
|
|
20241220,174000,607100474,679,679,679,679,0
|
|
20241220,173900,607100474,679,679,679,679,0
|
|
20241220,173800,607100474,679,679,679,679,0
|
|
20241220,173700,607100474,679,679,679,679,0
|
|
20241220,173600,607100474,679,679,679,679,0
|
|
20241220,173500,607100474,679,679,679,679,0
|
|
20241220,173400,607100474,679,679,679,679,0
|
|
20241220,173300,607100474,679,679,679,679,0
|
|
20241220,173200,607100474,679,679,679,679,0
|
|
20241220,173100,607100474,679,679,679,679,0
|
|
20241220,173000,607100474,679,679,679,679,0
|
|
20241220,172900,607100474,679,679,679,679,0
|
|
20241220,172800,607100474,679,679,679,679,0
|
|
20241220,172700,607100474,679,679,679,679,0
|
|
20241220,172600,607100474,679,679,679,679,0
|
|
20241220,172500,607100474,679,679,679,679,0
|
|
20241220,172400,607100474,679,679,679,679,0
|
|
20241220,172300,607100474,679,679,679,679,0
|
|
20241220,172200,607100474,679,679,679,679,28307
|
|
20241220,172100,607100474,679,679,679,679,0
|
|
20241220,172000,607100474,679,679,679,679,0
|
|
20241220,171900,607100474,679,679,679,679,0
|
|
20241220,171800,607100474,679,679,679,679,0
|
|
20241220,171700,607100474,679,679,679,679,0
|
|
20241220,171600,607100474,679,679,679,679,0
|
|
20241220,171500,607100474,679,679,679,679,0
|
|
20241220,171400,607100474,679,679,679,679,0
|
|
20241220,171300,607100474,679,679,679,679,0
|
|
20241220,171200,607100474,679,679,679,679,0
|
|
20241220,171100,607100474,679,679,679,679,0
|
|
20241220,171000,607100474,679,679,679,679,0
|
|
20241220,170900,607100474,679,679,679,679,0
|
|
20241220,170800,607100474,679,679,679,679,0
|
|
20241220,170700,607100474,679,679,679,679,0
|
|
20241220,170600,607100474,679,679,679,679,0
|
|
20241220,170500,607100474,679,679,679,679,0
|
|
20241220,170400,607100474,679,679,679,679,0
|
|
20241220,170300,607100474,679,679,679,679,0
|
|
20241220,170200,607100474,679,679,679,679,0
|
|
20241220,170100,607100474,679,679,679,679,0
|
|
20241220,170000,607100474,679,679,679,679,0
|
|
20241220,165900,607100474,679,679,679,679,0
|
|
20241220,165800,607100474,679,679,679,679,0
|
|
20241220,165700,607100474,679,679,679,679,0
|
|
20241220,165600,607100474,679,679,679,679,0
|
|
20241220,165500,607100474,679,679,679,679,0
|
|
20241220,165400,607100474,679,679,679,679,0
|
|
20241220,165300,607100474,679,679,679,679,0
|
|
20241220,165200,607100474,679,679,679,679,28307
|
|
20241220,165100,607100474,679,679,679,679,0
|
|
20241220,165000,607100474,679,679,679,679,0
|
|
20241220,164900,607100474,679,679,679,679,0
|
|
20241220,164800,607100474,679,679,679,679,0
|
|
20241220,164700,607100474,679,679,679,679,0
|
|
20241220,164600,607100474,679,679,679,679,0
|
|
20241220,164500,607100474,679,679,679,679,0
|
|
20241220,164400,607100474,679,679,679,679,0
|
|
20241220,164300,607100474,679,679,679,679,0
|
|
20241220,164200,607100474,679,679,679,679,0
|
|
20241220,164100,607100474,679,679,679,679,0
|
|
20241220,164000,607100474,679,679,679,679,0
|
|
20241220,163900,607100474,679,679,679,679,0
|
|
20241220,163800,607100474,679,679,679,679,0
|
|
20241220,163700,607100474,679,679,679,679,0
|
|
20241220,163600,607100474,679,679,679,679,0
|
|
20241220,163500,607100474,679,679,679,679,0
|
|
20241220,163400,607100474,679,679,679,679,0
|
|
20241220,163300,607100474,679,679,679,679,0
|
|
20241220,163200,607100474,679,679,679,679,0
|
|
20241220,163100,607100474,679,679,679,679,0
|
|
20241220,163000,607100474,679,679,679,679,0
|
|
20241220,162900,607100474,679,679,679,679,0
|
|
20241220,162800,607100474,679,679,679,679,0
|
|
20241220,162700,607100474,679,679,679,679,0
|
|
20241220,162600,607100474,679,679,679,679,0
|
|
20241220,162500,607100474,679,679,679,679,0
|
|
20241220,162400,607100474,679,679,679,679,0
|
|
20241220,162300,607100474,679,679,679,679,0
|
|
20241220,162200,607100474,679,679,679,679,28307
|
|
20241220,162100,607100474,679,679,679,679,0
|
|
20241220,162000,607100474,679,679,679,679,0
|
|
20241220,161900,607100474,679,679,679,679,0
|
|
20241220,161800,607100474,679,679,679,679,0
|
|
20241220,161700,607100474,679,679,679,679,0
|
|
20241220,161600,607100474,679,679,679,679,0
|
|
20241220,161500,607100474,679,679,679,679,0
|
|
20241220,161400,607100474,679,679,679,679,0
|
|
20241220,161300,607100474,679,679,679,679,0
|
|
20241220,161200,607100474,679,679,679,679,0
|
|
20241220,161100,607100474,679,679,679,679,0
|
|
20241220,161000,607100474,679,679,679,679,0
|
|
20241220,160900,607100474,679,679,679,679,0
|
|
20241220,160800,607100474,679,679,679,679,0
|
|
20241220,160700,607100474,679,679,679,679,0
|
|
20241220,160600,607100474,679,679,679,679,0
|
|
20241220,160500,607100474,679,679,679,679,0
|
|
20241220,160400,607100474,679,679,679,679,0
|
|
20241220,160300,607100474,679,679,679,679,0
|
|
20241220,160200,607100474,679,679,679,679,0
|
|
20241220,160100,607100474,679,679,679,679,0
|
|
20241220,160000,607100474,679,679,679,679,0
|
|
20241220,155900,607100474,679,679,679,679,0
|
|
20241220,155800,607100474,679,679,679,679,0
|
|
20241220,155700,607100474,679,679,679,679,0
|
|
20241220,155600,607100474,679,679,679,679,0
|
|
20241220,155500,607100474,679,679,679,679,0
|
|
20241220,155400,607100474,679,679,679,679,0
|
|
20241220,155300,607100474,679,679,679,679,0
|
|
20241220,155200,607100474,679,679,679,679,28307
|
|
20241220,155100,607100474,679,679,679,679,0
|
|
20241220,155000,607100474,679,679,679,679,0
|
|
20241220,154900,607100474,679,679,679,679,0
|
|
20241220,154800,607100474,679,679,679,679,0
|
|
20241220,154700,607100474,679,679,679,679,0
|
|
20241220,154600,607100474,679,679,679,679,0
|
|
20241220,154500,607100474,679,679,679,679,0
|
|
20241220,154400,607100474,679,679,679,679,0
|
|
20241220,154300,607100474,679,679,679,679,0
|
|
20241220,154200,607100474,679,679,679,679,0
|
|
20241220,154100,607100474,679,679,679,679,0
|
|
20241220,154000,607100474,679,679,679,679,0
|
|
20241220,153900,607100474,679,679,679,679,0
|
|
20241220,153800,607100474,679,679,679,679,0
|
|
20241220,153700,607100474,679,679,679,679,0
|
|
20241220,153600,607100474,679,679,679,679,0
|
|
20241220,153500,607100474,679,679,679,679,0
|
|
20241220,153400,607100474,679,679,679,679,0
|
|
20241220,153300,607100474,679,679,679,679,0
|
|
20241220,153200,607100474,679,679,679,679,0
|
|
20241220,153100,607100474,679,679,679,679,0
|
|
20241220,153000,607100474,679,679,679,679,28307
|
|
20241220,152900,587880021,679,679,679,679,0
|
|
20241220,152800,587880021,679,679,679,679,0
|
|
20241220,152700,587880021,679,679,679,679,0
|
|
20241220,152600,587880021,679,679,679,679,0
|
|
20241220,152500,587880021,679,679,679,679,0
|
|
20241220,152400,587880021,679,679,679,679,0
|
|
20241220,152300,587880021,679,679,679,679,0
|
|
20241220,152200,587880021,679,679,679,679,0
|
|
20241220,152100,587880021,679,679,679,679,0
|
|
20241220,152000,587880021,679,679,679,679,0
|
|
20241220,151900,587880021,679,676,679,676,2010
|
|
20241220,151800,586520283,675,675,675,669,13612
|
|
20241220,151700,577391635,675,675,675,675,1605
|
|
20241220,151600,576308260,675,675,675,675,11
|
|
20241220,151500,576300835,668,673,673,668,586
|
|
20241220,151400,575906877,664,674,674,661,59846
|
|
20241220,151300,535866602,674,674,674,674,1232
|
|
20241220,151200,535036234,678,678,678,678,0
|
|
20241220,151100,535036234,678,678,678,678,22
|
|
20241220,151000,535021318,679,679,679,679,10
|
|
20241220,150900,535014528,679,679,679,679,1
|
|
20241220,150800,535013849,675,676,676,675,2245
|
|
20241220,150700,533498174,676,676,676,676,0
|
|
20241220,150600,533498174,676,676,676,676,100
|
|
20241220,150500,533430574,677,679,679,677,1301
|
|
20241220,150400,532547797,679,679,679,679,1
|
|
20241220,150300,532547118,675,675,675,675,0
|
|
20241220,150200,532547118,675,675,675,675,0
|
|
20241220,150100,532547118,675,679,679,675,53
|
|
20241220,150000,532511331,675,675,675,675,3
|
|
20241220,145900,532509306,679,675,679,675,5004
|
|
20241220,145800,529131590,675,678,678,675,9657
|
|
20241220,145700,522610631,679,679,679,679,2
|
|
20241220,145600,522609273,679,679,679,679,0
|
|
20241220,145500,522609273,679,679,679,679,1
|
|
20241220,145400,522608594,677,679,679,677,11
|
|
20241220,145300,522601145,678,678,678,678,276
|
|
20241220,145200,522414017,676,679,679,675,5108
|
|
20241220,145100,518964235,678,678,678,678,10
|
|
20241220,145000,518957455,681,681,681,681,551
|
|
20241220,144900,518582224,681,681,681,681,10
|
|
20241220,144800,518575414,681,679,681,679,8000
|
|
20241220,144700,513139218,676,677,679,676,6699
|
|
20241220,144600,508605770,679,679,679,679,0
|
|
20241220,144500,508605770,679,679,679,679,4
|
|
20241220,144400,508603054,681,679,681,679,5036
|
|
20241220,144300,505182776,679,679,679,679,1
|
|
20241220,144200,505182097,678,678,678,678,122
|
|
20241220,144100,505099381,678,676,678,676,2225
|
|
20241220,144000,503595279,676,677,677,676,2724
|
|
20241220,143900,501751135,682,682,682,682,0
|
|
20241220,143800,501751135,682,682,682,682,0
|
|
20241220,143700,501751135,682,682,682,682,0
|
|
20241220,143600,501751135,682,682,682,682,0
|
|
20241220,143500,501751135,682,677,682,676,1821
|
|
20241220,143400,500518208,677,677,677,677,407
|
|
20241220,143300,500242669,677,677,677,677,8
|
|
20241220,143200,500237253,677,677,677,677,0
|
|
20241220,143100,500237253,677,677,677,676,12001
|
|
20241220,143000,492123357,678,683,683,678,4468
|
|
20241220,142900,489091483,680,680,680,680,226
|
|
20241220,142800,488937803,683,683,683,683,2196
|
|
20241220,142700,487437935,682,682,682,682,2500
|
|
20241220,142600,485732935,681,681,681,681,209
|
|
20241220,142500,485590606,682,682,683,682,158
|
|
20241220,142400,485482698,684,683,684,682,1004
|
|
20241220,142300,484796034,683,683,683,683,1002
|
|
20241220,142200,484111668,682,682,682,681,5027
|
|
20241220,142100,480683256,682,682,682,681,46
|
|
20241220,142000,480651924,682,682,682,682,10
|
|
20241220,141900,480645104,682,681,682,681,44
|
|
20241220,141800,480615137,681,682,682,681,20
|
|
20241220,141700,480601507,680,679,680,679,672
|
|
20241220,141600,480144867,680,680,680,680,148
|
|
20241220,141500,480044227,682,682,682,682,612
|
|
20241220,141400,479626843,682,681,682,681,5013
|
|
20241220,141300,476208990,681,681,681,681,0
|
|
20241220,141200,476208990,681,681,681,681,1000
|
|
20241220,141100,475527990,682,682,682,682,0
|
|
20241220,141000,475527990,682,682,682,682,0
|
|
20241220,140900,475527990,682,682,682,682,0
|
|
20241220,140800,475527990,682,682,682,682,1
|
|
20241220,140700,475527308,681,681,681,681,0
|
|
20241220,140600,475527308,681,681,681,681,21
|
|
20241220,140500,475513007,682,682,682,682,5000
|
|
20241220,140400,472103007,682,682,682,682,0
|
|
20241220,140300,472103007,682,682,682,682,0
|
|
20241220,140200,472103007,682,682,682,682,0
|
|
20241220,140100,472103007,682,682,682,682,0
|
|
20241220,140000,472103007,682,680,682,680,10000
|
|
20241220,135900,465287947,680,680,680,680,0
|
|
20241220,135800,465287947,680,679,680,679,1317
|
|
20241220,135700,464393703,677,678,678,677,1077
|
|
20241220,135600,463663574,677,677,677,677,0
|
|
20241220,135500,463663574,677,678,678,677,223
|
|
20241220,135400,463512588,679,679,679,679,0
|
|
20241220,135300,463512588,679,679,679,679,10
|
|
20241220,135200,463505798,679,679,679,679,10
|
|
20241220,135100,463499008,679,679,679,679,42
|
|
20241220,135000,463470490,679,679,679,679,0
|
|
20241220,134900,463470490,679,678,679,678,100
|
|
20241220,134800,463402598,678,678,678,678,102
|
|
20241220,134700,463333442,678,678,678,678,2100
|
|
20241220,134600,461909642,679,680,680,679,248
|
|
20241220,134500,461741120,680,679,680,679,110
|
|
20241220,134400,461666420,679,679,680,679,419
|
|
20241220,134300,461381909,679,679,679,679,512
|
|
20241220,134200,461034261,680,680,680,680,60
|
|
20241220,134100,460993461,679,679,679,679,722
|
|
20241220,134000,460503223,679,679,679,679,0
|
|
20241220,133900,460503223,679,679,679,679,0
|
|
20241220,133800,460503223,679,679,679,679,104
|
|
20241220,133700,460432607,679,679,680,679,312
|
|
20241220,133600,460220757,679,679,679,679,1
|
|
20241220,133500,460220078,678,678,679,678,424
|
|
20241220,133400,459932482,678,678,678,678,294
|
|
20241220,133300,459733150,679,679,679,679,50
|
|
20241220,133200,459699200,679,679,679,679,2
|
|
20241220,133100,459697842,679,679,679,679,812
|
|
20241220,133000,459146494,676,676,676,676,100
|
|
20241220,132900,459078894,676,676,676,676,252
|
|
20241220,132800,458908542,676,676,676,676,200
|
|
20241220,132700,458773342,675,675,675,675,0
|
|
20241220,132600,458773342,675,675,675,675,483
|
|
20241220,132500,458447317,675,676,676,675,200
|
|
20241220,132400,458312316,675,676,676,675,155
|
|
20241220,132300,458207537,679,676,679,676,502
|
|
20241220,132200,457868179,676,677,677,676,2309
|
|
20241220,132100,456306375,677,677,677,677,900
|
|
20241220,132000,455697075,677,677,679,677,701
|
|
20241220,131900,455221498,677,677,677,677,0
|
|
20241220,131800,455221498,677,677,677,677,1000
|
|
20241220,131700,454544498,677,677,677,677,0
|
|
20241220,131600,454544498,677,677,677,677,50
|
|
20241220,131500,454510648,676,676,676,676,0
|
|
20241220,131400,454510648,676,676,676,676,15000
|
|
20241220,131300,444370648,676,679,679,676,1166
|
|
20241220,131200,443581924,679,679,679,679,0
|
|
20241220,131100,443581924,679,679,679,679,1
|
|
20241220,131000,443581245,680,680,680,680,1
|
|
20241220,130900,443580565,675,678,678,675,7927
|
|
20241220,130800,438218561,678,679,679,678,2601
|
|
20241220,130700,436454376,679,680,680,679,90
|
|
20241220,130600,436393256,680,680,680,680,2440
|
|
20241220,130500,434734056,682,682,682,682,10
|
|
20241220,130400,434727236,682,682,682,682,0
|
|
20241220,130300,434727236,682,682,682,682,4500
|
|
20241220,130200,431658236,679,679,679,679,3000
|
|
20241220,130100,429621236,679,679,679,679,0
|
|
20241220,130000,429621236,679,680,680,679,1614
|
|
20241220,125900,428523788,680,680,680,680,0
|
|
20241220,125800,428523788,680,680,680,680,91
|
|
20241220,125700,428461908,680,680,680,680,0
|
|
20241220,125600,428461908,680,680,680,680,490
|
|
20241220,125500,428128708,683,683,683,683,10
|
|
20241220,125400,428121878,683,683,683,683,0
|
|
20241220,125300,428121878,683,683,683,683,111
|
|
20241220,125200,428046065,683,683,683,683,2000
|
|
20241220,125100,426680065,683,683,683,683,19
|
|
20241220,125000,426667088,683,683,683,683,338
|
|
20241220,124900,426436234,683,683,683,683,0
|
|
20241220,124800,426436234,683,683,683,683,1
|
|
20241220,124700,426435551,683,683,683,683,0
|
|
20241220,124600,426435551,683,680,683,680,614
|
|
20241220,124500,426017713,679,680,680,679,11718
|
|
20241220,124400,418049589,681,682,683,681,735
|
|
20241220,124300,417548940,681,681,681,681,209
|
|
20241220,124200,417406611,683,683,683,683,100
|
|
20241220,124100,417338311,683,683,683,683,82
|
|
20241220,124000,417282305,683,683,683,683,0
|
|
20241220,123900,417282305,683,683,683,683,0
|
|
20241220,123800,417282305,683,683,683,683,155
|
|
20241220,123700,417176440,684,684,684,684,13515
|
|
20241220,123600,407932180,684,679,684,679,46001
|
|
20241220,123500,376520195,678,678,678,678,7000
|
|
20241220,123400,371774195,679,679,679,679,1
|
|
20241220,123300,371773516,679,679,679,679,1402
|
|
20241220,123200,370821558,679,680,681,679,2896
|
|
20241220,123100,368852387,680,680,680,680,115
|
|
20241220,123000,368774187,680,680,680,679,3112
|
|
20241220,122900,366659527,679,679,679,679,209
|
|
20241220,122800,366517616,679,679,679,679,0
|
|
20241220,122700,366517616,679,679,679,679,0
|
|
20241220,122600,366517616,679,682,682,679,9259
|
|
20241220,122500,360230752,679,679,679,679,0
|
|
20241220,122400,360230752,679,679,679,679,6813
|
|
20241220,122300,355604725,679,680,681,679,67728
|
|
20241220,122200,309544957,681,682,682,681,6345
|
|
20241220,122100,305224002,682,682,682,682,0
|
|
20241220,122000,305224002,682,682,682,682,120
|
|
20241220,121900,305142162,683,683,685,683,201
|
|
20241220,121800,305004877,683,681,683,681,700
|
|
20241220,121700,304527777,681,683,683,681,35
|
|
20241220,121600,304503914,681,681,681,681,1065
|
|
20241220,121500,303778649,681,682,682,681,3000
|
|
20241220,121400,301735204,684,684,684,684,0
|
|
20241220,121300,301735204,684,684,684,684,3560
|
|
20241220,121200,299300164,682,682,682,682,14868
|
|
20241220,121100,289160188,682,682,682,682,6412
|
|
20241220,121000,284787204,684,684,684,684,53
|
|
20241220,120900,284750952,681,683,683,681,10007
|
|
20241220,120800,277936179,685,684,685,682,922
|
|
20241220,120700,277307273,684,682,684,682,376
|
|
20241220,120600,277050839,682,684,684,682,685
|
|
20241220,120500,276583609,684,684,684,684,10
|
|
20241220,120400,276576769,686,682,686,682,19547
|
|
20241220,120300,263213715,682,682,682,682,170
|
|
20241220,120200,263097775,683,684,684,683,673
|
|
20241220,120100,262638104,684,686,687,683,16502
|
|
20241220,120000,251366018,685,685,685,685,10
|
|
20241220,115900,251359168,685,685,685,685,1
|
|
20241220,115800,251358483,687,683,687,683,200
|
|
20241220,115700,251221879,683,683,683,683,3000
|
|
20241220,115600,249172879,687,683,687,683,2345
|
|
20241220,115500,247571224,684,684,684,684,2000
|
|
20241220,115400,246203224,683,684,687,683,6822
|
|
20241220,115300,241536997,685,685,685,685,1202
|
|
20241220,115200,240713627,685,685,685,685,0
|
|
20241220,115100,240713627,685,685,685,685,1
|
|
20241220,115000,240712942,689,689,689,689,10
|
|
20241220,114900,240706052,688,688,688,688,15
|
|
20241220,114800,240695732,684,685,685,684,2000
|
|
20241220,114700,239327731,685,689,690,685,5000
|
|
20241220,114600,235887887,689,689,689,689,0
|
|
20241220,114500,235887887,689,689,689,689,0
|
|
20241220,114400,235887887,689,689,689,689,4
|
|
20241220,114300,235885131,684,684,684,684,0
|
|
20241220,114200,235885131,684,686,686,684,6130
|
|
20241220,114100,231692147,689,689,689,689,4005
|
|
20241220,114000,228932702,689,686,689,686,307
|
|
20241220,113900,228722079,689,689,689,687,323
|
|
20241220,113800,228499932,688,690,690,688,1606
|
|
20241220,113700,227392208,690,690,690,690,0
|
|
20241220,113600,227392208,690,690,690,690,1
|
|
20241220,113500,227391518,687,690,690,687,702
|
|
20241220,113400,226909238,687,689,690,687,10
|
|
20241220,113300,226902352,684,690,690,684,15431
|
|
20241220,113200,216336766,690,690,690,690,0
|
|
20241220,113100,216336766,690,690,690,690,1751
|
|
20241220,113000,215128576,690,689,690,689,7288
|
|
20241220,112900,210107134,689,689,689,689,2
|
|
20241220,112800,210105756,689,687,689,687,1662
|
|
20241220,112700,208962372,687,686,687,686,9
|
|
20241220,112600,208956194,687,687,687,687,2641
|
|
20241220,112500,207141827,687,687,687,687,14
|
|
20241220,112400,207132209,687,686,687,686,903
|
|
20241220,112300,206512518,686,687,687,686,430
|
|
20241220,112200,206217438,687,687,687,687,12
|
|
20241220,112100,206209194,688,688,688,688,0
|
|
20241220,112000,206209194,688,688,688,688,0
|
|
20241220,111900,206209194,688,688,688,688,1
|
|
20241220,111800,206208506,685,688,688,685,991
|
|
20241220,111700,205529648,688,688,688,688,100
|
|
20241220,111600,205460848,688,688,688,688,24
|
|
20241220,111500,205444336,688,688,688,688,0
|
|
20241220,111400,205444336,688,688,688,688,5
|
|
20241220,111300,205440896,688,688,688,688,7
|
|
20241220,111200,205436080,688,688,688,688,104
|
|
20241220,111100,205364528,689,686,689,686,249
|
|
20241220,111000,205193567,686,685,686,685,1200
|
|
20241220,110900,204370567,686,687,687,686,2500
|
|
20241220,110800,202655264,689,689,689,689,5
|
|
20241220,110700,202651819,687,687,687,687,0
|
|
20241220,110600,202651819,687,687,687,687,0
|
|
20241220,110500,202651819,687,689,689,687,1015
|
|
20241220,110400,201954471,689,689,689,689,0
|
|
20241220,110300,201954471,689,689,689,689,0
|
|
20241220,110200,201954471,689,689,689,689,6
|
|
20241220,110100,201950337,689,687,689,687,2001
|
|
20241220,110000,200575648,689,689,689,689,0
|
|
20241220,105900,200575648,689,689,689,689,1
|
|
20241220,105800,200574959,687,687,687,687,0
|
|
20241220,105700,200574959,687,687,687,687,80
|
|
20241220,105600,200519999,689,689,689,689,0
|
|
20241220,105500,200519999,689,689,689,689,0
|
|
20241220,105400,200519999,689,689,689,689,0
|
|
20241220,105300,200519999,689,689,689,689,358
|
|
20241220,105200,200273337,689,687,689,687,6520
|
|
20241220,105100,195793657,690,690,690,690,1001
|
|
20241220,105000,195102967,690,690,690,690,1
|
|
20241220,104900,195102277,687,690,690,687,443
|
|
20241220,104800,194797234,691,691,691,691,0
|
|
20241220,104700,194797234,691,691,691,691,30
|
|
20241220,104600,194776504,691,691,691,691,0
|
|
20241220,104500,194776504,691,691,691,691,86
|
|
20241220,104400,194717078,687,691,691,687,2939
|
|
20241220,104300,192697581,691,691,691,691,37
|
|
20241220,104200,192672014,691,691,691,691,1
|
|
20241220,104100,192671323,687,687,687,687,6
|
|
20241220,104000,192667201,687,687,687,687,30
|
|
20241220,103900,192646591,692,692,692,692,1
|
|
20241220,103800,192645899,687,688,688,687,7091
|
|
20241220,103700,187770805,692,688,692,688,1101
|
|
20241220,103600,187012913,688,688,688,688,593
|
|
20241220,103500,186604929,692,687,692,687,727
|
|
20241220,103400,186105475,687,687,687,687,0
|
|
20241220,103300,186105475,687,687,687,687,300
|
|
20241220,103200,185899375,688,688,688,688,1993
|
|
20241220,103100,184528191,689,689,689,689,85
|
|
20241220,103000,184469626,689,689,689,689,10
|
|
20241220,102900,184462736,688,688,688,688,2300
|
|
20241220,102800,182880336,689,689,689,689,1465
|
|
20241220,102700,181870951,690,690,690,690,30
|
|
20241220,102600,181850251,690,690,690,690,10602
|
|
20241220,102500,174534871,692,692,692,692,0
|
|
20241220,102400,174534871,692,692,692,692,0
|
|
20241220,102300,174534871,692,692,692,692,1
|
|
20241220,102200,174534179,690,690,690,690,0
|
|
20241220,102100,174534179,690,690,691,690,11927
|
|
20241220,102000,166304544,691,694,694,691,261
|
|
20241220,101900,166123893,694,691,694,691,1259
|
|
20241220,101800,165253606,695,694,695,694,1550
|
|
20241220,101700,164177856,694,694,694,694,1500
|
|
20241220,101600,163136856,695,695,695,692,656
|
|
20241220,101500,162681476,695,693,695,693,10
|
|
20241220,101400,162674529,692,692,692,692,318
|
|
20241220,101300,162454473,692,694,694,692,343
|
|
20241220,101200,162216753,694,694,694,694,1
|
|
20241220,101100,162216059,695,694,695,694,4
|
|
20241220,101000,162213280,691,691,691,691,0
|
|
20241220,100900,162213280,691,694,695,691,661
|
|
20241220,100800,161754981,694,695,695,694,909
|
|
20241220,100700,161124124,694,696,696,694,224
|
|
20241220,100600,160968642,695,695,696,695,16319
|
|
20241220,100500,149626891,695,695,695,695,1
|
|
20241220,100400,149626196,695,695,695,695,13
|
|
20241220,100300,149617161,695,693,695,689,4347
|
|
20241220,100200,146608963,693,693,693,693,100
|
|
20241220,100100,146539663,694,694,694,694,4485
|
|
20241220,100000,143427073,695,690,695,690,8719
|
|
20241220,095900,137381360,692,692,692,692,2
|
|
20241220,095800,137379976,690,692,692,690,3
|
|
20241220,095700,137377904,691,691,692,691,7752
|
|
20241220,095600,132020278,691,691,691,691,451
|
|
20241220,095500,131708637,691,690,691,689,2085
|
|
20241220,095400,130269263,690,690,690,690,0
|
|
20241220,095300,130269263,690,690,690,690,0
|
|
20241220,095200,130269263,690,690,690,690,239
|
|
20241220,095100,130104353,690,691,691,690,1357
|
|
20241220,095000,129168019,691,691,691,691,11
|
|
20241220,094900,129160418,691,689,691,688,2242
|
|
20241220,094800,127614126,689,689,689,689,1265
|
|
20241220,094700,126742541,689,689,690,689,210
|
|
20241220,094600,126597651,690,691,691,690,413
|
|
20241220,094500,126312281,690,691,691,690,1354
|
|
20241220,094400,125376906,691,691,691,691,0
|
|
20241220,094300,125376906,691,691,691,691,100
|
|
20241220,094200,125307806,691,691,691,691,0
|
|
20241220,094100,125307806,691,692,692,691,3018
|
|
20241220,094000,123219381,692,693,693,692,1118
|
|
20241220,093900,122445720,693,692,693,692,1007
|
|
20241220,093800,121747875,690,690,690,690,2036
|
|
20241220,093700,120343035,689,689,689,689,399
|
|
20241220,093600,120068124,689,688,689,688,7811
|
|
20241220,093500,114686430,688,688,688,688,2994
|
|
20241220,093400,112626558,689,689,689,689,51
|
|
20241220,093300,112591419,689,689,689,689,2004
|
|
20241220,093200,111210663,689,687,689,687,1239
|
|
20241220,093100,110359450,687,687,687,687,331
|
|
20241220,093000,110132053,684,684,684,684,823
|
|
20241220,092900,109569121,684,683,684,683,2913
|
|
20241220,092800,107579509,684,684,684,684,0
|
|
20241220,092700,107579509,684,684,684,684,2
|
|
20241220,092600,107578141,684,684,684,682,15784
|
|
20241220,092500,96805246,684,686,686,682,26861
|
|
20241220,092400,78459185,686,687,687,684,10937
|
|
20241220,092300,70978060,689,689,689,689,27
|
|
20241220,092200,70959457,689,683,689,683,2917
|
|
20241220,092100,68966920,689,683,689,683,439
|
|
20241220,092000,68666981,683,687,687,683,2985
|
|
20241220,091900,66626386,687,687,687,687,17
|
|
20241220,091800,66614707,689,689,689,689,0
|
|
20241220,091700,66614707,689,686,689,686,471
|
|
20241220,091600,66290706,682,686,686,682,2984
|
|
20241220,091500,64255592,683,687,687,682,15608
|
|
20241220,091400,53589571,687,687,687,687,87
|
|
20241220,091300,53529802,687,687,687,687,16
|
|
20241220,091200,53518810,684,685,685,684,1251
|
|
20241220,091100,52662616,684,686,686,684,1017
|
|
20241220,091000,51965847,686,687,687,686,19
|
|
20241220,090900,51952799,686,687,688,685,6128
|
|
20241220,090800,47743540,688,689,695,688,9686
|
|
20241220,090700,41072300,689,689,689,689,193
|
|
20241220,090600,40939323,689,690,690,689,17620
|
|
20241220,090500,28793543,692,691,692,690,5109
|
|
20241220,090400,25267161,695,695,695,695,211
|
|
20241220,090300,25120516,694,694,694,694,5616
|
|
20241220,090200,21223012,694,691,694,690,12652
|
|
20241220,090100,12483068,692,692,694,692,447
|
|
20241220,090000,12173736,695,695,695,691,17133
|