595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,185200,556752434,649,649,649,649,5397
|
|
20241227,185100,556752434,649,649,649,649,0
|
|
20241227,185000,556752434,649,649,649,649,0
|
|
20241227,184900,556752434,649,649,649,649,0
|
|
20241227,184800,556752434,649,649,649,649,0
|
|
20241227,184700,556752434,649,649,649,649,0
|
|
20241227,184600,556752434,649,649,649,649,0
|
|
20241227,184500,556752434,649,649,649,649,0
|
|
20241227,184400,556752434,649,649,649,649,0
|
|
20241227,184300,556752434,649,649,649,649,0
|
|
20241227,184200,556752434,649,649,649,649,0
|
|
20241227,184100,556752434,649,649,649,649,0
|
|
20241227,184000,556752434,649,649,649,649,0
|
|
20241227,183900,556752434,649,649,649,649,0
|
|
20241227,183800,556752434,649,649,649,649,0
|
|
20241227,183700,556752434,649,649,649,649,0
|
|
20241227,183600,556752434,649,649,649,649,0
|
|
20241227,183500,556752434,649,649,649,649,0
|
|
20241227,183400,556752434,649,649,649,649,0
|
|
20241227,183300,556752434,649,649,649,649,0
|
|
20241227,183200,556752434,649,649,649,649,0
|
|
20241227,183100,556752434,649,649,649,649,0
|
|
20241227,183000,556752434,649,649,649,649,0
|
|
20241227,182900,556752434,649,649,649,649,0
|
|
20241227,182800,556752434,649,649,649,649,0
|
|
20241227,182700,556752434,649,649,649,649,0
|
|
20241227,182600,556752434,649,649,649,649,0
|
|
20241227,182500,556752434,649,649,649,649,0
|
|
20241227,182400,556752434,649,649,649,649,0
|
|
20241227,182300,556752434,649,649,649,649,0
|
|
20241227,182200,556752434,649,649,649,649,5397
|
|
20241227,182100,556752434,649,649,649,649,0
|
|
20241227,182000,556752434,649,649,649,649,0
|
|
20241227,181900,556752434,649,649,649,649,0
|
|
20241227,181800,556752434,649,649,649,649,0
|
|
20241227,181700,556752434,649,649,649,649,0
|
|
20241227,181600,556752434,649,649,649,649,0
|
|
20241227,181500,556752434,649,649,649,649,0
|
|
20241227,181400,556752434,649,649,649,649,0
|
|
20241227,181300,556752434,649,649,649,649,0
|
|
20241227,181200,556752434,649,649,649,649,0
|
|
20241227,181100,556752434,649,649,649,649,0
|
|
20241227,181000,556752434,649,649,649,649,0
|
|
20241227,180900,556752434,649,649,649,649,0
|
|
20241227,180800,556752434,649,649,649,649,0
|
|
20241227,180700,556752434,649,649,649,649,0
|
|
20241227,180600,556752434,649,649,649,649,0
|
|
20241227,180500,556752434,649,649,649,649,0
|
|
20241227,180400,556752434,649,649,649,649,0
|
|
20241227,180300,556752434,649,649,649,649,0
|
|
20241227,180200,556752434,649,649,649,649,0
|
|
20241227,180100,556752434,649,649,649,649,0
|
|
20241227,180000,556752434,649,649,649,649,0
|
|
20241227,175900,556752434,649,649,649,649,0
|
|
20241227,175800,556752434,649,649,649,649,0
|
|
20241227,175700,556752434,649,649,649,649,0
|
|
20241227,175600,556752434,649,649,649,649,0
|
|
20241227,175500,556752434,649,649,649,649,0
|
|
20241227,175400,556752434,649,649,649,649,0
|
|
20241227,175300,556752434,649,649,649,649,0
|
|
20241227,175200,556752434,649,649,649,649,5397
|
|
20241227,175100,556752434,649,649,649,649,0
|
|
20241227,175000,556752434,649,649,649,649,0
|
|
20241227,174900,556752434,649,649,649,649,0
|
|
20241227,174800,556752434,649,649,649,649,0
|
|
20241227,174700,556752434,649,649,649,649,0
|
|
20241227,174600,556752434,649,649,649,649,0
|
|
20241227,174500,556752434,649,649,649,649,0
|
|
20241227,174400,556752434,649,649,649,649,0
|
|
20241227,174300,556752434,649,649,649,649,0
|
|
20241227,174200,556752434,649,649,649,649,0
|
|
20241227,174100,556752434,649,649,649,649,0
|
|
20241227,174000,556752434,649,649,649,649,0
|
|
20241227,173900,556752434,649,649,649,649,0
|
|
20241227,173800,556752434,649,649,649,649,0
|
|
20241227,173700,556752434,649,649,649,649,0
|
|
20241227,173600,556752434,649,649,649,649,0
|
|
20241227,173500,556752434,649,649,649,649,0
|
|
20241227,173400,556752434,649,649,649,649,0
|
|
20241227,173300,556752434,649,649,649,649,0
|
|
20241227,173200,556752434,649,649,649,649,0
|
|
20241227,173100,556752434,649,649,649,649,0
|
|
20241227,173000,556752434,649,649,649,649,0
|
|
20241227,172900,556752434,649,649,649,649,0
|
|
20241227,172800,556752434,649,649,649,649,0
|
|
20241227,172700,556752434,649,649,649,649,0
|
|
20241227,172600,556752434,649,649,649,649,0
|
|
20241227,172500,556752434,649,649,649,649,0
|
|
20241227,172400,556752434,649,649,649,649,0
|
|
20241227,172300,556752434,649,649,649,649,0
|
|
20241227,172200,556752434,649,649,649,649,5397
|
|
20241227,172100,556752434,649,649,649,649,0
|
|
20241227,172000,556752434,649,649,649,649,0
|
|
20241227,171900,556752434,649,649,649,649,0
|
|
20241227,171800,556752434,649,649,649,649,0
|
|
20241227,171700,556752434,649,649,649,649,0
|
|
20241227,171600,556752434,649,649,649,649,0
|
|
20241227,171500,556752434,649,649,649,649,0
|
|
20241227,171400,556752434,649,649,649,649,0
|
|
20241227,171300,556752434,649,649,649,649,0
|
|
20241227,171200,556752434,649,649,649,649,0
|
|
20241227,171100,556752434,649,649,649,649,0
|
|
20241227,171000,556752434,649,649,649,649,0
|
|
20241227,170900,556752434,649,649,649,649,0
|
|
20241227,170800,556752434,649,649,649,649,0
|
|
20241227,170700,556752434,649,649,649,649,0
|
|
20241227,170600,556752434,649,649,649,649,0
|
|
20241227,170500,556752434,649,649,649,649,0
|
|
20241227,170400,556752434,649,649,649,649,0
|
|
20241227,170300,556752434,649,649,649,649,0
|
|
20241227,170200,556752434,649,649,649,649,0
|
|
20241227,170100,556752434,649,649,649,649,0
|
|
20241227,170000,556752434,649,649,649,649,0
|
|
20241227,165900,556752434,649,649,649,649,0
|
|
20241227,165800,556752434,649,649,649,649,0
|
|
20241227,165700,556752434,649,649,649,649,0
|
|
20241227,165600,556752434,649,649,649,649,0
|
|
20241227,165500,556752434,649,649,649,649,0
|
|
20241227,165400,556752434,649,649,649,649,0
|
|
20241227,165300,556752434,649,649,649,649,0
|
|
20241227,165200,556752434,649,649,649,649,5397
|
|
20241227,165100,556752434,649,649,649,649,0
|
|
20241227,165000,556752434,649,649,649,649,0
|
|
20241227,164900,556752434,649,649,649,649,0
|
|
20241227,164800,556752434,649,649,649,649,0
|
|
20241227,164700,556752434,649,649,649,649,0
|
|
20241227,164600,556752434,649,649,649,649,0
|
|
20241227,164500,556752434,649,649,649,649,0
|
|
20241227,164400,556752434,649,649,649,649,0
|
|
20241227,164300,556752434,649,649,649,649,0
|
|
20241227,164200,556752434,649,649,649,649,0
|
|
20241227,164100,556752434,649,649,649,649,0
|
|
20241227,164000,556752434,649,649,649,649,0
|
|
20241227,163900,556752434,649,649,649,649,0
|
|
20241227,163800,556752434,649,649,649,649,0
|
|
20241227,163700,556752434,649,649,649,649,0
|
|
20241227,163600,556752434,649,649,649,649,0
|
|
20241227,163500,556752434,649,649,649,649,0
|
|
20241227,163400,556752434,649,649,649,649,0
|
|
20241227,163300,556752434,649,649,649,649,0
|
|
20241227,163200,556752434,649,649,649,649,0
|
|
20241227,163100,556752434,649,649,649,649,0
|
|
20241227,163000,556752434,649,649,649,649,0
|
|
20241227,162900,556752434,649,649,649,649,0
|
|
20241227,162800,556752434,649,649,649,649,0
|
|
20241227,162700,556752434,649,649,649,649,0
|
|
20241227,162600,556752434,649,649,649,649,0
|
|
20241227,162500,556752434,649,649,649,649,0
|
|
20241227,162400,556752434,649,649,649,649,0
|
|
20241227,162300,556752434,649,649,649,649,0
|
|
20241227,162200,556752434,649,649,649,649,5397
|
|
20241227,162100,556752434,649,649,649,649,0
|
|
20241227,162000,556752434,649,649,649,649,0
|
|
20241227,161900,556752434,649,649,649,649,0
|
|
20241227,161800,556752434,649,649,649,649,0
|
|
20241227,161700,556752434,649,649,649,649,0
|
|
20241227,161600,556752434,649,649,649,649,0
|
|
20241227,161500,556752434,649,649,649,649,0
|
|
20241227,161400,556752434,649,649,649,649,0
|
|
20241227,161300,556752434,649,649,649,649,0
|
|
20241227,161200,556752434,649,649,649,649,0
|
|
20241227,161100,556752434,649,649,649,649,0
|
|
20241227,161000,556752434,649,649,649,649,0
|
|
20241227,160900,556752434,649,649,649,649,0
|
|
20241227,160800,556752434,649,649,649,649,0
|
|
20241227,160700,556752434,649,649,649,649,0
|
|
20241227,160600,556752434,649,649,649,649,0
|
|
20241227,160500,556752434,649,649,649,649,0
|
|
20241227,160400,556752434,649,649,649,649,0
|
|
20241227,160300,556752434,649,649,649,649,0
|
|
20241227,160200,556752434,649,649,649,649,0
|
|
20241227,160100,556752434,649,649,649,649,0
|
|
20241227,160000,556752434,649,649,649,649,0
|
|
20241227,155900,556752434,649,649,649,649,0
|
|
20241227,155800,556752434,649,649,649,649,0
|
|
20241227,155700,556752434,649,649,649,649,0
|
|
20241227,155600,556752434,649,649,649,649,0
|
|
20241227,155500,556752434,649,649,649,649,0
|
|
20241227,155400,556752434,649,649,649,649,0
|
|
20241227,155300,556752434,649,649,649,649,0
|
|
20241227,155200,556752434,649,649,649,649,5397
|
|
20241227,155100,556752434,649,649,649,649,0
|
|
20241227,155000,556752434,649,649,649,649,0
|
|
20241227,154900,556752434,649,649,649,649,0
|
|
20241227,154800,556752434,649,649,649,649,0
|
|
20241227,154700,556752434,649,649,649,649,0
|
|
20241227,154600,556752434,649,649,649,649,0
|
|
20241227,154500,556752434,649,649,649,649,0
|
|
20241227,154400,556752434,649,649,649,649,0
|
|
20241227,154300,556752434,649,649,649,649,0
|
|
20241227,154200,556752434,649,649,649,649,0
|
|
20241227,154100,556752434,649,649,649,649,0
|
|
20241227,154000,556752434,649,649,649,649,0
|
|
20241227,153900,556752434,649,649,649,649,0
|
|
20241227,153800,556752434,649,649,649,649,0
|
|
20241227,153700,556752434,649,649,649,649,0
|
|
20241227,153600,556752434,649,649,649,649,0
|
|
20241227,153500,556752434,649,649,649,649,0
|
|
20241227,153400,556752434,649,649,649,649,0
|
|
20241227,153300,556752434,649,649,649,649,0
|
|
20241227,153200,556752434,649,649,649,649,0
|
|
20241227,153100,556752434,649,649,649,649,0
|
|
20241227,153000,556752434,649,649,649,649,5397
|
|
20241227,152900,553249781,650,650,650,650,0
|
|
20241227,152800,553249781,650,650,650,650,0
|
|
20241227,152700,553249781,650,650,650,650,0
|
|
20241227,152600,553249781,650,650,650,650,0
|
|
20241227,152500,553249781,650,650,650,650,0
|
|
20241227,152400,553249781,650,650,650,650,0
|
|
20241227,152300,553249781,650,650,650,650,0
|
|
20241227,152200,553249781,650,650,650,650,0
|
|
20241227,152100,553249781,650,650,650,650,0
|
|
20241227,152000,553249781,650,650,650,650,0
|
|
20241227,151900,553249781,650,650,650,650,2578
|
|
20241227,151800,551574081,650,650,650,650,121
|
|
20241227,151700,551495431,650,650,650,650,1165
|
|
20241227,151600,550738181,650,650,650,650,1173
|
|
20241227,151500,549975731,650,650,650,650,10004
|
|
20241227,151400,543473131,650,650,650,650,5625
|
|
20241227,151300,539816881,650,650,650,650,20
|
|
20241227,151200,539803881,650,648,650,648,992
|
|
20241227,151100,539159101,650,650,650,650,0
|
|
20241227,151000,539159101,650,650,650,650,0
|
|
20241227,150900,539159101,650,650,650,650,1
|
|
20241227,150800,539158451,648,648,648,648,1998
|
|
20241227,150700,537863747,647,650,650,647,4459
|
|
20241227,150600,534970377,650,650,650,649,201
|
|
20241227,150500,534839731,647,648,649,647,2018
|
|
20241227,150400,533534063,648,648,648,648,2377
|
|
20241227,150300,531993767,648,650,650,648,3220
|
|
20241227,150200,529907067,650,650,650,649,692
|
|
20241227,150100,529457467,650,649,650,649,6339
|
|
20241227,150000,525343455,647,647,647,647,500
|
|
20241227,145900,525019955,649,649,649,649,5
|
|
20241227,145800,525016710,649,649,649,649,0
|
|
20241227,145700,525016710,649,649,649,649,0
|
|
20241227,145600,525016710,649,649,649,649,0
|
|
20241227,145500,525016710,649,649,649,649,1000
|
|
20241227,145400,524367710,650,650,650,650,25
|
|
20241227,145300,524351460,650,649,650,649,102
|
|
20241227,145200,524285260,649,649,649,649,0
|
|
20241227,145100,524285260,649,647,649,647,5328
|
|
20241227,145000,520829770,649,648,649,648,15793
|
|
20241227,144900,510585906,648,648,648,648,2207
|
|
20241227,144800,509155770,650,650,650,650,2
|
|
20241227,144700,509154470,650,649,650,649,9573
|
|
20241227,144600,502941503,649,650,650,649,6409
|
|
20241227,144500,498780703,651,650,651,650,955
|
|
20241227,144400,498159898,650,650,650,650,965
|
|
20241227,144300,497532648,651,651,651,651,0
|
|
20241227,144200,497532648,651,651,651,651,1088
|
|
20241227,144100,496824360,651,651,651,651,500
|
|
20241227,144000,496498860,651,651,651,651,0
|
|
20241227,143900,496498860,651,651,651,651,1286
|
|
20241227,143800,495661674,651,651,651,651,501
|
|
20241227,143700,495335523,651,651,651,651,1130
|
|
20241227,143600,494599893,651,651,651,651,5
|
|
20241227,143500,494596638,651,651,651,651,4181
|
|
20241227,143400,491874807,651,651,651,651,1319
|
|
20241227,143300,491016138,651,651,651,651,9446
|
|
20241227,143200,484866792,651,651,651,651,12078
|
|
20241227,143100,477004014,651,651,651,651,0
|
|
20241227,143000,477004014,651,651,651,651,4
|
|
20241227,142900,477001410,650,650,651,650,262
|
|
20241227,142800,476831088,650,650,651,650,1340
|
|
20241227,142700,475960048,650,650,650,650,500
|
|
20241227,142600,475635048,652,652,652,652,0
|
|
20241227,142500,475635048,652,650,652,650,1675
|
|
20241227,142400,474545064,652,652,652,652,0
|
|
20241227,142300,474545064,652,652,652,652,0
|
|
20241227,142200,474545064,652,652,652,652,4557
|
|
20241227,142100,471573900,652,652,652,652,500
|
|
20241227,142000,471247900,652,652,652,652,0
|
|
20241227,141900,471247900,652,652,652,652,8
|
|
20241227,141800,471242684,650,650,650,650,15
|
|
20241227,141700,471232934,651,651,651,651,1813
|
|
20241227,141600,470052671,652,652,652,652,1
|
|
20241227,141500,470052019,650,652,652,650,1027
|
|
20241227,141400,469382437,652,651,652,651,7013
|
|
20241227,141300,464811470,651,651,651,651,10
|
|
20241227,141200,464804960,651,651,651,651,4930
|
|
20241227,141100,461595530,651,651,651,651,0
|
|
20241227,141000,461595530,651,650,651,650,1567
|
|
20241227,140900,460576979,649,649,649,649,5070
|
|
20241227,140800,457286549,648,649,649,648,2035
|
|
20241227,140700,455965836,649,649,649,649,16
|
|
20241227,140600,455955452,648,648,648,648,2
|
|
20241227,140500,455954156,648,648,648,648,1
|
|
20241227,140400,455953508,649,649,649,649,15
|
|
20241227,140300,455943773,649,649,649,649,7
|
|
20241227,140200,455939230,649,649,649,649,1381
|
|
20241227,140100,455042961,649,649,649,649,1
|
|
20241227,140000,455042312,648,648,648,648,0
|
|
20241227,135900,455042312,648,648,648,648,23
|
|
20241227,135800,455027408,649,649,649,649,0
|
|
20241227,135700,455027408,649,649,649,649,6374
|
|
20241227,135600,450890682,649,649,649,649,300
|
|
20241227,135500,450695982,649,649,649,649,100
|
|
20241227,135400,450631082,649,649,649,649,451
|
|
20241227,135300,450338383,649,648,649,648,4788
|
|
20241227,135200,447235659,648,648,648,648,102
|
|
20241227,135100,447169563,649,649,649,649,192
|
|
20241227,135000,447044955,648,648,648,648,0
|
|
20241227,134900,447044955,648,647,648,647,27448
|
|
20241227,134800,429285897,646,646,646,646,4969
|
|
20241227,134700,426075923,646,646,646,646,0
|
|
20241227,134600,426075923,646,646,646,645,17465
|
|
20241227,134500,414794433,646,646,646,646,8005
|
|
20241227,134400,409623203,645,644,645,644,7577
|
|
20241227,134300,404737615,644,644,644,644,0
|
|
20241227,134200,404737615,644,644,644,644,300
|
|
20241227,134100,404544415,645,645,645,645,0
|
|
20241227,134000,404544415,645,644,645,644,135
|
|
20241227,133900,404457375,645,645,645,645,0
|
|
20241227,133800,404457375,645,645,645,645,2295
|
|
20241227,133700,402977100,643,644,644,643,950
|
|
20241227,133600,402366248,643,643,643,643,1024
|
|
20241227,133500,401707816,646,645,646,645,250
|
|
20241227,133400,401546320,646,646,646,646,0
|
|
20241227,133300,401546320,646,646,646,646,0
|
|
20241227,133200,401546320,646,644,646,643,1194
|
|
20241227,133100,400777434,646,644,646,644,7750
|
|
20241227,133000,395785934,646,645,646,644,463
|
|
20241227,132900,395487715,645,645,645,645,1626
|
|
20241227,132800,394438945,645,645,645,645,1805
|
|
20241227,132700,393274720,645,645,645,645,12
|
|
20241227,132600,393266980,645,645,645,645,4922
|
|
20241227,132500,390092290,645,645,645,645,1434
|
|
20241227,132400,389167360,645,645,645,645,50
|
|
20241227,132300,389135110,646,646,646,646,0
|
|
20241227,132200,389135110,646,646,646,646,0
|
|
20241227,132100,389135110,646,645,646,644,301
|
|
20241227,132000,388941249,646,646,646,646,1
|
|
20241227,131900,388940603,645,646,646,645,6450
|
|
20241227,131800,384774103,646,646,646,646,1
|
|
20241227,131700,384773457,646,646,646,646,41
|
|
20241227,131600,384746971,646,646,646,646,0
|
|
20241227,131500,384746971,646,644,646,644,989
|
|
20241227,131400,384110053,644,644,644,644,0
|
|
20241227,131300,384110053,644,644,644,644,0
|
|
20241227,131200,384110053,644,644,644,644,11
|
|
20241227,131100,384102969,644,646,646,644,5
|
|
20241227,131000,384099741,644,646,646,644,620
|
|
20241227,130900,383700414,646,645,646,645,3475
|
|
20241227,130800,381459031,645,645,645,645,0
|
|
20241227,130700,381459031,645,645,645,645,0
|
|
20241227,130600,381459031,645,647,647,645,41
|
|
20241227,130500,381432550,647,647,647,647,0
|
|
20241227,130400,381432550,647,647,647,647,0
|
|
20241227,130300,381432550,647,646,647,645,6796
|
|
20241227,130200,377044222,646,646,646,646,599
|
|
20241227,130100,376657268,646,646,646,646,553
|
|
20241227,130000,376300030,646,646,646,646,1000
|
|
20241227,125900,375654030,647,647,647,647,0
|
|
20241227,125800,375654030,647,647,647,647,3
|
|
20241227,125700,375652089,645,645,645,645,0
|
|
20241227,125600,375652089,645,647,647,645,1179
|
|
20241227,125500,374891574,647,646,647,646,920
|
|
20241227,125400,374297250,647,647,647,647,1
|
|
20241227,125300,374296603,647,647,647,647,0
|
|
20241227,125200,374296603,647,647,647,647,1000
|
|
20241227,125100,373649603,647,647,647,647,200
|
|
20241227,125000,373520203,647,647,647,647,19
|
|
20241227,124900,373507910,647,647,647,647,130
|
|
20241227,124800,373423800,647,647,647,647,0
|
|
20241227,124700,373423800,647,647,647,647,255
|
|
20241227,124600,373258815,647,647,647,647,0
|
|
20241227,124500,373258815,647,647,647,647,49
|
|
20241227,124400,373227112,644,645,645,644,2050
|
|
20241227,124300,371906617,645,646,646,645,787
|
|
20241227,124200,371399001,647,647,647,647,5
|
|
20241227,124100,371395766,647,647,647,647,10
|
|
20241227,124000,371389296,647,647,647,647,9
|
|
20241227,123900,371383473,647,647,647,647,1
|
|
20241227,123800,371382826,646,646,646,646,200
|
|
20241227,123700,371253626,647,647,647,647,1570
|
|
20241227,123600,370237836,646,646,646,646,402
|
|
20241227,123500,369978144,647,647,647,647,525
|
|
20241227,123400,369638469,647,647,647,647,1
|
|
20241227,123300,369637822,645,645,645,645,0
|
|
20241227,123200,369637822,645,645,645,645,24914
|
|
20241227,123100,353568292,645,645,645,645,1003
|
|
20241227,123000,352921357,645,645,645,645,862
|
|
20241227,122900,352365367,645,645,645,645,0
|
|
20241227,122800,352365367,645,644,645,644,19634
|
|
20241227,122700,339712772,643,643,643,643,0
|
|
20241227,122600,339712772,643,643,643,643,0
|
|
20241227,122500,339712772,643,643,643,643,0
|
|
20241227,122400,339712772,643,644,644,643,1064
|
|
20241227,122300,339028193,644,644,644,644,638
|
|
20241227,122200,338617321,644,644,644,644,90
|
|
20241227,122100,338559361,644,644,644,644,0
|
|
20241227,122000,338559361,644,644,644,644,0
|
|
20241227,121900,338559361,644,643,644,643,250
|
|
20241227,121800,338398511,644,644,644,644,0
|
|
20241227,121700,338398511,644,644,644,644,0
|
|
20241227,121600,338398511,644,644,644,644,30
|
|
20241227,121500,338379191,644,644,644,644,0
|
|
20241227,121400,338379191,644,644,644,644,0
|
|
20241227,121300,338379191,644,644,644,644,0
|
|
20241227,121200,338379191,644,644,644,644,10
|
|
20241227,121100,338372751,644,640,644,639,57882
|
|
20241227,121000,301225165,640,642,642,640,13560
|
|
20241227,120900,292537931,642,644,644,642,11948
|
|
20241227,120800,284857293,642,644,644,642,768
|
|
20241227,120700,284364211,645,644,645,640,70001
|
|
20241227,120600,239428982,645,645,645,642,15224
|
|
20241227,120500,229619109,642,645,645,642,12206
|
|
20241227,120400,221750834,643,647,647,643,13920
|
|
20241227,120300,212800062,644,644,644,644,2140
|
|
20241227,120200,211421902,644,647,647,644,1011
|
|
20241227,120100,210770785,644,644,644,644,10
|
|
20241227,120000,210764345,645,645,645,645,0
|
|
20241227,115900,210764345,645,645,645,645,3820
|
|
20241227,115800,208300445,646,646,646,646,0
|
|
20241227,115700,208300445,646,646,646,646,0
|
|
20241227,115600,208300445,646,647,647,645,2174
|
|
20241227,115500,206897881,647,647,647,647,2
|
|
20241227,115400,206896587,646,647,647,646,1835
|
|
20241227,115300,205711171,647,647,647,647,0
|
|
20241227,115200,205711171,647,646,647,646,130
|
|
20241227,115100,205627126,647,647,647,647,0
|
|
20241227,115000,205627126,647,647,647,647,0
|
|
20241227,114900,205627126,647,647,647,647,0
|
|
20241227,114800,205627126,647,647,647,647,0
|
|
20241227,114700,205627126,647,647,647,647,0
|
|
20241227,114600,205627126,647,647,647,647,22
|
|
20241227,114500,205612892,647,647,647,647,421
|
|
20241227,114400,205340505,648,648,648,648,102
|
|
20241227,114300,205274409,648,648,648,648,0
|
|
20241227,114200,205274409,648,648,648,648,0
|
|
20241227,114100,205274409,648,648,648,648,0
|
|
20241227,114000,205274409,648,648,648,648,60
|
|
20241227,113900,205235529,648,648,648,648,2
|
|
20241227,113800,205234233,648,649,649,648,17
|
|
20241227,113700,205223208,648,648,648,648,10
|
|
20241227,113600,205216728,650,650,650,650,35
|
|
20241227,113500,205193978,650,647,650,647,155
|
|
20241227,113400,205093390,647,647,647,647,10
|
|
20241227,113300,205086920,647,647,647,647,230
|
|
20241227,113200,204938110,647,645,647,645,8130
|
|
20241227,113100,199683374,645,645,645,645,9480
|
|
20241227,113000,193568774,646,647,647,646,3970
|
|
20241227,112900,191003550,647,648,648,647,5701
|
|
20241227,112800,187310002,651,651,651,651,0
|
|
20241227,112700,187310002,651,649,651,649,1685
|
|
20241227,112600,186215529,649,649,649,649,1364
|
|
20241227,112500,185330293,651,651,651,651,1
|
|
20241227,112400,185329642,649,649,649,649,0
|
|
20241227,112300,185329642,649,649,649,649,0
|
|
20241227,112200,185329642,649,649,649,649,0
|
|
20241227,112100,185329642,649,649,649,649,1673
|
|
20241227,112000,184243865,651,651,651,650,2534
|
|
20241227,111900,182595165,650,650,650,650,999
|
|
20241227,111800,181945815,650,650,650,650,0
|
|
20241227,111700,181945815,650,650,650,650,15
|
|
20241227,111600,181936065,650,650,650,650,4420
|
|
20241227,111500,179063065,650,650,650,650,2
|
|
20241227,111400,179061765,648,648,648,648,1
|
|
20241227,111300,179061117,648,648,648,648,580
|
|
20241227,111200,178685277,648,647,648,647,1544
|
|
20241227,111100,177685113,647,647,647,647,25
|
|
20241227,111000,177668938,648,647,648,647,803
|
|
20241227,110900,177149396,647,649,649,647,1555
|
|
20241227,110800,176142707,649,648,650,648,230
|
|
20241227,110700,175993664,650,651,651,650,103
|
|
20241227,110600,175926712,651,651,651,651,4
|
|
20241227,110500,175924108,647,647,647,647,4595
|
|
20241227,110400,172951143,647,648,648,647,2539
|
|
20241227,110300,171308354,648,648,648,648,9
|
|
20241227,110200,171302522,648,653,653,648,2893
|
|
20241227,110100,169425347,653,649,653,649,5227
|
|
20241227,110000,166032116,648,653,653,648,12293
|
|
20241227,105900,158059865,650,651,652,650,666
|
|
20241227,105800,157626403,651,651,651,651,0
|
|
20241227,105700,157626403,651,651,651,651,0
|
|
20241227,105600,157626403,651,651,651,650,6593
|
|
20241227,105500,153340352,651,651,651,651,3
|
|
20241227,105400,153338399,656,656,656,656,0
|
|
20241227,105300,153338399,656,656,656,656,100
|
|
20241227,105200,153272799,657,656,657,656,823
|
|
20241227,105100,152732861,657,655,657,655,200
|
|
20241227,105000,152601693,656,656,656,656,0
|
|
20241227,104900,152601693,656,656,656,656,0
|
|
20241227,104800,152601693,656,651,656,651,2568
|
|
20241227,104700,150929920,652,653,653,652,550
|
|
20241227,104600,150571307,653,653,653,653,0
|
|
20241227,104500,150571307,653,653,653,653,595
|
|
20241227,104400,150182772,657,657,657,657,0
|
|
20241227,104300,150182772,657,657,657,657,0
|
|
20241227,104200,150182772,657,657,657,657,0
|
|
20241227,104100,150182772,657,652,657,652,1524
|
|
20241227,104000,149187004,657,655,657,655,583
|
|
20241227,103900,148804973,655,655,655,655,0
|
|
20241227,103800,148804973,655,655,655,655,9
|
|
20241227,103700,148799078,655,655,655,655,0
|
|
20241227,103600,148799078,655,655,655,655,50
|
|
20241227,103500,148766328,652,652,652,652,1
|
|
20241227,103400,148765676,655,655,655,655,0
|
|
20241227,103300,148765676,655,652,655,652,510
|
|
20241227,103200,148431926,652,652,652,652,0
|
|
20241227,103100,148431926,652,652,652,652,319
|
|
20241227,103000,148223938,651,652,652,651,1300
|
|
20241227,102900,147376879,651,651,651,651,0
|
|
20241227,102800,147376879,651,651,651,651,98
|
|
20241227,102700,147313081,651,653,653,651,10000
|
|
20241227,102600,140796876,657,657,657,657,1
|
|
20241227,102500,140796219,653,654,657,653,4168
|
|
20241227,102400,138072599,658,655,658,655,100
|
|
20241227,102300,138007038,655,658,658,655,5428
|
|
20241227,102200,134449758,658,658,658,658,100
|
|
20241227,102100,134383958,658,656,658,656,736
|
|
20241227,102000,133900742,658,658,658,658,0
|
|
20241227,101900,133900742,658,657,658,657,102
|
|
20241227,101800,133833727,657,657,657,657,506
|
|
20241227,101700,133501285,658,658,658,658,0
|
|
20241227,101600,133501285,658,658,658,658,76
|
|
20241227,101500,133451277,658,656,658,656,1001
|
|
20241227,101400,132794619,657,657,658,657,3640
|
|
20241227,101300,130403138,658,658,658,658,100
|
|
20241227,101200,130337338,658,657,658,657,20410
|
|
20241227,101100,116925718,657,657,657,657,60
|
|
20241227,101000,116886298,657,657,657,657,102
|
|
20241227,100900,116819284,657,656,657,656,895
|
|
20241227,100800,116232162,657,657,657,657,0
|
|
20241227,100700,116232162,657,657,657,657,428
|
|
20241227,100600,115950966,657,657,657,657,2
|
|
20241227,100500,115949652,657,657,657,657,500
|
|
20241227,100400,115621152,657,657,657,657,4513
|
|
20241227,100300,112656111,657,657,657,657,40
|
|
20241227,100200,112629831,657,657,657,657,408
|
|
20241227,100100,112361775,657,656,657,656,7195
|
|
20241227,100000,107637247,656,655,656,655,200
|
|
20241227,095900,107506237,655,656,656,654,420
|
|
20241227,095800,107231527,654,656,656,654,1301
|
|
20241227,095700,106380671,657,657,657,657,2
|
|
20241227,095600,106379357,655,655,655,655,1479
|
|
20241227,095500,105410612,655,655,655,655,0
|
|
20241227,095400,105410612,655,655,655,655,400
|
|
20241227,095300,105148612,655,655,655,655,105
|
|
20241227,095200,105079837,655,655,655,655,437
|
|
20241227,095100,104793602,655,655,655,655,506
|
|
20241227,095000,104462172,655,655,655,655,399
|
|
20241227,094900,104200827,655,655,655,655,0
|
|
20241227,094800,104200827,655,654,656,654,643
|
|
20241227,094700,103780159,656,656,656,656,22
|
|
20241227,094600,103765727,655,656,656,655,248
|
|
20241227,094500,103603187,656,656,656,656,0
|
|
20241227,094400,103603187,656,656,656,656,2
|
|
20241227,094300,103601875,657,657,657,657,1
|
|
20241227,094200,103601218,657,657,657,657,14
|
|
20241227,094100,103592020,657,657,657,657,0
|
|
20241227,094000,103592020,657,657,657,657,12
|
|
20241227,093900,103584136,657,657,657,657,501
|
|
20241227,093800,103254979,654,657,657,654,585
|
|
20241227,093700,102872134,657,657,657,657,59
|
|
20241227,093600,102833371,657,657,657,655,278
|
|
20241227,093500,102650727,648,657,657,648,30231
|
|
20241227,093400,83024838,657,657,657,657,4
|
|
20241227,093300,83022210,657,657,657,650,20143
|
|
20241227,093200,69909645,657,656,657,656,5855
|
|
20241227,093100,66067896,656,655,656,655,4849
|
|
20241227,093000,62891675,655,654,655,652,3249
|
|
20241227,092900,60770117,656,656,656,656,5
|
|
20241227,092800,60766837,656,656,656,656,4
|
|
20241227,092700,60764213,656,652,656,651,6001
|
|
20241227,092600,56856597,652,654,655,652,15372
|
|
20241227,092500,46794267,653,652,653,652,5148
|
|
20241227,092400,43432773,652,652,652,652,836
|
|
20241227,092300,42887701,652,652,652,652,1102
|
|
20241227,092200,42169197,653,652,653,652,2
|
|
20241227,092100,42167892,653,653,653,653,1924
|
|
20241227,092000,40911520,652,651,652,651,2177
|
|
20241227,091900,39493416,652,652,652,652,102
|
|
20241227,091800,39426912,651,652,652,651,11
|
|
20241227,091700,39419741,652,650,652,650,2011
|
|
20241227,091600,38112569,650,653,653,650,2891
|
|
20241227,091500,36231799,651,650,651,650,2686
|
|
20241227,091400,34483280,651,651,651,651,1404
|
|
20241227,091300,33569276,650,651,651,649,2799
|
|
20241227,091200,31748715,648,648,653,648,4093
|
|
20241227,091100,29088442,648,653,653,648,4118
|
|
20241227,091000,26419663,653,653,653,653,33
|
|
20241227,090900,26398114,653,647,654,647,1051
|
|
20241227,090800,25717810,654,654,654,646,255
|
|
20241227,090700,25552960,654,654,654,646,11391
|
|
20241227,090600,18183423,654,650,654,646,5043
|
|
20241227,090500,14914374,654,651,654,648,5498
|
|
20241227,090400,11340127,655,654,655,651,4768
|
|
20241227,090300,8233514,657,657,657,657,1
|
|
20241227,090200,8232857,652,657,657,652,1047
|
|
20241227,090100,7548345,657,655,657,655,10
|
|
20241227,090000,7541779,654,657,657,654,11483
|