595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,185200,434390967,675,675,675,675,3818
|
|
20241224,185100,434390967,675,675,675,675,0
|
|
20241224,185000,434390967,675,675,675,675,0
|
|
20241224,184900,434390967,675,675,675,675,0
|
|
20241224,184800,434390967,675,675,675,675,0
|
|
20241224,184700,434390967,675,675,675,675,0
|
|
20241224,184600,434390967,675,675,675,675,0
|
|
20241224,184500,434390967,675,675,675,675,0
|
|
20241224,184400,434390967,675,675,675,675,0
|
|
20241224,184300,434390967,675,675,675,675,0
|
|
20241224,184200,434390967,675,675,675,675,0
|
|
20241224,184100,434390967,675,675,675,675,0
|
|
20241224,184000,434390967,675,675,675,675,0
|
|
20241224,183900,434390967,675,675,675,675,0
|
|
20241224,183800,434390967,675,675,675,675,0
|
|
20241224,183700,434390967,675,675,675,675,0
|
|
20241224,183600,434390967,675,675,675,675,0
|
|
20241224,183500,434390967,675,675,675,675,0
|
|
20241224,183400,434390967,675,675,675,675,0
|
|
20241224,183300,434390967,675,675,675,675,0
|
|
20241224,183200,434390967,675,675,675,675,0
|
|
20241224,183100,434390967,675,675,675,675,0
|
|
20241224,183000,434390967,675,675,675,675,0
|
|
20241224,182900,434390967,675,675,675,675,0
|
|
20241224,182800,434390967,675,675,675,675,0
|
|
20241224,182700,434390967,675,675,675,675,0
|
|
20241224,182600,434390967,675,675,675,675,0
|
|
20241224,182500,434390967,675,675,675,675,0
|
|
20241224,182400,434390967,675,675,675,675,0
|
|
20241224,182300,434390967,675,675,675,675,0
|
|
20241224,182200,434390967,675,675,675,675,3818
|
|
20241224,182100,434390967,675,675,675,675,0
|
|
20241224,182000,434390967,675,675,675,675,0
|
|
20241224,181900,434390967,675,675,675,675,0
|
|
20241224,181800,434390967,675,675,675,675,0
|
|
20241224,181700,434390967,675,675,675,675,0
|
|
20241224,181600,434390967,675,675,675,675,0
|
|
20241224,181500,434390967,675,675,675,675,0
|
|
20241224,181400,434390967,675,675,675,675,0
|
|
20241224,181300,434390967,675,675,675,675,0
|
|
20241224,181200,434390967,675,675,675,675,0
|
|
20241224,181100,434390967,675,675,675,675,0
|
|
20241224,181000,434390967,675,675,675,675,0
|
|
20241224,180900,434390967,675,675,675,675,0
|
|
20241224,180800,434390967,675,675,675,675,0
|
|
20241224,180700,434390967,675,675,675,675,0
|
|
20241224,180600,434390967,675,675,675,675,0
|
|
20241224,180500,434390967,675,675,675,675,0
|
|
20241224,180400,434390967,675,675,675,675,0
|
|
20241224,180300,434390967,675,675,675,675,0
|
|
20241224,180200,434390967,675,675,675,675,0
|
|
20241224,180100,434390967,675,675,675,675,0
|
|
20241224,180000,434390967,675,675,675,675,0
|
|
20241224,175900,434390967,675,675,675,675,0
|
|
20241224,175800,434390967,675,675,675,675,0
|
|
20241224,175700,434390967,675,675,675,675,0
|
|
20241224,175600,434390967,675,675,675,675,0
|
|
20241224,175500,434390967,675,675,675,675,0
|
|
20241224,175400,434390967,675,675,675,675,0
|
|
20241224,175300,434390967,675,675,675,675,0
|
|
20241224,175200,434390967,675,675,675,675,3818
|
|
20241224,175100,434390967,675,675,675,675,0
|
|
20241224,175000,434390967,675,675,675,675,0
|
|
20241224,174900,434390967,675,675,675,675,0
|
|
20241224,174800,434390967,675,675,675,675,0
|
|
20241224,174700,434390967,675,675,675,675,0
|
|
20241224,174600,434390967,675,675,675,675,0
|
|
20241224,174500,434390967,675,675,675,675,0
|
|
20241224,174400,434390967,675,675,675,675,0
|
|
20241224,174300,434390967,675,675,675,675,0
|
|
20241224,174200,434390967,675,675,675,675,0
|
|
20241224,174100,434390967,675,675,675,675,0
|
|
20241224,174000,434390967,675,675,675,675,0
|
|
20241224,173900,434390967,675,675,675,675,0
|
|
20241224,173800,434390967,675,675,675,675,0
|
|
20241224,173700,434390967,675,675,675,675,0
|
|
20241224,173600,434390967,675,675,675,675,0
|
|
20241224,173500,434390967,675,675,675,675,0
|
|
20241224,173400,434390967,675,675,675,675,0
|
|
20241224,173300,434390967,675,675,675,675,0
|
|
20241224,173200,434390967,675,675,675,675,0
|
|
20241224,173100,434390967,675,675,675,675,0
|
|
20241224,173000,434390967,675,675,675,675,0
|
|
20241224,172900,434390967,675,675,675,675,0
|
|
20241224,172800,434390967,675,675,675,675,0
|
|
20241224,172700,434390967,675,675,675,675,0
|
|
20241224,172600,434390967,675,675,675,675,0
|
|
20241224,172500,434390967,675,675,675,675,0
|
|
20241224,172400,434390967,675,675,675,675,0
|
|
20241224,172300,434390967,675,675,675,675,0
|
|
20241224,172200,434390967,675,675,675,675,3818
|
|
20241224,172100,434390967,675,675,675,675,0
|
|
20241224,172000,434390967,675,675,675,675,0
|
|
20241224,171900,434390967,675,675,675,675,0
|
|
20241224,171800,434390967,675,675,675,675,0
|
|
20241224,171700,434390967,675,675,675,675,0
|
|
20241224,171600,434390967,675,675,675,675,0
|
|
20241224,171500,434390967,675,675,675,675,0
|
|
20241224,171400,434390967,675,675,675,675,0
|
|
20241224,171300,434390967,675,675,675,675,0
|
|
20241224,171200,434390967,675,675,675,675,0
|
|
20241224,171100,434390967,675,675,675,675,0
|
|
20241224,171000,434390967,675,675,675,675,0
|
|
20241224,170900,434390967,675,675,675,675,0
|
|
20241224,170800,434390967,675,675,675,675,0
|
|
20241224,170700,434390967,675,675,675,675,0
|
|
20241224,170600,434390967,675,675,675,675,0
|
|
20241224,170500,434390967,675,675,675,675,0
|
|
20241224,170400,434390967,675,675,675,675,0
|
|
20241224,170300,434390967,675,675,675,675,0
|
|
20241224,170200,434390967,675,675,675,675,0
|
|
20241224,170100,434390967,675,675,675,675,0
|
|
20241224,170000,434390967,675,675,675,675,0
|
|
20241224,165900,434390967,675,675,675,675,0
|
|
20241224,165800,434390967,675,675,675,675,0
|
|
20241224,165700,434390967,675,675,675,675,0
|
|
20241224,165600,434390967,675,675,675,675,0
|
|
20241224,165500,434390967,675,675,675,675,0
|
|
20241224,165400,434390967,675,675,675,675,0
|
|
20241224,165300,434390967,675,675,675,675,0
|
|
20241224,165200,434390967,675,675,675,675,3818
|
|
20241224,165100,434390967,675,675,675,675,0
|
|
20241224,165000,434390967,675,675,675,675,0
|
|
20241224,164900,434390967,675,675,675,675,0
|
|
20241224,164800,434390967,675,675,675,675,0
|
|
20241224,164700,434390967,675,675,675,675,0
|
|
20241224,164600,434390967,675,675,675,675,0
|
|
20241224,164500,434390967,675,675,675,675,0
|
|
20241224,164400,434390967,675,675,675,675,0
|
|
20241224,164300,434390967,675,675,675,675,0
|
|
20241224,164200,434390967,675,675,675,675,0
|
|
20241224,164100,434390967,675,675,675,675,0
|
|
20241224,164000,434390967,675,675,675,675,0
|
|
20241224,163900,434390967,675,675,675,675,0
|
|
20241224,163800,434390967,675,675,675,675,0
|
|
20241224,163700,434390967,675,675,675,675,0
|
|
20241224,163600,434390967,675,675,675,675,0
|
|
20241224,163500,434390967,675,675,675,675,0
|
|
20241224,163400,434390967,675,675,675,675,0
|
|
20241224,163300,434390967,675,675,675,675,0
|
|
20241224,163200,434390967,675,675,675,675,0
|
|
20241224,163100,434390967,675,675,675,675,0
|
|
20241224,163000,434390967,675,675,675,675,0
|
|
20241224,162900,434390967,675,675,675,675,0
|
|
20241224,162800,434390967,675,675,675,675,0
|
|
20241224,162700,434390967,675,675,675,675,0
|
|
20241224,162600,434390967,675,675,675,675,0
|
|
20241224,162500,434390967,675,675,675,675,0
|
|
20241224,162400,434390967,675,675,675,675,0
|
|
20241224,162300,434390967,675,675,675,675,0
|
|
20241224,162200,434390967,675,675,675,675,3818
|
|
20241224,162100,434390967,675,675,675,675,0
|
|
20241224,162000,434390967,675,675,675,675,0
|
|
20241224,161900,434390967,675,675,675,675,0
|
|
20241224,161800,434390967,675,675,675,675,0
|
|
20241224,161700,434390967,675,675,675,675,0
|
|
20241224,161600,434390967,675,675,675,675,0
|
|
20241224,161500,434390967,675,675,675,675,0
|
|
20241224,161400,434390967,675,675,675,675,0
|
|
20241224,161300,434390967,675,675,675,675,0
|
|
20241224,161200,434390967,675,675,675,675,0
|
|
20241224,161100,434390967,675,675,675,675,0
|
|
20241224,161000,434390967,675,675,675,675,0
|
|
20241224,160900,434390967,675,675,675,675,0
|
|
20241224,160800,434390967,675,675,675,675,0
|
|
20241224,160700,434390967,675,675,675,675,0
|
|
20241224,160600,434390967,675,675,675,675,0
|
|
20241224,160500,434390967,675,675,675,675,0
|
|
20241224,160400,434390967,675,675,675,675,0
|
|
20241224,160300,434390967,675,675,675,675,0
|
|
20241224,160200,434390967,675,675,675,675,0
|
|
20241224,160100,434390967,675,675,675,675,0
|
|
20241224,160000,434390967,675,675,675,675,0
|
|
20241224,155900,434390967,675,675,675,675,0
|
|
20241224,155800,434390967,675,675,675,675,0
|
|
20241224,155700,434390967,675,675,675,675,0
|
|
20241224,155600,434390967,675,675,675,675,0
|
|
20241224,155500,434390967,675,675,675,675,0
|
|
20241224,155400,434390967,675,675,675,675,0
|
|
20241224,155300,434390967,675,675,675,675,0
|
|
20241224,155200,434390967,675,675,675,675,3818
|
|
20241224,155100,434390967,675,675,675,675,0
|
|
20241224,155000,434390967,675,675,675,675,0
|
|
20241224,154900,434390967,675,675,675,675,0
|
|
20241224,154800,434390967,675,675,675,675,0
|
|
20241224,154700,434390967,675,675,675,675,0
|
|
20241224,154600,434390967,675,675,675,675,0
|
|
20241224,154500,434390967,675,675,675,675,0
|
|
20241224,154400,434390967,675,675,675,675,0
|
|
20241224,154300,434390967,675,675,675,675,0
|
|
20241224,154200,434390967,675,675,675,675,0
|
|
20241224,154100,434390967,675,675,675,675,0
|
|
20241224,154000,434390967,675,675,675,675,0
|
|
20241224,153900,434390967,675,675,675,675,0
|
|
20241224,153800,434390967,675,675,675,675,0
|
|
20241224,153700,434390967,675,675,675,675,0
|
|
20241224,153600,434390967,675,675,675,675,0
|
|
20241224,153500,434390967,675,675,675,675,0
|
|
20241224,153400,434390967,675,675,675,675,0
|
|
20241224,153300,434390967,675,675,675,675,0
|
|
20241224,153200,434390967,675,675,675,675,0
|
|
20241224,153100,434390967,675,675,675,675,0
|
|
20241224,153000,434390967,675,675,675,675,3818
|
|
20241224,152900,431813817,676,676,676,676,0
|
|
20241224,152800,431813817,676,676,676,676,0
|
|
20241224,152700,431813817,676,676,676,676,0
|
|
20241224,152600,431813817,676,676,676,676,0
|
|
20241224,152500,431813817,676,676,676,676,0
|
|
20241224,152400,431813817,676,676,676,676,0
|
|
20241224,152300,431813817,676,676,676,676,0
|
|
20241224,152200,431813817,676,676,676,676,0
|
|
20241224,152100,431813817,676,676,676,676,0
|
|
20241224,152000,431813817,676,676,676,676,0
|
|
20241224,151900,431813817,676,676,676,676,1102
|
|
20241224,151800,431068865,676,675,676,675,4134
|
|
20241224,151700,428276888,676,676,676,676,100
|
|
20241224,151600,428209288,672,672,676,672,1117
|
|
20241224,151500,427456984,672,676,676,672,900
|
|
20241224,151400,426849584,676,676,676,676,0
|
|
20241224,151300,426849584,676,676,676,676,0
|
|
20241224,151200,426849584,676,676,676,676,162
|
|
20241224,151100,426740072,672,672,672,672,0
|
|
20241224,151000,426740072,672,672,672,672,1000
|
|
20241224,150900,426068072,671,671,671,671,707
|
|
20241224,150800,425593675,672,675,675,672,614
|
|
20241224,150700,425180810,675,675,675,675,0
|
|
20241224,150600,425180810,675,675,675,675,0
|
|
20241224,150500,425180810,675,675,675,675,2
|
|
20241224,150400,425179460,675,675,675,675,550
|
|
20241224,150300,424808210,675,675,675,675,0
|
|
20241224,150200,424808210,675,675,675,675,21
|
|
20241224,150100,424794035,675,675,675,675,0
|
|
20241224,150000,424794035,675,674,675,674,569
|
|
20241224,145900,424410108,675,675,675,675,53
|
|
20241224,145800,424374333,676,676,676,675,42697
|
|
20241224,145700,395553856,676,676,676,676,0
|
|
20241224,145600,395553856,676,676,676,676,2500
|
|
20241224,145500,393863856,676,676,676,676,448
|
|
20241224,145400,393561008,676,677,677,676,2240
|
|
20241224,145300,392046528,677,677,677,677,2305
|
|
20241224,145200,390486043,677,677,677,677,215
|
|
20241224,145100,390340488,677,678,678,677,1050
|
|
20241224,145000,389629588,678,678,678,678,798
|
|
20241224,144900,389088544,679,679,679,679,100
|
|
20241224,144800,389020644,679,679,679,679,306
|
|
20241224,144700,388812870,679,679,679,679,10062
|
|
20241224,144600,381980772,679,680,680,679,4279
|
|
20241224,144500,379074904,680,680,680,680,200
|
|
20241224,144400,378938904,680,680,680,680,763
|
|
20241224,144300,378420064,680,680,680,680,5000
|
|
20241224,144200,375020064,680,679,680,679,8381
|
|
20241224,144100,369323606,679,679,679,679,2
|
|
20241224,144000,369322248,678,678,679,678,209
|
|
20241224,143900,369180537,678,678,678,678,110
|
|
20241224,143800,369105957,677,677,677,677,0
|
|
20241224,143700,369105957,677,677,677,677,0
|
|
20241224,143600,369105957,677,678,678,677,6004
|
|
20241224,143500,365041247,678,678,678,678,0
|
|
20241224,143400,365041247,678,678,678,678,9375
|
|
20241224,143300,358684997,678,678,678,678,24
|
|
20241224,143200,358668725,678,678,678,678,0
|
|
20241224,143100,358668725,678,677,678,677,5502
|
|
20241224,143000,354938663,676,677,677,676,560
|
|
20241224,142900,354559853,676,676,676,676,0
|
|
20241224,142800,354559853,676,676,676,676,0
|
|
20241224,142700,354559853,676,676,677,676,3220
|
|
20241224,142600,352380650,675,676,676,675,159
|
|
20241224,142500,352273319,676,676,676,676,0
|
|
20241224,142400,352273319,676,676,676,676,0
|
|
20241224,142300,352273319,676,676,676,676,0
|
|
20241224,142200,352273319,676,676,676,676,707
|
|
20241224,142100,351795387,676,676,676,676,900
|
|
20241224,142000,351186987,677,677,677,677,1
|
|
20241224,141900,351186310,675,677,677,675,19028
|
|
20241224,141800,338341376,677,677,677,677,800
|
|
20241224,141700,337799776,677,677,677,677,100
|
|
20241224,141600,337732076,676,676,676,676,0
|
|
20241224,141500,337732076,676,676,676,676,976
|
|
20241224,141400,337072300,676,676,676,676,3
|
|
20241224,141300,337070272,677,677,677,677,43
|
|
20241224,141200,337041161,677,677,677,677,101
|
|
20241224,141100,336972784,677,677,677,677,672
|
|
20241224,141000,336517840,677,677,677,677,3114
|
|
20241224,140900,334409662,677,677,677,677,4
|
|
20241224,140800,334406954,678,676,678,676,13932
|
|
20241224,140700,324965202,675,673,675,673,16628
|
|
20241224,140600,313766303,673,673,673,673,1600
|
|
20241224,140500,312689503,671,671,671,671,8
|
|
20241224,140400,312684135,671,671,671,671,10
|
|
20241224,140300,312677425,673,673,673,673,2499
|
|
20241224,140200,310995598,671,671,671,671,0
|
|
20241224,140100,310995598,671,672,672,671,40
|
|
20241224,140000,310968753,672,672,672,672,405
|
|
20241224,135900,310696593,672,672,672,672,6
|
|
20241224,135800,310692561,672,672,672,672,22
|
|
20241224,135700,310677777,672,671,672,671,6972
|
|
20241224,135600,305993593,672,673,673,672,1159
|
|
20241224,135500,305214744,672,672,672,672,317
|
|
20241224,135400,305001720,672,672,672,672,60
|
|
20241224,135300,304961400,672,672,672,672,2
|
|
20241224,135200,304960056,672,672,672,672,0
|
|
20241224,135100,304960056,672,672,672,672,3
|
|
20241224,135000,304958040,672,672,672,672,868
|
|
20241224,134900,304374744,672,672,672,672,0
|
|
20241224,134800,304374744,672,672,672,672,0
|
|
20241224,134700,304374744,672,673,674,672,429
|
|
20241224,134600,304086266,673,672,673,672,220
|
|
20241224,134500,303938356,672,672,672,672,799
|
|
20241224,134400,303401428,672,672,672,672,100
|
|
20241224,134300,303334228,672,672,672,672,109
|
|
20241224,134200,303260980,672,672,672,672,0
|
|
20241224,134100,303260980,672,672,672,672,10
|
|
20241224,134000,303254260,671,671,671,671,100
|
|
20241224,133900,303187160,671,671,671,671,100
|
|
20241224,133800,303120060,671,671,671,671,0
|
|
20241224,133700,303120060,671,671,671,671,0
|
|
20241224,133600,303120060,671,671,671,671,101
|
|
20241224,133500,303052289,673,673,673,673,4604
|
|
20241224,133400,299953797,673,673,673,673,210
|
|
20241224,133300,299812467,673,673,673,673,7
|
|
20241224,133200,299807756,672,672,672,672,6
|
|
20241224,133100,299803724,673,673,673,673,2552
|
|
20241224,133000,298086228,673,673,673,673,0
|
|
20241224,132900,298086228,673,673,673,673,6878
|
|
20241224,132800,293457334,674,674,674,674,0
|
|
20241224,132700,293457334,674,674,674,674,1
|
|
20241224,132600,293456660,673,671,673,671,21992
|
|
20241224,132500,278686787,671,671,671,669,209
|
|
20241224,132400,278546842,670,670,670,670,1550
|
|
20241224,132300,277508342,670,669,670,669,6637
|
|
20241224,132200,273061553,668,668,668,668,0
|
|
20241224,132100,273061553,668,668,668,668,602
|
|
20241224,132000,272659417,668,670,670,668,309
|
|
20241224,131900,272452405,670,669,670,669,93
|
|
20241224,131800,272390145,669,670,670,669,120
|
|
20241224,131700,272309765,669,669,669,669,2000
|
|
20241224,131600,270971765,670,670,670,670,2000
|
|
20241224,131500,269631765,670,670,670,670,101
|
|
20241224,131400,269564095,667,667,667,667,0
|
|
20241224,131300,269564095,667,667,667,667,34
|
|
20241224,131200,269541417,667,667,667,667,3916
|
|
20241224,131100,266929445,667,670,670,667,556
|
|
20241224,131000,266558494,667,669,669,667,500
|
|
20241224,130900,266224168,670,670,670,669,566
|
|
20241224,130800,265845047,670,669,670,669,1456
|
|
20241224,130700,264869596,667,669,669,667,231
|
|
20241224,130600,264715059,669,669,669,669,1
|
|
20241224,130500,264714390,666,666,668,666,8
|
|
20241224,130400,264709058,668,668,668,668,0
|
|
20241224,130300,264709058,668,668,668,668,2000
|
|
20241224,130200,263373058,670,670,670,670,147
|
|
20241224,130100,263274568,670,668,670,665,10542
|
|
20241224,130000,256250291,669,669,669,669,3284
|
|
20241224,125900,254053295,670,671,671,670,14
|
|
20241224,125800,254043906,669,669,669,669,217
|
|
20241224,125700,253898733,671,671,671,670,15156
|
|
20241224,125600,243743752,672,671,672,671,6170
|
|
20241224,125500,239603082,672,671,672,671,699
|
|
20241224,125400,239133853,672,673,673,672,9635
|
|
20241224,125300,232659132,673,674,674,673,75
|
|
20241224,125200,232608656,674,673,674,673,2785
|
|
20241224,125100,230734350,673,673,673,673,517
|
|
20241224,125000,230386409,673,673,673,673,2
|
|
20241224,124900,230385063,672,673,673,672,928
|
|
20241224,124800,229761347,673,673,673,673,1732
|
|
20241224,124700,228595711,673,673,673,673,72
|
|
20241224,124600,228547255,673,673,673,673,237
|
|
20241224,124500,228387754,673,673,673,673,0
|
|
20241224,124400,228387754,673,673,673,673,743
|
|
20241224,124300,227887715,672,672,672,672,539
|
|
20241224,124200,227525507,672,672,672,672,500
|
|
20241224,124100,227189507,671,671,671,671,0
|
|
20241224,124000,227189507,671,671,671,671,7
|
|
20241224,123900,227184810,672,672,672,672,4
|
|
20241224,123800,227182122,672,672,672,672,800
|
|
20241224,123700,226644522,671,672,672,671,5740
|
|
20241224,123600,222790242,672,672,672,672,300
|
|
20241224,123500,222588642,672,672,672,672,501
|
|
20241224,123400,222251970,671,672,672,671,864
|
|
20241224,123300,221672166,672,672,672,672,103
|
|
20241224,123200,221602950,672,672,672,672,0
|
|
20241224,123100,221602950,672,672,672,672,4074
|
|
20241224,123000,218865222,672,671,672,671,502
|
|
20241224,122900,218528281,672,671,672,671,387
|
|
20241224,122800,218268493,671,671,671,671,78
|
|
20241224,122700,218216155,671,671,671,671,151
|
|
20241224,122600,218114834,671,671,671,671,602
|
|
20241224,122500,217710892,671,671,671,671,302
|
|
20241224,122400,217508250,671,671,671,671,73
|
|
20241224,122300,217459267,671,671,671,671,568
|
|
20241224,122200,217078139,671,671,671,671,501
|
|
20241224,122100,216741968,671,672,672,671,240
|
|
20241224,122000,216580790,671,671,671,671,1800
|
|
20241224,121900,215372990,671,672,672,671,1023
|
|
20241224,121800,214686552,672,672,672,672,0
|
|
20241224,121700,214686552,672,672,672,672,2
|
|
20241224,121600,214685208,675,675,675,675,1
|
|
20241224,121500,214684533,675,675,675,675,478
|
|
20241224,121400,214361883,675,675,675,675,0
|
|
20241224,121300,214361883,675,675,675,675,0
|
|
20241224,121200,214361883,675,675,675,675,1004
|
|
20241224,121100,213684183,672,671,672,670,2200
|
|
20241224,121000,212208742,674,672,674,672,501
|
|
20241224,120900,211871416,672,672,672,672,100
|
|
20241224,120800,211804216,672,672,672,671,1275
|
|
20241224,120700,210948687,673,673,673,673,0
|
|
20241224,120600,210948687,673,671,673,671,1599
|
|
20241224,120500,209875302,671,671,671,671,411
|
|
20241224,120400,209599521,671,671,671,671,12
|
|
20241224,120300,209591469,671,671,671,671,2503
|
|
20241224,120200,207911956,671,671,671,670,4642
|
|
20241224,120100,204801759,671,673,673,671,9240
|
|
20241224,120000,198597946,674,674,674,674,0
|
|
20241224,115900,198597946,674,674,674,674,2
|
|
20241224,115800,198596598,674,674,674,674,319
|
|
20241224,115700,198381592,674,674,677,674,1155
|
|
20241224,115600,197602050,674,674,674,673,4573
|
|
20241224,115500,194521479,674,674,674,674,3079
|
|
20241224,115400,192446233,674,676,676,674,220
|
|
20241224,115300,192297840,675,675,675,675,12
|
|
20241224,115200,192289740,675,675,675,675,2
|
|
20241224,115100,192288390,675,675,675,675,2365
|
|
20241224,115000,190692015,677,677,677,677,0
|
|
20241224,114900,190692015,677,677,677,677,490
|
|
20241224,114800,190360285,677,677,677,677,334
|
|
20241224,114700,190134167,677,677,677,677,103
|
|
20241224,114600,190064436,676,676,676,676,0
|
|
20241224,114500,190064436,676,677,677,676,1242
|
|
20241224,114400,189223944,677,677,677,677,0
|
|
20241224,114300,189223944,677,677,677,677,0
|
|
20241224,114200,189223944,677,677,677,677,1
|
|
20241224,114100,189223267,676,676,676,676,0
|
|
20241224,114000,189223267,676,676,676,676,0
|
|
20241224,113900,189223267,676,677,677,676,430
|
|
20241224,113800,188932440,677,677,677,677,0
|
|
20241224,113700,188932440,677,677,677,677,0
|
|
20241224,113600,188932440,677,677,677,677,0
|
|
20241224,113500,188932440,677,677,677,677,150
|
|
20241224,113400,188830890,677,677,677,677,0
|
|
20241224,113300,188830890,677,677,677,677,0
|
|
20241224,113200,188830890,677,677,677,677,0
|
|
20241224,113100,188830890,677,677,677,677,0
|
|
20241224,113000,188830890,677,677,677,677,10
|
|
20241224,112900,188824120,678,678,678,678,0
|
|
20241224,112800,188824120,678,678,678,678,0
|
|
20241224,112700,188824120,678,678,678,678,196
|
|
20241224,112600,188691232,674,674,674,674,0
|
|
20241224,112500,188691232,674,674,674,674,122
|
|
20241224,112400,188609004,674,674,674,674,28
|
|
20241224,112300,188590132,674,674,674,674,2539
|
|
20241224,112200,186878846,678,678,678,678,1
|
|
20241224,112100,186878168,675,675,675,675,615
|
|
20241224,112000,186463043,678,678,678,678,37
|
|
20241224,111900,186437957,678,678,678,678,0
|
|
20241224,111800,186437957,678,678,678,678,0
|
|
20241224,111700,186437957,678,678,678,678,1
|
|
20241224,111600,186437279,675,675,675,675,0
|
|
20241224,111500,186437279,675,675,675,675,3119
|
|
20241224,111400,184331954,675,675,675,675,0
|
|
20241224,111300,184331954,675,676,679,675,10275
|
|
20241224,111200,177394769,676,677,677,676,20003
|
|
20241224,111100,163865339,678,679,679,678,2973
|
|
20241224,111000,161849634,680,680,680,680,0
|
|
20241224,110900,161849634,680,680,680,680,0
|
|
20241224,110800,161849634,680,680,680,680,5
|
|
20241224,110700,161846234,680,679,680,679,45
|
|
20241224,110600,161815678,678,678,678,678,2139
|
|
20241224,110500,160365436,680,680,680,680,0
|
|
20241224,110400,160365436,680,680,680,680,0
|
|
20241224,110300,160365436,680,680,680,680,0
|
|
20241224,110200,160365436,680,680,680,680,0
|
|
20241224,110100,160365436,680,680,680,680,1
|
|
20241224,110000,160364756,680,680,680,680,0
|
|
20241224,105900,160364756,680,680,680,680,0
|
|
20241224,105800,160364756,680,680,680,680,1
|
|
20241224,105700,160364076,677,680,680,677,12567
|
|
20241224,105600,151845290,680,680,680,680,0
|
|
20241224,105500,151845290,680,680,680,680,70
|
|
20241224,105400,151797690,679,679,679,679,20
|
|
20241224,105300,151784110,679,679,679,679,6555
|
|
20241224,105200,147333265,680,680,680,680,13
|
|
20241224,105100,147324425,680,680,680,680,6
|
|
20241224,105000,147320345,679,679,679,679,0
|
|
20241224,104900,147320345,679,679,679,679,0
|
|
20241224,104800,147320345,679,679,679,679,0
|
|
20241224,104700,147320345,679,679,679,679,0
|
|
20241224,104600,147320345,679,679,679,679,10270
|
|
20241224,104500,140347015,679,679,679,679,1
|
|
20241224,104400,140346336,679,679,679,679,4
|
|
20241224,104300,140343620,679,679,679,679,4
|
|
20241224,104200,140340904,679,679,679,679,0
|
|
20241224,104100,140340904,679,679,679,679,127
|
|
20241224,104000,140254671,678,678,678,678,0
|
|
20241224,103900,140254671,678,678,678,678,0
|
|
20241224,103800,140254671,678,679,679,678,1869
|
|
20241224,103700,138987120,678,678,678,678,750
|
|
20241224,103600,138478620,678,678,678,678,0
|
|
20241224,103500,138478620,678,678,678,678,377
|
|
20241224,103400,138223014,678,678,678,678,80
|
|
20241224,103300,138168774,678,678,678,678,548
|
|
20241224,103200,137797230,678,678,678,678,202
|
|
20241224,103100,137660274,679,679,679,679,10
|
|
20241224,103000,137653484,679,679,679,679,0
|
|
20241224,102900,137653484,679,679,679,679,205
|
|
20241224,102800,137514289,679,679,679,679,10
|
|
20241224,102700,137507499,679,679,679,679,0
|
|
20241224,102600,137507499,679,679,679,679,9
|
|
20241224,102500,137501388,679,679,679,679,840
|
|
20241224,102400,136931028,679,679,679,679,754
|
|
20241224,102300,136419062,679,679,679,679,865
|
|
20241224,102200,135831727,679,679,679,679,20
|
|
20241224,102100,135818147,679,677,679,677,116
|
|
20241224,102000,135739385,677,677,677,677,70
|
|
20241224,101900,135691995,679,679,679,679,500
|
|
20241224,101800,135352495,680,680,680,680,50
|
|
20241224,101700,135318495,678,678,678,678,310
|
|
20241224,101600,135108315,678,678,678,678,0
|
|
20241224,101500,135108315,678,678,678,678,0
|
|
20241224,101400,135108315,678,680,680,678,70
|
|
20241224,101300,135060837,677,677,677,677,0
|
|
20241224,101200,135060837,677,678,679,677,1822
|
|
20241224,101100,133825793,679,678,679,678,1810
|
|
20241224,101000,132597320,679,679,679,679,2
|
|
20241224,100900,132595962,677,679,679,677,1176
|
|
20241224,100800,131799808,678,679,679,678,374
|
|
20241224,100700,131546235,680,680,680,678,58
|
|
20241224,100600,131506889,679,677,679,677,227
|
|
20241224,100500,131353054,677,677,677,677,4427
|
|
20241224,100400,128355975,677,677,677,677,5115
|
|
20241224,100300,124893120,677,677,677,677,200
|
|
20241224,100200,124757720,677,677,677,677,823
|
|
20241224,100100,124200549,678,678,678,678,542
|
|
20241224,100000,123833073,677,677,677,677,200
|
|
20241224,095900,123697673,678,677,678,677,5463
|
|
20241224,095800,119997018,677,679,679,677,9010
|
|
20241224,095700,113891218,680,680,680,680,0
|
|
20241224,095600,113891218,680,680,680,680,148
|
|
20241224,095500,113790578,680,680,680,678,30300
|
|
20241224,095400,93232576,680,681,681,680,4178
|
|
20241224,095300,90390358,682,682,682,682,2
|
|
20241224,095200,90388994,683,683,683,683,51
|
|
20241224,095100,90354161,683,683,683,683,0
|
|
20241224,095000,90354161,683,683,683,683,1
|
|
20241224,094900,90353478,681,681,681,681,0
|
|
20241224,094800,90353478,681,681,681,681,200
|
|
20241224,094700,90217278,683,683,683,680,1397
|
|
20241224,094600,89266127,683,683,683,683,0
|
|
20241224,094500,89266127,683,683,683,683,219
|
|
20241224,094400,89116550,683,682,683,680,1324
|
|
20241224,094300,88213195,680,680,680,680,0
|
|
20241224,094200,88213195,680,680,680,680,0
|
|
20241224,094100,88213195,680,680,680,680,10053
|
|
20241224,094000,81377155,681,682,682,681,506
|
|
20241224,093900,81032549,682,682,683,682,5100
|
|
20241224,093800,77549385,683,683,683,683,0
|
|
20241224,093700,77549385,683,683,683,683,0
|
|
20241224,093600,77549385,683,683,683,683,5
|
|
20241224,093500,77545970,679,680,684,679,11972
|
|
20241224,093400,69401512,684,681,684,680,1601
|
|
20241224,093300,68312012,680,683,683,680,10001
|
|
20241224,093200,61510552,683,683,683,683,11
|
|
20241224,093100,61503039,683,683,683,683,0
|
|
20241224,093000,61503039,683,683,683,683,506
|
|
20241224,092900,61157441,683,683,683,683,2501
|
|
20241224,092800,59449258,680,680,683,680,6340
|
|
20241224,092700,55136715,681,681,681,681,663
|
|
20241224,092600,54685212,682,683,683,682,2
|
|
20241224,092500,54683847,679,679,679,679,0
|
|
20241224,092400,54683847,679,681,681,679,5000
|
|
20241224,092300,51286246,684,684,684,684,13
|
|
20241224,092200,51277354,684,680,684,680,16221
|
|
20241224,092100,40247070,680,683,684,680,15758
|
|
20241224,092000,29515613,684,684,684,684,44
|
|
20241224,091900,29485517,684,684,684,684,4042
|
|
20241224,091800,26720789,684,684,684,684,2218
|
|
20241224,091700,25203677,684,686,686,684,2600
|
|
20241224,091600,23425177,684,685,685,684,303
|
|
20241224,091500,23217915,686,686,686,686,14
|
|
20241224,091400,23208311,683,685,686,683,2055
|
|
20241224,091300,21801721,686,686,686,686,6242
|
|
20241224,091200,17519709,686,686,686,686,0
|
|
20241224,091100,17519709,686,686,686,686,1026
|
|
20241224,091000,16815873,685,684,685,684,5979
|
|
20241224,090900,12722387,685,685,685,685,213
|
|
20241224,090800,12576482,685,684,685,684,2173
|
|
20241224,090700,11089145,685,685,685,685,932
|
|
20241224,090600,10450725,685,684,685,684,595
|
|
20241224,090500,10043743,684,683,684,683,455
|
|
20241224,090400,9732567,684,684,684,684,1288
|
|
20241224,090300,8851575,681,684,684,681,6934
|
|
20241224,090200,4116164,685,685,685,685,320
|
|
20241224,090100,3896964,683,683,683,683,1203
|
|
20241224,090000,3075315,680,679,680,679,4226
|