595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,185200,396052181,683,683,683,683,6166
|
|
20241223,185100,396052181,683,683,683,683,0
|
|
20241223,185000,396052181,683,683,683,683,0
|
|
20241223,184900,396052181,683,683,683,683,0
|
|
20241223,184800,396052181,683,683,683,683,0
|
|
20241223,184700,396052181,683,683,683,683,0
|
|
20241223,184600,396052181,683,683,683,683,0
|
|
20241223,184500,396052181,683,683,683,683,0
|
|
20241223,184400,396052181,683,683,683,683,0
|
|
20241223,184300,396052181,683,683,683,683,0
|
|
20241223,184200,396052181,683,683,683,683,0
|
|
20241223,184100,396052181,683,683,683,683,0
|
|
20241223,184000,396052181,683,683,683,683,0
|
|
20241223,183900,396052181,683,683,683,683,0
|
|
20241223,183800,396052181,683,683,683,683,0
|
|
20241223,183700,396052181,683,683,683,683,0
|
|
20241223,183600,396052181,683,683,683,683,0
|
|
20241223,183500,396052181,683,683,683,683,0
|
|
20241223,183400,396052181,683,683,683,683,0
|
|
20241223,183300,396052181,683,683,683,683,0
|
|
20241223,183200,396052181,683,683,683,683,0
|
|
20241223,183100,396052181,683,683,683,683,0
|
|
20241223,183000,396052181,683,683,683,683,0
|
|
20241223,182900,396052181,683,683,683,683,0
|
|
20241223,182800,396052181,683,683,683,683,0
|
|
20241223,182700,396052181,683,683,683,683,0
|
|
20241223,182600,396052181,683,683,683,683,0
|
|
20241223,182500,396052181,683,683,683,683,0
|
|
20241223,182400,396052181,683,683,683,683,0
|
|
20241223,182300,396052181,683,683,683,683,0
|
|
20241223,182200,396052181,683,683,683,683,6166
|
|
20241223,182100,396052181,683,683,683,683,0
|
|
20241223,182000,396052181,683,683,683,683,0
|
|
20241223,181900,396052181,683,683,683,683,0
|
|
20241223,181800,396052181,683,683,683,683,0
|
|
20241223,181700,396052181,683,683,683,683,0
|
|
20241223,181600,396052181,683,683,683,683,0
|
|
20241223,181500,396052181,683,683,683,683,0
|
|
20241223,181400,396052181,683,683,683,683,0
|
|
20241223,181300,396052181,683,683,683,683,0
|
|
20241223,181200,396052181,683,683,683,683,0
|
|
20241223,181100,396052181,683,683,683,683,0
|
|
20241223,181000,396052181,683,683,683,683,0
|
|
20241223,180900,396052181,683,683,683,683,0
|
|
20241223,180800,396052181,683,683,683,683,0
|
|
20241223,180700,396052181,683,683,683,683,0
|
|
20241223,180600,396052181,683,683,683,683,0
|
|
20241223,180500,396052181,683,683,683,683,0
|
|
20241223,180400,396052181,683,683,683,683,0
|
|
20241223,180300,396052181,683,683,683,683,0
|
|
20241223,180200,396052181,683,683,683,683,0
|
|
20241223,180100,396052181,683,683,683,683,0
|
|
20241223,180000,396052181,683,683,683,683,0
|
|
20241223,175900,396052181,683,683,683,683,0
|
|
20241223,175800,396052181,683,683,683,683,0
|
|
20241223,175700,396052181,683,683,683,683,0
|
|
20241223,175600,396052181,683,683,683,683,0
|
|
20241223,175500,396052181,683,683,683,683,0
|
|
20241223,175400,396052181,683,683,683,683,0
|
|
20241223,175300,396052181,683,683,683,683,0
|
|
20241223,175200,396052181,683,683,683,683,6166
|
|
20241223,175100,396052181,683,683,683,683,0
|
|
20241223,175000,396052181,683,683,683,683,0
|
|
20241223,174900,396052181,683,683,683,683,0
|
|
20241223,174800,396052181,683,683,683,683,0
|
|
20241223,174700,396052181,683,683,683,683,0
|
|
20241223,174600,396052181,683,683,683,683,0
|
|
20241223,174500,396052181,683,683,683,683,0
|
|
20241223,174400,396052181,683,683,683,683,0
|
|
20241223,174300,396052181,683,683,683,683,0
|
|
20241223,174200,396052181,683,683,683,683,0
|
|
20241223,174100,396052181,683,683,683,683,0
|
|
20241223,174000,396052181,683,683,683,683,0
|
|
20241223,173900,396052181,683,683,683,683,0
|
|
20241223,173800,396052181,683,683,683,683,0
|
|
20241223,173700,396052181,683,683,683,683,0
|
|
20241223,173600,396052181,683,683,683,683,0
|
|
20241223,173500,396052181,683,683,683,683,0
|
|
20241223,173400,396052181,683,683,683,683,0
|
|
20241223,173300,396052181,683,683,683,683,0
|
|
20241223,173200,396052181,683,683,683,683,0
|
|
20241223,173100,396052181,683,683,683,683,0
|
|
20241223,173000,396052181,683,683,683,683,0
|
|
20241223,172900,396052181,683,683,683,683,0
|
|
20241223,172800,396052181,683,683,683,683,0
|
|
20241223,172700,396052181,683,683,683,683,0
|
|
20241223,172600,396052181,683,683,683,683,0
|
|
20241223,172500,396052181,683,683,683,683,0
|
|
20241223,172400,396052181,683,683,683,683,0
|
|
20241223,172300,396052181,683,683,683,683,0
|
|
20241223,172200,396052181,683,683,683,683,6166
|
|
20241223,172100,396052181,683,683,683,683,0
|
|
20241223,172000,396052181,683,683,683,683,0
|
|
20241223,171900,396052181,683,683,683,683,0
|
|
20241223,171800,396052181,683,683,683,683,0
|
|
20241223,171700,396052181,683,683,683,683,0
|
|
20241223,171600,396052181,683,683,683,683,0
|
|
20241223,171500,396052181,683,683,683,683,0
|
|
20241223,171400,396052181,683,683,683,683,0
|
|
20241223,171300,396052181,683,683,683,683,0
|
|
20241223,171200,396052181,683,683,683,683,0
|
|
20241223,171100,396052181,683,683,683,683,0
|
|
20241223,171000,396052181,683,683,683,683,0
|
|
20241223,170900,396052181,683,683,683,683,0
|
|
20241223,170800,396052181,683,683,683,683,0
|
|
20241223,170700,396052181,683,683,683,683,0
|
|
20241223,170600,396052181,683,683,683,683,0
|
|
20241223,170500,396052181,683,683,683,683,0
|
|
20241223,170400,396052181,683,683,683,683,0
|
|
20241223,170300,396052181,683,683,683,683,0
|
|
20241223,170200,396052181,683,683,683,683,0
|
|
20241223,170100,396052181,683,683,683,683,0
|
|
20241223,170000,396052181,683,683,683,683,0
|
|
20241223,165900,396052181,683,683,683,683,0
|
|
20241223,165800,396052181,683,683,683,683,0
|
|
20241223,165700,396052181,683,683,683,683,0
|
|
20241223,165600,396052181,683,683,683,683,0
|
|
20241223,165500,396052181,683,683,683,683,0
|
|
20241223,165400,396052181,683,683,683,683,0
|
|
20241223,165300,396052181,683,683,683,683,0
|
|
20241223,165200,396052181,683,683,683,683,6166
|
|
20241223,165100,396052181,683,683,683,683,0
|
|
20241223,165000,396052181,683,683,683,683,0
|
|
20241223,164900,396052181,683,683,683,683,0
|
|
20241223,164800,396052181,683,683,683,683,0
|
|
20241223,164700,396052181,683,683,683,683,0
|
|
20241223,164600,396052181,683,683,683,683,0
|
|
20241223,164500,396052181,683,683,683,683,0
|
|
20241223,164400,396052181,683,683,683,683,0
|
|
20241223,164300,396052181,683,683,683,683,0
|
|
20241223,164200,396052181,683,683,683,683,0
|
|
20241223,164100,396052181,683,683,683,683,0
|
|
20241223,164000,396052181,683,683,683,683,0
|
|
20241223,163900,396052181,683,683,683,683,0
|
|
20241223,163800,396052181,683,683,683,683,0
|
|
20241223,163700,396052181,683,683,683,683,0
|
|
20241223,163600,396052181,683,683,683,683,0
|
|
20241223,163500,396052181,683,683,683,683,0
|
|
20241223,163400,396052181,683,683,683,683,0
|
|
20241223,163300,396052181,683,683,683,683,0
|
|
20241223,163200,396052181,683,683,683,683,0
|
|
20241223,163100,396052181,683,683,683,683,0
|
|
20241223,163000,396052181,683,683,683,683,0
|
|
20241223,162900,396052181,683,683,683,683,0
|
|
20241223,162800,396052181,683,683,683,683,0
|
|
20241223,162700,396052181,683,683,683,683,0
|
|
20241223,162600,396052181,683,683,683,683,0
|
|
20241223,162500,396052181,683,683,683,683,0
|
|
20241223,162400,396052181,683,683,683,683,0
|
|
20241223,162300,396052181,683,683,683,683,0
|
|
20241223,162200,396052181,683,683,683,683,6166
|
|
20241223,162100,396052181,683,683,683,683,0
|
|
20241223,162000,396052181,683,683,683,683,0
|
|
20241223,161900,396052181,683,683,683,683,0
|
|
20241223,161800,396052181,683,683,683,683,0
|
|
20241223,161700,396052181,683,683,683,683,0
|
|
20241223,161600,396052181,683,683,683,683,0
|
|
20241223,161500,396052181,683,683,683,683,0
|
|
20241223,161400,396052181,683,683,683,683,0
|
|
20241223,161300,396052181,683,683,683,683,0
|
|
20241223,161200,396052181,683,683,683,683,0
|
|
20241223,161100,396052181,683,683,683,683,0
|
|
20241223,161000,396052181,683,683,683,683,0
|
|
20241223,160900,396052181,683,683,683,683,0
|
|
20241223,160800,396052181,683,683,683,683,0
|
|
20241223,160700,396052181,683,683,683,683,0
|
|
20241223,160600,396052181,683,683,683,683,0
|
|
20241223,160500,396052181,683,683,683,683,0
|
|
20241223,160400,396052181,683,683,683,683,0
|
|
20241223,160300,396052181,683,683,683,683,0
|
|
20241223,160200,396052181,683,683,683,683,0
|
|
20241223,160100,396052181,683,683,683,683,0
|
|
20241223,160000,396052181,683,683,683,683,0
|
|
20241223,155900,396052181,683,683,683,683,0
|
|
20241223,155800,396052181,683,683,683,683,0
|
|
20241223,155700,396052181,683,683,683,683,0
|
|
20241223,155600,396052181,683,683,683,683,0
|
|
20241223,155500,396052181,683,683,683,683,0
|
|
20241223,155400,396052181,683,683,683,683,0
|
|
20241223,155300,396052181,683,683,683,683,0
|
|
20241223,155200,396052181,683,683,683,683,6166
|
|
20241223,155100,396052181,683,683,683,683,0
|
|
20241223,155000,396052181,683,683,683,683,0
|
|
20241223,154900,396052181,683,683,683,683,0
|
|
20241223,154800,396052181,683,683,683,683,0
|
|
20241223,154700,396052181,683,683,683,683,0
|
|
20241223,154600,396052181,683,683,683,683,0
|
|
20241223,154500,396052181,683,683,683,683,0
|
|
20241223,154400,396052181,683,683,683,683,0
|
|
20241223,154300,396052181,683,683,683,683,0
|
|
20241223,154200,396052181,683,683,683,683,0
|
|
20241223,154100,396052181,683,683,683,683,0
|
|
20241223,154000,396052181,683,683,683,683,0
|
|
20241223,153900,396052181,683,683,683,683,0
|
|
20241223,153800,396052181,683,683,683,683,0
|
|
20241223,153700,396052181,683,683,683,683,0
|
|
20241223,153600,396052181,683,683,683,683,0
|
|
20241223,153500,396052181,683,683,683,683,0
|
|
20241223,153400,396052181,683,683,683,683,0
|
|
20241223,153300,396052181,683,683,683,683,0
|
|
20241223,153200,396052181,683,683,683,683,0
|
|
20241223,153100,396052181,683,683,683,683,0
|
|
20241223,153000,396052181,683,683,683,683,6166
|
|
20241223,152900,391840803,685,685,685,685,0
|
|
20241223,152800,391840803,685,685,685,685,0
|
|
20241223,152700,391840803,685,685,685,685,0
|
|
20241223,152600,391840803,685,685,685,685,0
|
|
20241223,152500,391840803,685,685,685,685,0
|
|
20241223,152400,391840803,685,685,685,685,0
|
|
20241223,152300,391840803,685,685,685,685,0
|
|
20241223,152200,391840803,685,685,685,685,0
|
|
20241223,152100,391840803,685,685,685,685,0
|
|
20241223,152000,391840803,685,685,685,685,0
|
|
20241223,151900,391840803,685,685,685,685,1
|
|
20241223,151800,391840118,684,684,684,684,913
|
|
20241223,151700,391215626,685,683,685,683,352
|
|
20241223,151600,390975206,683,685,685,683,2131
|
|
20241223,151500,389519731,683,683,685,683,220
|
|
20241223,151400,389369431,685,686,686,685,91
|
|
20241223,151300,389307095,685,685,685,685,532
|
|
20241223,151200,388942675,685,685,685,685,0
|
|
20241223,151100,388942675,685,685,685,685,0
|
|
20241223,151000,388942675,685,685,685,685,18
|
|
20241223,150900,388930345,681,685,685,681,3790
|
|
20241223,150800,386346443,685,685,685,685,99
|
|
20241223,150700,386278628,687,687,687,687,0
|
|
20241223,150600,386278628,687,687,687,687,0
|
|
20241223,150500,386278628,687,687,687,687,500
|
|
20241223,150400,385935128,687,687,687,687,0
|
|
20241223,150300,385935128,687,687,687,687,500
|
|
20241223,150200,385591628,687,686,687,686,1250
|
|
20241223,150100,384732881,687,687,687,687,0
|
|
20241223,150000,384732881,687,684,687,680,15233
|
|
20241223,145900,374329754,685,685,685,685,748
|
|
20241223,145800,373817374,687,685,687,685,1050
|
|
20241223,145700,373097122,685,685,685,684,55
|
|
20241223,145600,373059496,686,684,686,684,301
|
|
20241223,145500,372853610,684,684,684,684,50
|
|
20241223,145400,372819410,686,685,686,684,542
|
|
20241223,145300,372448678,684,685,685,684,1683
|
|
20241223,145200,371296823,685,685,685,685,1176
|
|
20241223,145100,370491263,686,686,686,686,0
|
|
20241223,145000,370491263,686,686,686,686,5
|
|
20241223,144900,370487833,686,686,686,686,13
|
|
20241223,144800,370478915,685,685,685,685,16
|
|
20241223,144700,370467955,686,686,686,686,0
|
|
20241223,144600,370467955,686,686,686,686,1
|
|
20241223,144500,370467269,685,685,685,685,2323
|
|
20241223,144400,368876014,685,685,685,685,5
|
|
20241223,144300,368872589,686,686,686,686,0
|
|
20241223,144200,368872589,686,686,686,686,847
|
|
20241223,144100,368291547,686,686,686,686,1
|
|
20241223,144000,368290861,687,687,687,687,1
|
|
20241223,143900,368290174,685,685,685,685,0
|
|
20241223,143800,368290174,685,687,687,685,3931
|
|
20241223,143700,365590146,688,688,688,688,10
|
|
20241223,143600,365583266,688,687,688,687,3266
|
|
20241223,143500,363339190,687,687,687,687,2920
|
|
20241223,143400,361333150,687,687,687,687,1
|
|
20241223,143300,361332463,687,687,687,687,0
|
|
20241223,143200,361332463,687,687,687,687,217
|
|
20241223,143100,361183384,687,687,687,687,999
|
|
20241223,143000,360497071,688,688,688,688,0
|
|
20241223,142900,360497071,688,688,688,688,1
|
|
20241223,142800,360496383,688,688,688,688,0
|
|
20241223,142700,360496383,688,688,688,688,4
|
|
20241223,142600,360493631,688,688,688,688,1384
|
|
20241223,142500,359541439,687,687,687,687,5001
|
|
20241223,142400,356105752,688,688,688,688,250
|
|
20241223,142300,355933752,688,688,688,688,0
|
|
20241223,142200,355933752,688,688,688,688,0
|
|
20241223,142100,355933752,688,688,688,687,102
|
|
20241223,142000,355863577,687,687,687,687,0
|
|
20241223,141900,355863577,687,688,688,687,1001
|
|
20241223,141800,355175889,687,687,687,687,1000
|
|
20241223,141700,354488889,688,688,688,688,10
|
|
20241223,141600,354482009,688,688,688,688,0
|
|
20241223,141500,354482009,688,688,688,688,0
|
|
20241223,141400,354482009,688,688,688,688,10
|
|
20241223,141300,354475129,688,688,688,688,10
|
|
20241223,141200,354468249,688,688,688,688,2
|
|
20241223,141100,354466873,687,687,687,687,0
|
|
20241223,141000,354466873,687,687,687,687,0
|
|
20241223,140900,354466873,687,687,687,687,19
|
|
20241223,140800,354453820,687,687,687,687,10
|
|
20241223,140700,354446950,688,688,688,688,13
|
|
20241223,140600,354438006,687,687,687,687,998
|
|
20241223,140500,353752380,687,687,687,687,96
|
|
20241223,140400,353686428,686,686,686,686,0
|
|
20241223,140300,353686428,686,686,686,686,0
|
|
20241223,140200,353686428,686,686,686,686,13
|
|
20241223,140100,353677510,687,687,687,687,0
|
|
20241223,140000,353677510,687,687,687,687,6
|
|
20241223,135900,353673388,688,688,688,688,0
|
|
20241223,135800,353673388,688,688,688,688,49
|
|
20241223,135700,353639676,687,687,687,687,0
|
|
20241223,135600,353639676,687,687,687,687,100
|
|
20241223,135500,353570976,687,687,687,687,174
|
|
20241223,135400,353451438,688,687,688,687,64
|
|
20241223,135300,353407469,687,687,687,687,0
|
|
20241223,135200,353407469,687,687,687,687,1
|
|
20241223,135100,353406782,686,687,687,686,72
|
|
20241223,135000,353357325,687,688,688,687,9
|
|
20241223,134900,353351141,687,688,688,687,551
|
|
20241223,134800,352972253,688,688,688,688,96
|
|
20241223,134700,352906205,688,688,688,688,0
|
|
20241223,134600,352906205,688,688,688,688,0
|
|
20241223,134500,352906205,688,688,688,688,0
|
|
20241223,134400,352906205,688,688,688,688,0
|
|
20241223,134300,352906205,688,688,689,688,1568
|
|
20241223,134200,351827171,689,689,689,689,0
|
|
20241223,134100,351827171,689,689,689,689,0
|
|
20241223,134000,351827171,689,689,689,689,1
|
|
20241223,133900,351826482,688,688,688,688,0
|
|
20241223,133800,351826482,688,688,688,688,214
|
|
20241223,133700,351679250,690,690,690,690,0
|
|
20241223,133600,351679250,690,690,690,690,825
|
|
20241223,133500,351110000,690,690,690,690,1800
|
|
20241223,133400,349868000,690,688,690,687,27724
|
|
20241223,133300,330784152,687,687,687,687,773
|
|
20241223,133200,330253101,688,688,688,688,0
|
|
20241223,133100,330253101,688,688,688,688,2776
|
|
20241223,133000,328343213,687,687,687,687,0
|
|
20241223,132900,328343213,687,686,687,686,9965
|
|
20241223,132800,321501778,686,686,686,686,2
|
|
20241223,132700,321500406,685,685,685,685,0
|
|
20241223,132600,321500406,685,685,685,685,300
|
|
20241223,132500,321294906,686,686,686,686,360
|
|
20241223,132400,321047946,685,686,686,685,5027
|
|
20241223,132300,317603632,686,686,686,686,0
|
|
20241223,132200,317603632,686,686,686,686,0
|
|
20241223,132100,317603632,686,686,686,686,100
|
|
20241223,132000,317535032,686,686,686,686,201
|
|
20241223,131900,317397146,686,686,686,686,0
|
|
20241223,131800,317397146,686,685,687,685,2965
|
|
20241223,131700,315365119,686,687,687,686,66
|
|
20241223,131600,315319813,687,687,687,687,51
|
|
20241223,131500,315284776,687,686,687,686,4007
|
|
20241223,131400,312535973,687,687,687,687,30
|
|
20241223,131300,312515363,687,687,687,687,20
|
|
20241223,131200,312501623,687,687,687,687,80
|
|
20241223,131100,312446663,688,688,688,688,0
|
|
20241223,131000,312446663,688,688,688,688,0
|
|
20241223,130900,312446663,688,688,688,688,0
|
|
20241223,130800,312446663,688,688,688,688,0
|
|
20241223,130700,312446663,688,688,689,688,78
|
|
20241223,130600,312392998,689,688,689,688,2950
|
|
20241223,130500,310360848,689,688,689,688,565
|
|
20241223,130400,309972126,687,688,688,687,7438
|
|
20241223,130300,304860782,688,688,688,688,62
|
|
20241223,130200,304818126,688,688,688,688,100
|
|
20241223,130100,304749326,688,688,688,688,702
|
|
20241223,130000,304266350,688,688,688,688,29
|
|
20241223,125900,304246398,688,688,688,688,10109
|
|
20241223,125800,297291406,687,688,688,687,11703
|
|
20241223,125700,289247545,687,688,688,687,139
|
|
20241223,125600,289152003,689,689,689,689,1
|
|
20241223,125500,289151314,689,689,689,689,654
|
|
20241223,125400,288700708,689,688,689,688,100
|
|
20241223,125300,288631836,687,689,689,687,301
|
|
20241223,125200,288424449,689,689,689,689,0
|
|
20241223,125100,288424449,689,689,689,689,0
|
|
20241223,125000,288424449,689,689,689,689,412
|
|
20241223,124900,288140581,689,688,689,688,126
|
|
20241223,124800,288053892,688,688,688,688,100
|
|
20241223,124700,287985092,688,688,688,688,0
|
|
20241223,124600,287985092,688,688,688,688,300
|
|
20241223,124500,287778692,688,688,688,688,0
|
|
20241223,124400,287778692,688,687,688,687,1097
|
|
20241223,124300,287025052,687,687,687,687,468
|
|
20241223,124200,286703536,688,688,688,688,100
|
|
20241223,124100,286634736,688,688,688,688,2100
|
|
20241223,124000,285189936,688,688,688,688,4
|
|
20241223,123900,285187184,688,688,688,688,0
|
|
20241223,123800,285187184,688,688,688,686,14009
|
|
20241223,123700,275549008,688,687,688,687,833
|
|
20241223,123600,274976404,687,687,687,687,19
|
|
20241223,123500,274963351,687,687,687,687,1872
|
|
20241223,123400,273677287,687,687,687,687,4229
|
|
20241223,123300,270771964,687,687,687,687,500
|
|
20241223,123200,270428464,687,687,687,687,0
|
|
20241223,123100,270428464,687,687,687,687,1678
|
|
20241223,123000,269275678,686,686,686,686,214
|
|
20241223,122900,269128874,685,685,685,685,0
|
|
20241223,122800,269128874,685,685,686,685,11638
|
|
20241223,122700,261145521,685,685,685,685,0
|
|
20241223,122600,261145521,685,685,685,685,454
|
|
20241223,122500,260834531,684,685,685,684,836
|
|
20241223,122400,260262207,685,685,685,685,2
|
|
20241223,122300,260260837,684,684,684,684,0
|
|
20241223,122200,260260837,684,684,684,684,14
|
|
20241223,122100,260251261,685,685,685,685,544
|
|
20241223,122000,259878621,685,685,685,685,300
|
|
20241223,121900,259673121,685,685,685,685,1500
|
|
20241223,121800,258645621,685,685,685,685,0
|
|
20241223,121700,258645621,685,685,685,685,3143
|
|
20241223,121600,256492666,685,684,685,684,126
|
|
20241223,121500,256406481,684,684,684,684,2000
|
|
20241223,121400,255038481,684,684,684,684,516
|
|
20241223,121300,254685537,684,684,684,684,700
|
|
20241223,121200,254206737,683,683,683,683,0
|
|
20241223,121100,254206737,683,683,683,683,194
|
|
20241223,121000,254074235,683,683,683,683,600
|
|
20241223,120900,253664435,683,683,683,683,11
|
|
20241223,120800,253656922,683,683,683,683,0
|
|
20241223,120700,253656922,683,683,683,683,0
|
|
20241223,120600,253656922,683,683,683,683,100
|
|
20241223,120500,253588622,683,683,683,683,300
|
|
20241223,120400,253383722,683,683,683,683,1
|
|
20241223,120300,253383039,681,681,681,681,0
|
|
20241223,120200,253383039,681,682,682,681,810
|
|
20241223,120100,252830846,683,682,683,682,224
|
|
20241223,120000,252677909,682,682,682,682,0
|
|
20241223,115900,252677909,682,682,682,682,0
|
|
20241223,115800,252677909,682,682,682,682,763
|
|
20241223,115700,252157543,683,684,684,683,14
|
|
20241223,115600,252147971,683,683,683,683,500
|
|
20241223,115500,251806471,683,682,683,682,3988
|
|
20241223,115400,249083667,682,683,683,682,5527
|
|
20241223,115300,245314202,683,683,683,683,3
|
|
20241223,115200,245312153,683,683,683,683,0
|
|
20241223,115100,245312153,683,682,683,682,7
|
|
20241223,115000,245307377,684,684,684,684,10
|
|
20241223,114900,245300537,684,684,684,684,0
|
|
20241223,114800,245300537,684,684,684,684,23
|
|
20241223,114700,245284805,682,682,682,682,1000
|
|
20241223,114600,244602805,682,684,684,682,7165
|
|
20241223,114500,239710108,684,684,684,684,0
|
|
20241223,114400,239710108,684,684,684,684,0
|
|
20241223,114300,239710108,684,684,684,684,0
|
|
20241223,114200,239710108,684,685,685,684,1108
|
|
20241223,114100,238952233,686,686,686,686,0
|
|
20241223,114000,238952233,686,686,686,686,0
|
|
20241223,113900,238952233,686,686,686,686,0
|
|
20241223,113800,238952233,686,686,686,686,0
|
|
20241223,113700,238952233,686,686,686,686,0
|
|
20241223,113600,238952233,686,686,686,686,5
|
|
20241223,113500,238948803,686,686,686,686,152
|
|
20241223,113400,238844531,686,686,686,686,1
|
|
20241223,113300,238843845,687,687,687,685,22259
|
|
20241223,113200,223579913,688,688,688,688,0
|
|
20241223,113100,223579913,688,688,688,688,240
|
|
20241223,113000,223414793,688,688,688,688,1
|
|
20241223,112900,223414105,686,687,687,686,457
|
|
20241223,112800,223100247,687,687,687,687,387
|
|
20241223,112700,222834378,687,687,687,687,641
|
|
20241223,112600,222394011,687,687,687,687,161
|
|
20241223,112500,222283404,686,686,686,686,116
|
|
20241223,112400,222203828,686,686,686,686,0
|
|
20241223,112300,222203828,686,686,686,686,323
|
|
20241223,112200,221982250,686,686,686,686,214
|
|
20241223,112100,221835446,686,686,686,686,0
|
|
20241223,112000,221835446,686,686,686,686,0
|
|
20241223,111900,221835446,686,686,686,686,100
|
|
20241223,111800,221766846,686,686,686,686,5101
|
|
20241223,111700,218267560,685,686,686,685,153
|
|
20241223,111600,218162612,686,686,686,686,10
|
|
20241223,111500,218155752,685,685,685,685,0
|
|
20241223,111400,218155752,685,685,685,685,1
|
|
20241223,111300,218155067,685,686,686,685,5060
|
|
20241223,111200,214683967,686,686,686,686,0
|
|
20241223,111100,214683967,686,685,686,685,191
|
|
20241223,111000,214552946,684,685,685,684,1002
|
|
20241223,110900,213867576,683,683,683,683,0
|
|
20241223,110800,213867576,683,683,683,683,6
|
|
20241223,110700,213863478,686,686,686,684,4244
|
|
20241223,110600,210960560,686,684,686,684,10120
|
|
20241223,110500,204035562,684,684,684,684,270
|
|
20241223,110400,203850882,683,683,683,683,1557
|
|
20241223,110300,202787451,683,682,683,681,1990
|
|
20241223,110200,201432021,681,681,681,681,175
|
|
20241223,110100,201312846,681,683,683,681,6200
|
|
20241223,110000,197078542,683,683,683,683,53
|
|
20241223,105900,197042343,683,683,683,683,0
|
|
20241223,105800,197042343,683,683,683,683,200
|
|
20241223,105700,196905743,683,683,683,683,0
|
|
20241223,105600,196905743,683,682,683,682,10016
|
|
20241223,105500,190066931,682,682,682,682,0
|
|
20241223,105400,190066931,682,682,682,682,10
|
|
20241223,105300,190060111,683,683,683,683,0
|
|
20241223,105200,190060111,683,681,683,681,272
|
|
20241223,105100,189874875,681,681,681,681,0
|
|
20241223,105000,189874875,681,681,681,681,347
|
|
20241223,104900,189638568,681,681,681,681,0
|
|
20241223,104800,189638568,681,682,683,681,7687
|
|
20241223,104700,184401600,683,683,683,683,830
|
|
20241223,104600,183834710,683,683,683,683,4000
|
|
20241223,104500,181102710,683,683,683,683,0
|
|
20241223,104400,181102710,683,683,683,683,400
|
|
20241223,104300,180829510,683,683,683,683,4581
|
|
20241223,104200,177700687,683,682,683,682,2422
|
|
20241223,104100,176048882,680,680,680,680,2000
|
|
20241223,104000,174688882,680,681,681,680,6279
|
|
20241223,103900,170417883,681,681,681,681,2221
|
|
20241223,103800,168905382,682,682,682,682,20
|
|
20241223,103700,168891742,682,682,682,682,10000
|
|
20241223,103600,162071742,682,680,682,680,31341
|
|
20241223,103500,140740289,680,680,680,680,215
|
|
20241223,103400,140594089,679,680,680,679,802
|
|
20241223,103300,140049530,680,680,680,680,700
|
|
20241223,103200,139573530,680,680,680,680,1700
|
|
20241223,103100,138417530,680,680,680,680,1
|
|
20241223,103000,138416850,680,680,680,680,47
|
|
20241223,102900,138384890,680,680,680,680,0
|
|
20241223,102800,138384890,680,680,680,680,0
|
|
20241223,102700,138384890,680,679,680,679,251
|
|
20241223,102600,138214310,678,678,678,678,0
|
|
20241223,102500,138214310,678,679,679,678,15256
|
|
20241223,102400,127856329,680,680,680,680,2157
|
|
20241223,102300,126389569,680,680,680,680,0
|
|
20241223,102200,126389569,680,680,680,680,0
|
|
20241223,102100,126389569,680,682,682,680,11031
|
|
20241223,102000,118875897,682,682,682,682,0
|
|
20241223,101900,118875897,682,681,682,681,1166
|
|
20241223,101800,118081335,681,681,681,681,74
|
|
20241223,101700,118030941,681,681,681,681,700
|
|
20241223,101600,117554241,681,681,681,681,13
|
|
20241223,101500,117545388,682,682,682,682,13
|
|
20241223,101400,117536522,682,681,682,681,4037
|
|
20241223,101300,114783323,682,682,682,682,0
|
|
20241223,101200,114783323,682,682,682,682,0
|
|
20241223,101100,114783323,682,682,682,682,0
|
|
20241223,101000,114783323,682,680,682,680,108
|
|
20241223,100900,114709835,681,678,681,678,51
|
|
20241223,100800,114675254,680,681,682,680,1611
|
|
20241223,100700,113579062,680,680,680,680,9565
|
|
20241223,100600,107074862,680,680,680,680,0
|
|
20241223,100500,107074862,680,680,680,680,2000
|
|
20241223,100400,105714862,680,678,680,677,2002
|
|
20241223,100300,104357507,678,678,678,678,4643
|
|
20241223,100200,101209553,678,678,678,678,500
|
|
20241223,100100,100870553,679,679,679,679,313
|
|
20241223,100000,100658026,679,679,679,679,21
|
|
20241223,095900,100643767,679,679,679,679,0
|
|
20241223,095800,100643767,679,679,679,679,80
|
|
20241223,095700,100589447,679,679,679,679,1
|
|
20241223,095600,100588768,679,679,679,677,431
|
|
20241223,095500,100296937,679,680,680,679,2
|
|
20241223,095400,100295578,678,678,678,678,472
|
|
20241223,095300,99975562,680,680,680,680,6
|
|
20241223,095200,99971482,680,680,680,680,0
|
|
20241223,095100,99971482,680,680,680,680,0
|
|
20241223,095000,99971482,680,679,680,679,1248
|
|
20241223,094900,99124086,679,679,679,679,30
|
|
20241223,094800,99103716,678,678,678,678,803
|
|
20241223,094700,98559282,678,678,678,678,15
|
|
20241223,094600,98549112,679,679,679,679,13
|
|
20241223,094500,98540285,679,679,679,679,14
|
|
20241223,094400,98530779,679,679,679,679,372
|
|
20241223,094300,98278191,679,678,679,678,1970
|
|
20241223,094200,96942530,678,677,678,677,106
|
|
20241223,094100,96870714,678,676,678,676,2071
|
|
20241223,094000,95470696,676,677,678,676,419
|
|
20241223,093900,95187338,677,676,677,676,301
|
|
20241223,093800,94983562,677,677,677,676,1358
|
|
20241223,093700,94065537,677,677,677,677,26
|
|
20241223,093600,94047935,677,677,677,675,1086
|
|
20241223,093500,93314713,677,677,677,677,312
|
|
20241223,093400,93103489,677,675,677,675,9401
|
|
20241223,093300,86757810,675,675,675,675,0
|
|
20241223,093200,86757810,675,675,675,675,2
|
|
20241223,093100,86756460,675,672,675,672,2
|
|
20241223,093000,86755113,675,675,675,673,3019
|
|
20241223,092900,84723288,671,672,672,671,9531
|
|
20241223,092800,78319436,672,676,676,672,6147
|
|
20241223,092700,74174828,675,675,675,675,1000
|
|
20241223,092600,73499828,676,674,676,670,8719
|
|
20241223,092500,67640455,674,677,677,674,2326
|
|
20241223,092400,66071061,677,677,677,676,2147
|
|
20241223,092300,64619679,677,676,677,676,170
|
|
20241223,092200,64504609,677,677,678,677,821
|
|
20241223,092100,63948755,678,678,678,678,361
|
|
20241223,092000,63703997,678,678,678,678,382
|
|
20241223,091900,63445001,678,679,679,678,1622
|
|
20241223,091800,62345218,679,682,682,679,6045
|
|
20241223,091700,58236650,682,683,683,681,3437
|
|
20241223,091600,55893904,682,686,686,682,2191
|
|
20241223,091500,54396581,684,687,687,684,14469
|
|
20241223,091400,44468177,687,688,688,687,888
|
|
20241223,091300,43858020,687,687,687,687,887
|
|
20241223,091200,43248651,687,686,687,686,439
|
|
20241223,091100,42947293,685,685,685,685,155
|
|
20241223,091000,42841118,685,685,685,685,504
|
|
20241223,090900,42495878,684,684,684,684,40
|
|
20241223,090800,42468518,684,684,684,684,176
|
|
20241223,090700,42348134,684,684,685,684,141
|
|
20241223,090600,42251688,686,688,688,685,3101
|
|
20241223,090500,40125192,685,686,691,685,357
|
|
20241223,090400,39880327,686,687,691,686,14701
|
|
20241223,090300,29751671,688,690,691,688,2987
|
|
20241223,090200,27693479,690,687,692,687,21494
|
|
20241223,090100,12880950,687,685,687,685,15525
|
|
20241223,090000,2245301,685,681,685,681,3126
|