599 lines
27 KiB
CSV
599 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,185600,1036926167,694,694,694,694,12927
|
|
20241223,185500,1036926167,694,694,694,694,0
|
|
20241223,185400,1036926167,694,694,694,694,0
|
|
20241223,185300,1036926167,694,694,694,694,0
|
|
20241223,185200,1036926167,694,694,694,694,0
|
|
20241223,185100,1036926167,694,694,694,694,0
|
|
20241223,185000,1036926167,694,694,694,694,0
|
|
20241223,184900,1036926167,694,694,694,694,0
|
|
20241223,184800,1036926167,694,694,694,694,0
|
|
20241223,184700,1036926167,694,694,694,694,0
|
|
20241223,184600,1036926167,694,694,694,694,0
|
|
20241223,184500,1036926167,694,694,694,694,0
|
|
20241223,184400,1036926167,694,694,694,694,0
|
|
20241223,184300,1036926167,694,694,694,694,0
|
|
20241223,184200,1036926167,694,694,694,694,0
|
|
20241223,184100,1036926167,694,694,694,694,0
|
|
20241223,184000,1036926167,694,694,694,694,0
|
|
20241223,183900,1036926167,694,694,694,694,0
|
|
20241223,183800,1036926167,694,694,694,694,0
|
|
20241223,183700,1036926167,694,694,694,694,0
|
|
20241223,183600,1036926167,694,694,694,694,0
|
|
20241223,183500,1036926167,694,694,694,694,0
|
|
20241223,183400,1036926167,694,694,694,694,0
|
|
20241223,183300,1036926167,694,694,694,694,0
|
|
20241223,183200,1036926167,694,694,694,694,0
|
|
20241223,183100,1036926167,694,694,694,694,0
|
|
20241223,183000,1036926167,694,694,694,694,0
|
|
20241223,182900,1036926167,694,694,694,694,0
|
|
20241223,182800,1036926167,694,694,694,694,0
|
|
20241223,182700,1036926167,694,694,694,694,0
|
|
20241223,182600,1036926167,694,694,694,694,12927
|
|
20241223,182500,1036926167,694,694,694,694,0
|
|
20241223,182400,1036926167,694,694,694,694,0
|
|
20241223,182300,1036926167,694,694,694,694,0
|
|
20241223,182200,1036926167,694,694,694,694,0
|
|
20241223,182100,1036926167,694,694,694,694,0
|
|
20241223,182000,1036926167,694,694,694,694,0
|
|
20241223,181900,1036926167,694,694,694,694,0
|
|
20241223,181800,1036926167,694,694,694,694,0
|
|
20241223,181700,1036926167,694,694,694,694,0
|
|
20241223,181600,1036926167,694,694,694,694,0
|
|
20241223,181500,1036926167,694,694,694,694,0
|
|
20241223,181400,1036926167,694,694,694,694,0
|
|
20241223,181300,1036926167,694,694,694,694,0
|
|
20241223,181200,1036926167,694,694,694,694,0
|
|
20241223,181100,1036926167,694,694,694,694,0
|
|
20241223,181000,1036926167,694,694,694,694,0
|
|
20241223,180900,1036926167,694,694,694,694,0
|
|
20241223,180800,1036926167,694,694,694,694,0
|
|
20241223,180700,1036926167,694,694,694,694,0
|
|
20241223,180600,1036926167,694,694,694,694,0
|
|
20241223,180500,1036926167,694,694,694,694,0
|
|
20241223,180400,1036926167,694,694,694,694,0
|
|
20241223,180300,1036926167,694,694,694,694,0
|
|
20241223,180200,1036926167,694,694,694,694,0
|
|
20241223,180100,1036926167,694,694,694,694,0
|
|
20241223,180000,1036926167,694,694,694,694,0
|
|
20241223,175900,1036926167,694,694,694,694,0
|
|
20241223,175800,1036926167,694,694,694,694,0
|
|
20241223,175700,1036926167,694,694,694,694,0
|
|
20241223,175600,1036926167,694,694,694,694,12927
|
|
20241223,175500,1036926167,694,694,694,694,0
|
|
20241223,175400,1036926167,694,694,694,694,0
|
|
20241223,175300,1036926167,694,694,694,694,0
|
|
20241223,175200,1036926167,694,694,694,694,0
|
|
20241223,175100,1036926167,694,694,694,694,0
|
|
20241223,175000,1036926167,694,694,694,694,0
|
|
20241223,174900,1036926167,694,694,694,694,0
|
|
20241223,174800,1036926167,694,694,694,694,0
|
|
20241223,174700,1036926167,694,694,694,694,0
|
|
20241223,174600,1036926167,694,694,694,694,0
|
|
20241223,174500,1036926167,694,694,694,694,0
|
|
20241223,174400,1036926167,694,694,694,694,0
|
|
20241223,174300,1036926167,694,694,694,694,0
|
|
20241223,174200,1036926167,694,694,694,694,0
|
|
20241223,174100,1036926167,694,694,694,694,0
|
|
20241223,174000,1036926167,694,694,694,694,0
|
|
20241223,173900,1036926167,694,694,694,694,0
|
|
20241223,173800,1036926167,694,694,694,694,0
|
|
20241223,173700,1036926167,694,694,694,694,0
|
|
20241223,173600,1036926167,694,694,694,694,0
|
|
20241223,173500,1036926167,694,694,694,694,0
|
|
20241223,173400,1036926167,694,694,694,694,0
|
|
20241223,173300,1036926167,694,694,694,694,0
|
|
20241223,173200,1036926167,694,694,694,694,0
|
|
20241223,173100,1036926167,694,694,694,694,0
|
|
20241223,173000,1036926167,694,694,694,694,0
|
|
20241223,172900,1036926167,694,694,694,694,0
|
|
20241223,172800,1036926167,694,694,694,694,0
|
|
20241223,172700,1036926167,694,694,694,694,0
|
|
20241223,172600,1036926167,694,694,694,694,12927
|
|
20241223,172500,1036926167,694,694,694,694,0
|
|
20241223,172400,1036926167,694,694,694,694,0
|
|
20241223,172300,1036926167,694,694,694,694,0
|
|
20241223,172200,1036926167,694,694,694,694,0
|
|
20241223,172100,1036926167,694,694,694,694,0
|
|
20241223,172000,1036926167,694,694,694,694,0
|
|
20241223,171900,1036926167,694,694,694,694,0
|
|
20241223,171800,1036926167,694,694,694,694,0
|
|
20241223,171700,1036926167,694,694,694,694,0
|
|
20241223,171600,1036926167,694,694,694,694,0
|
|
20241223,171500,1036926167,694,694,694,694,0
|
|
20241223,171400,1036926167,694,694,694,694,0
|
|
20241223,171300,1036926167,694,694,694,694,0
|
|
20241223,171200,1036926167,694,694,694,694,0
|
|
20241223,171100,1036926167,694,694,694,694,0
|
|
20241223,171000,1036926167,694,694,694,694,0
|
|
20241223,170900,1036926167,694,694,694,694,0
|
|
20241223,170800,1036926167,694,694,694,694,0
|
|
20241223,170700,1036926167,694,694,694,694,0
|
|
20241223,170600,1036926167,694,694,694,694,0
|
|
20241223,170500,1036926167,694,694,694,694,0
|
|
20241223,170400,1036926167,694,694,694,694,0
|
|
20241223,170300,1036926167,694,694,694,694,0
|
|
20241223,170200,1036926167,694,694,694,694,0
|
|
20241223,170100,1036926167,694,694,694,694,0
|
|
20241223,170000,1036926167,694,694,694,694,0
|
|
20241223,165900,1036926167,694,694,694,694,0
|
|
20241223,165800,1036926167,694,694,694,694,0
|
|
20241223,165700,1036926167,694,694,694,694,0
|
|
20241223,165600,1036926167,694,694,694,694,12927
|
|
20241223,165500,1036926167,694,694,694,694,0
|
|
20241223,165400,1036926167,694,694,694,694,0
|
|
20241223,165300,1036926167,694,694,694,694,0
|
|
20241223,165200,1036926167,694,694,694,694,0
|
|
20241223,165100,1036926167,694,694,694,694,0
|
|
20241223,165000,1036926167,694,694,694,694,0
|
|
20241223,164900,1036926167,694,694,694,694,0
|
|
20241223,164800,1036926167,694,694,694,694,0
|
|
20241223,164700,1036926167,694,694,694,694,0
|
|
20241223,164600,1036926167,694,694,694,694,0
|
|
20241223,164500,1036926167,694,694,694,694,0
|
|
20241223,164400,1036926167,694,694,694,694,0
|
|
20241223,164300,1036926167,694,694,694,694,0
|
|
20241223,164200,1036926167,694,694,694,694,0
|
|
20241223,164100,1036926167,694,694,694,694,0
|
|
20241223,164000,1036926167,694,694,694,694,0
|
|
20241223,163900,1036926167,694,694,694,694,0
|
|
20241223,163800,1036926167,694,694,694,694,0
|
|
20241223,163700,1036926167,694,694,694,694,0
|
|
20241223,163600,1036926167,694,694,694,694,0
|
|
20241223,163500,1036926167,694,694,694,694,0
|
|
20241223,163400,1036926167,694,694,694,694,0
|
|
20241223,163300,1036926167,694,694,694,694,0
|
|
20241223,163200,1036926167,694,694,694,694,0
|
|
20241223,163100,1036926167,694,694,694,694,0
|
|
20241223,163000,1036926167,694,694,694,694,0
|
|
20241223,162900,1036926167,694,694,694,694,0
|
|
20241223,162800,1036926167,694,694,694,694,0
|
|
20241223,162700,1036926167,694,694,694,694,0
|
|
20241223,162600,1036926167,694,694,694,694,12927
|
|
20241223,162500,1036926167,694,694,694,694,0
|
|
20241223,162400,1036926167,694,694,694,694,0
|
|
20241223,162300,1036926167,694,694,694,694,0
|
|
20241223,162200,1036926167,694,694,694,694,0
|
|
20241223,162100,1036926167,694,694,694,694,0
|
|
20241223,162000,1036926167,694,694,694,694,0
|
|
20241223,161900,1036926167,694,694,694,694,0
|
|
20241223,161800,1036926167,694,694,694,694,0
|
|
20241223,161700,1036926167,694,694,694,694,0
|
|
20241223,161600,1036926167,694,694,694,694,0
|
|
20241223,161500,1036926167,694,694,694,694,0
|
|
20241223,161400,1036926167,694,694,694,694,0
|
|
20241223,161300,1036926167,694,694,694,694,0
|
|
20241223,161200,1036926167,694,694,694,694,0
|
|
20241223,161100,1036926167,694,694,694,694,0
|
|
20241223,161000,1036926167,694,694,694,694,0
|
|
20241223,160900,1036926167,694,694,694,694,0
|
|
20241223,160800,1036926167,694,694,694,694,0
|
|
20241223,160700,1036926167,694,694,694,694,0
|
|
20241223,160600,1036926167,694,694,694,694,0
|
|
20241223,160500,1036926167,694,694,694,694,0
|
|
20241223,160400,1036926167,694,694,694,694,0
|
|
20241223,160300,1036926167,694,694,694,694,0
|
|
20241223,160200,1036926167,694,694,694,694,0
|
|
20241223,160100,1036926167,694,694,694,694,0
|
|
20241223,160000,1036926167,694,694,694,694,0
|
|
20241223,155900,1036926167,694,694,694,694,0
|
|
20241223,155800,1036926167,694,694,694,694,0
|
|
20241223,155700,1036926167,694,694,694,694,0
|
|
20241223,155600,1036926167,694,694,694,694,12927
|
|
20241223,155500,1036926167,694,694,694,694,0
|
|
20241223,155400,1036926167,694,694,694,694,0
|
|
20241223,155300,1036926167,694,694,694,694,0
|
|
20241223,155200,1036926167,694,694,694,694,0
|
|
20241223,155100,1036926167,694,694,694,694,0
|
|
20241223,155000,1036926167,694,694,694,694,0
|
|
20241223,154900,1036926167,694,694,694,694,0
|
|
20241223,154800,1036926167,694,694,694,694,0
|
|
20241223,154700,1036926167,694,694,694,694,0
|
|
20241223,154600,1036926167,694,694,694,694,0
|
|
20241223,154500,1036926167,694,694,694,694,0
|
|
20241223,154400,1036926167,694,694,694,694,0
|
|
20241223,154300,1036926167,694,694,694,694,0
|
|
20241223,154200,1036926167,694,694,694,694,0
|
|
20241223,154100,1036926167,694,694,694,694,0
|
|
20241223,154000,1036926167,694,694,694,694,0
|
|
20241223,153900,1036926167,694,694,694,694,0
|
|
20241223,153800,1036926167,694,694,694,694,0
|
|
20241223,153700,1036926167,694,694,694,694,0
|
|
20241223,153600,1036926167,694,694,694,694,0
|
|
20241223,153500,1036926167,694,694,694,694,0
|
|
20241223,153400,1036926167,694,694,694,694,0
|
|
20241223,153300,1036926167,694,694,694,694,0
|
|
20241223,153200,1036926167,694,694,694,694,0
|
|
20241223,153100,1036926167,694,694,694,694,0
|
|
20241223,153000,1036926167,694,694,694,694,12927
|
|
20241223,152900,1027954829,698,698,698,698,0
|
|
20241223,152800,1027954829,698,698,698,698,0
|
|
20241223,152700,1027954829,698,698,698,698,0
|
|
20241223,152600,1027954829,698,698,698,698,0
|
|
20241223,152500,1027954829,698,698,698,698,0
|
|
20241223,152400,1027954829,698,698,698,698,0
|
|
20241223,152300,1027954829,698,698,698,698,0
|
|
20241223,152200,1027954829,698,698,698,698,0
|
|
20241223,152100,1027954829,698,698,698,698,0
|
|
20241223,152000,1027954829,698,698,698,698,0
|
|
20241223,151900,1027954829,698,699,700,692,13337
|
|
20241223,151800,1018656309,699,693,699,692,9274
|
|
20241223,151700,1012201436,699,693,699,693,1301
|
|
20241223,151600,1011299837,693,694,694,693,3561
|
|
20241223,151500,1008831260,693,695,695,693,5923
|
|
20241223,151400,1004718885,695,697,697,695,2039
|
|
20241223,151300,1003299663,700,700,700,700,1000
|
|
20241223,151200,1002599663,700,700,700,700,5
|
|
20241223,151100,1002596163,698,699,699,698,464
|
|
20241223,151000,1002272247,700,698,700,698,4500
|
|
20241223,150900,999124785,699,698,699,698,4271
|
|
20241223,150800,996142566,695,699,699,695,33
|
|
20241223,150700,996119619,695,695,695,695,30
|
|
20241223,150600,996098769,695,697,697,695,1462
|
|
20241223,150500,995080508,697,697,697,697,27
|
|
20241223,150400,995061689,697,696,697,696,146
|
|
20241223,150300,994960072,696,698,698,696,237
|
|
20241223,150200,994794652,696,695,697,693,7523
|
|
20241223,150100,989563067,695,696,696,695,8090
|
|
20241223,150000,983940050,697,698,700,697,2633
|
|
20241223,145900,982104085,697,697,697,697,5
|
|
20241223,145800,982100600,697,698,698,697,3003
|
|
20241223,145700,980005493,699,699,699,699,10
|
|
20241223,145600,979998503,699,699,699,699,366
|
|
20241223,145500,979742669,699,699,699,699,2084
|
|
20241223,145400,978285953,701,699,701,699,1005
|
|
20241223,145300,977583456,699,699,699,699,0
|
|
20241223,145200,977583456,699,699,699,699,0
|
|
20241223,145100,977583456,699,699,699,699,69
|
|
20241223,145000,977535225,700,700,700,700,1001
|
|
20241223,144900,976834525,701,698,701,698,3002
|
|
20241223,144800,974734234,698,698,698,698,14
|
|
20241223,144700,974724462,698,698,698,697,316
|
|
20241223,144600,974504167,698,698,698,698,0
|
|
20241223,144500,974504167,698,698,698,698,852
|
|
20241223,144400,973909471,698,698,698,698,256
|
|
20241223,144300,973730783,698,698,698,698,528
|
|
20241223,144200,973362239,698,698,698,698,71
|
|
20241223,144100,973312681,698,698,698,698,151
|
|
20241223,144000,973207283,698,698,698,698,2048
|
|
20241223,143900,971777779,698,700,700,698,409
|
|
20241223,143800,971492068,698,700,700,698,2810
|
|
20241223,143700,969530686,701,701,701,701,0
|
|
20241223,143600,969530686,701,701,701,701,0
|
|
20241223,143500,969530686,701,701,701,701,1
|
|
20241223,143400,969529985,701,698,701,698,1961
|
|
20241223,143300,968157260,700,700,700,700,100
|
|
20241223,143200,968087260,700,697,700,697,3400
|
|
20241223,143100,965711460,701,700,701,700,1000
|
|
20241223,143000,965010873,700,700,700,700,1081
|
|
20241223,142900,964254173,700,700,700,698,2846
|
|
20241223,142800,962263315,700,700,700,700,373
|
|
20241223,142700,962002215,700,700,700,700,1439
|
|
20241223,142600,960994915,700,695,700,695,13188
|
|
20241223,142500,951827964,694,695,695,694,1794
|
|
20241223,142400,950581446,697,702,702,695,19735
|
|
20241223,142300,936798506,704,704,704,700,3004
|
|
20241223,142200,934689699,704,704,704,704,256
|
|
20241223,142100,934509475,700,702,702,700,7
|
|
20241223,142000,934504568,700,704,704,700,1607
|
|
20241223,141900,933379242,704,704,704,704,1
|
|
20241223,141800,933378538,704,703,704,703,102
|
|
20241223,141700,933306830,703,703,703,703,1
|
|
20241223,141600,933306127,704,704,704,704,151
|
|
20241223,141500,933199823,704,704,704,704,1
|
|
20241223,141400,933199119,704,701,704,700,6513
|
|
20241223,141300,928639978,703,700,704,700,7632
|
|
20241223,141200,923291066,701,700,701,699,2151
|
|
20241223,141100,921785315,700,700,700,700,0
|
|
20241223,141000,921785315,700,703,705,700,1710
|
|
20241223,140900,920584882,700,705,707,700,12088
|
|
20241223,140800,912116439,703,707,707,703,12308
|
|
20241223,140700,903461029,707,707,707,707,0
|
|
20241223,140600,903461029,707,707,707,707,101
|
|
20241223,140500,903389622,708,705,708,705,6
|
|
20241223,140400,903385377,708,708,708,708,0
|
|
20241223,140300,903385377,708,708,708,708,5
|
|
20241223,140200,903381837,709,709,709,709,14
|
|
20241223,140100,903371911,704,703,705,703,2599
|
|
20241223,140000,901543691,703,706,706,703,24694
|
|
20241223,135900,884150838,707,708,713,707,6598
|
|
20241223,135800,879482165,709,712,712,709,6000
|
|
20241223,135700,875220684,713,715,715,713,1400
|
|
20241223,135600,874219904,715,713,715,712,4271
|
|
20241223,135500,871175077,714,711,714,711,201
|
|
20241223,135400,871032163,711,714,714,711,202
|
|
20241223,135300,870888338,714,710,714,710,1892
|
|
20241223,135200,869539942,713,712,713,710,113
|
|
20241223,135100,869459506,710,710,710,710,563
|
|
20241223,135000,869059776,710,710,710,710,58
|
|
20241223,134900,869018596,710,710,710,710,3396
|
|
20241223,134800,866607436,708,714,714,708,42001
|
|
20241223,134700,836868470,713,712,713,712,453
|
|
20241223,134600,836545848,709,713,713,709,3210
|
|
20241223,134500,834266518,708,708,708,708,0
|
|
20241223,134400,834266518,708,709,709,708,1429
|
|
20241223,134300,833254188,709,715,715,709,284
|
|
20241223,134200,833052586,710,715,715,710,133
|
|
20241223,134100,832957741,710,714,715,710,347
|
|
20241223,134000,832710450,714,714,714,710,1231
|
|
20241223,133900,831834432,714,714,714,714,3775
|
|
20241223,133800,829139082,714,714,714,714,248
|
|
20241223,133700,828962010,714,711,714,711,1073
|
|
20241223,133600,828196280,709,712,712,709,14195
|
|
20241223,133500,818091582,712,712,712,712,8
|
|
20241223,133400,818085886,712,708,712,708,7352
|
|
20241223,133300,812875914,708,721,721,708,57752
|
|
20241223,133200,771915677,723,723,723,723,428
|
|
20241223,133100,771606233,723,719,723,717,1283
|
|
20241223,133000,770684604,719,726,726,719,15047
|
|
20241223,132900,759835550,726,722,727,720,16676
|
|
20241223,132800,747755774,721,720,721,720,2449
|
|
20241223,132700,745991329,720,717,720,717,8867
|
|
20241223,132600,739625483,718,719,719,717,9430
|
|
20241223,132500,732860344,718,720,720,718,1391
|
|
20241223,132400,731858830,720,720,720,717,12262
|
|
20241223,132300,723046501,720,715,720,715,5523
|
|
20241223,132200,719077802,714,712,714,712,1012
|
|
20241223,132100,718356012,710,708,712,708,9043
|
|
20241223,132000,711940795,707,706,707,706,5050
|
|
20241223,131900,708374079,704,704,704,704,0
|
|
20241223,131800,708374079,704,704,704,704,0
|
|
20241223,131700,708374079,704,704,704,704,0
|
|
20241223,131600,708374079,704,704,704,704,66
|
|
20241223,131500,708327615,704,704,704,704,1
|
|
20241223,131400,708326911,703,703,703,703,0
|
|
20241223,131300,708326911,703,705,705,703,514
|
|
20241223,131200,707965258,705,704,705,704,225
|
|
20241223,131100,707806717,704,703,704,703,3693
|
|
20241223,131000,705208501,703,703,703,703,204
|
|
20241223,130900,705065089,703,703,703,703,6
|
|
20241223,130800,705060871,704,705,705,704,507
|
|
20241223,130700,704703442,706,705,706,705,1817
|
|
20241223,130600,703422286,705,703,705,703,1435
|
|
20241223,130500,702411752,704,704,704,704,1
|
|
20241223,130400,702411048,699,704,705,699,859
|
|
20241223,130300,701808810,704,704,704,704,1
|
|
20241223,130200,701808106,698,702,702,698,7
|
|
20241223,130100,701803216,698,701,705,697,9145
|
|
20241223,130000,695410913,702,705,705,702,10709
|
|
20241223,125900,687881684,704,703,704,703,700
|
|
20241223,125800,687389190,701,702,703,701,10902
|
|
20241223,125700,679739640,702,701,702,701,812
|
|
20241223,125600,679169928,700,700,700,700,3234
|
|
20241223,125500,676906128,700,700,700,699,1476
|
|
20241223,125400,675872957,700,700,700,699,1340
|
|
20241223,125300,674935957,699,699,699,699,5214
|
|
20241223,125200,671291371,699,698,699,697,317
|
|
20241223,125100,671070039,698,698,698,698,50
|
|
20241223,125000,671035139,697,697,697,697,143
|
|
20241223,124900,670935468,697,697,697,697,5
|
|
20241223,124800,670931983,697,697,697,697,2
|
|
20241223,124700,670930589,698,697,698,697,592
|
|
20241223,124600,670517476,697,697,697,697,20000
|
|
20241223,124500,656577476,697,697,697,697,0
|
|
20241223,124400,656577476,697,697,697,697,25
|
|
20241223,124300,656560051,697,697,697,697,0
|
|
20241223,124200,656560051,697,697,697,697,4
|
|
20241223,124100,656557263,693,693,693,693,0
|
|
20241223,124000,656557263,693,693,693,693,3239
|
|
20241223,123900,654312636,693,693,693,693,5374
|
|
20241223,123800,650588454,693,693,693,693,5000
|
|
20241223,123700,647123454,693,693,693,693,4
|
|
20241223,123600,647120682,693,693,693,693,0
|
|
20241223,123500,647120682,693,693,693,693,0
|
|
20241223,123400,647120682,693,693,693,693,421
|
|
20241223,123300,646828929,693,696,696,693,1067
|
|
20241223,123200,646086498,696,696,696,696,73
|
|
20241223,123100,646035690,696,696,696,696,14
|
|
20241223,123000,646025946,696,696,696,696,6
|
|
20241223,122900,646021770,695,695,695,695,9
|
|
20241223,122800,646015515,695,696,696,695,2000
|
|
20241223,122700,644624515,696,696,696,696,0
|
|
20241223,122600,644624515,696,696,696,696,3
|
|
20241223,122500,644622427,698,698,698,698,0
|
|
20241223,122400,644622427,698,697,698,697,3
|
|
20241223,122300,644620335,697,697,697,697,2748
|
|
20241223,122200,642704979,697,697,697,697,2
|
|
20241223,122100,642703585,696,696,696,696,0
|
|
20241223,122000,642703585,696,696,696,696,3200
|
|
20241223,121900,640476385,696,696,696,696,0
|
|
20241223,121800,640476385,696,696,696,696,0
|
|
20241223,121700,640476385,696,696,696,696,27
|
|
20241223,121600,640457593,691,691,691,691,166
|
|
20241223,121500,640342887,696,695,696,695,5166
|
|
20241223,121400,636748159,695,695,695,695,50
|
|
20241223,121300,636713409,696,696,696,696,0
|
|
20241223,121200,636713409,696,692,696,692,5495
|
|
20241223,121100,632896940,688,688,688,688,0
|
|
20241223,121000,632896940,688,688,688,688,0
|
|
20241223,120900,632896940,688,688,688,688,0
|
|
20241223,120800,632896940,688,688,688,688,370
|
|
20241223,120700,632642380,693,693,693,693,0
|
|
20241223,120600,632642380,693,693,693,693,0
|
|
20241223,120500,632642380,693,693,693,693,3
|
|
20241223,120400,632640301,687,687,687,687,0
|
|
20241223,120300,632640301,687,687,687,687,0
|
|
20241223,120200,632640301,687,687,687,687,0
|
|
20241223,120100,632640301,687,687,687,687,0
|
|
20241223,120000,632640301,687,688,688,687,989
|
|
20241223,115900,631960857,687,687,687,687,0
|
|
20241223,115800,631960857,687,690,690,687,2305
|
|
20241223,115700,630375218,690,690,690,690,0
|
|
20241223,115600,630375218,690,690,690,690,398
|
|
20241223,115500,630100598,693,693,693,693,989
|
|
20241223,115400,629415221,693,693,693,693,1
|
|
20241223,115300,629414528,688,688,688,688,0
|
|
20241223,115200,629414528,688,688,688,688,0
|
|
20241223,115100,629414528,688,688,688,688,0
|
|
20241223,115000,629414528,688,688,688,688,0
|
|
20241223,114900,629414528,688,688,688,688,0
|
|
20241223,114800,629414528,688,690,690,688,8460
|
|
20241223,114700,623588458,690,690,690,690,0
|
|
20241223,114600,623588458,690,692,692,690,2145
|
|
20241223,114500,622104136,695,695,695,695,0
|
|
20241223,114400,622104136,695,695,695,695,2762
|
|
20241223,114300,620184546,696,696,696,696,0
|
|
20241223,114200,620184546,696,696,696,696,981
|
|
20241223,114100,619501770,696,695,696,695,1924
|
|
20241223,114000,618164560,696,696,696,696,2000
|
|
20241223,113900,616772560,696,696,696,696,6912
|
|
20241223,113800,611961808,696,690,696,690,50055
|
|
20241223,113700,577192876,694,689,694,689,2000
|
|
20241223,113600,575812641,688,689,689,688,9
|
|
20241223,113500,575806444,689,689,689,689,145
|
|
20241223,113400,575706539,689,689,689,689,1
|
|
20241223,113300,575705850,688,688,688,688,91
|
|
20241223,113200,575643242,688,688,688,688,9
|
|
20241223,113100,575637050,686,686,686,686,5
|
|
20241223,113000,575633620,685,685,685,685,0
|
|
20241223,112900,575633620,685,685,685,685,700
|
|
20241223,112800,575154120,685,685,685,685,500
|
|
20241223,112700,574811620,685,685,685,685,122
|
|
20241223,112600,574728050,685,685,685,685,2846
|
|
20241223,112500,572778540,685,686,686,685,2850
|
|
20241223,112400,570823940,686,686,686,686,21
|
|
20241223,112300,570809534,686,686,686,686,3
|
|
20241223,112200,570807476,686,686,686,686,1008
|
|
20241223,112100,570115988,686,686,687,686,5675
|
|
20241223,112000,566222881,686,687,687,686,6296
|
|
20241223,111900,561900386,687,688,688,687,392
|
|
20241223,111800,561630891,689,689,689,689,166
|
|
20241223,111700,561516517,689,690,690,689,1248
|
|
20241223,111600,560656545,689,690,690,689,211
|
|
20241223,111500,560510956,690,690,690,689,7
|
|
20241223,111400,560506127,690,690,690,690,0
|
|
20241223,111300,560506127,690,690,690,690,0
|
|
20241223,111200,560506127,690,690,690,690,100
|
|
20241223,111100,560437127,690,690,690,690,1
|
|
20241223,111000,560436437,690,690,690,690,0
|
|
20241223,110900,560436437,690,690,690,690,78
|
|
20241223,110800,560382617,690,690,690,690,0
|
|
20241223,110700,560382617,690,690,690,690,0
|
|
20241223,110600,560382617,690,689,690,689,4952
|
|
20241223,110500,556970089,687,687,687,687,0
|
|
20241223,110400,556970089,687,687,687,687,33
|
|
20241223,110300,556947418,686,686,686,686,0
|
|
20241223,110200,556947418,686,686,686,686,1
|
|
20241223,110100,556946732,686,686,686,686,0
|
|
20241223,110000,556946732,686,686,686,686,0
|
|
20241223,105900,556946732,686,686,686,686,0
|
|
20241223,105800,556946732,686,686,686,686,200
|
|
20241223,105700,556809532,686,686,686,686,1
|
|
20241223,105600,556808846,685,688,688,685,6746
|
|
20241223,105500,552178657,689,689,689,689,1114
|
|
20241223,105400,551411111,689,690,690,689,2050
|
|
20241223,105300,549997496,690,690,690,690,46
|
|
20241223,105200,549965756,692,693,693,692,4417
|
|
20241223,105100,546909032,696,696,696,696,0
|
|
20241223,105000,546909032,696,696,696,696,1
|
|
20241223,104900,546908336,696,696,697,692,538
|
|
20241223,104800,546535736,696,696,696,696,97
|
|
20241223,104700,546468224,696,696,696,696,4
|
|
20241223,104600,546465440,696,692,696,692,21832
|
|
20241223,104500,531287816,696,696,696,696,1
|
|
20241223,104400,531287120,696,696,696,696,0
|
|
20241223,104300,531287120,696,693,696,692,151
|
|
20241223,104200,531182196,692,692,696,692,1547
|
|
20241223,104100,530111640,696,691,696,691,9031
|
|
20241223,104000,523871184,689,691,691,689,1003
|
|
20241223,103900,523178117,687,686,687,686,4111
|
|
20241223,103800,520353996,685,686,686,685,719
|
|
20241223,103700,519860948,686,686,687,686,3682
|
|
20241223,103600,517335046,686,686,686,686,8
|
|
20241223,103500,517329558,686,686,686,686,276
|
|
20241223,103400,517140222,687,687,687,687,1869
|
|
20241223,103300,515856219,687,687,687,687,0
|
|
20241223,103200,515856219,687,687,687,687,1132
|
|
20241223,103100,515078535,687,687,687,687,0
|
|
20241223,103000,515078535,687,687,687,687,58
|
|
20241223,102900,515038689,686,687,687,686,2053
|
|
20241223,102800,513628374,687,688,688,687,2041
|
|
20241223,102700,512224211,689,688,692,688,36
|
|
20241223,102600,512199406,693,691,693,689,5018
|
|
20241223,102500,508736022,691,691,694,691,3198
|
|
20241223,102400,506526201,692,696,696,692,7492
|
|
20241223,102300,501341204,696,696,696,696,2
|
|
20241223,102200,501339812,696,692,696,692,248
|
|
20241223,102100,501167208,692,692,692,692,0
|
|
20241223,102000,501167208,692,692,692,692,1
|
|
20241223,101900,501166516,693,697,697,693,2365
|
|
20241223,101800,499527565,693,693,695,693,123
|
|
20241223,101700,499442306,693,694,694,693,3578
|
|
20241223,101600,496962652,693,693,693,693,1131
|
|
20241223,101500,496178869,696,696,696,696,1
|
|
20241223,101400,496178173,696,694,696,694,286
|
|
20241223,101300,495979123,694,694,694,694,1010
|
|
20241223,101200,495278183,691,691,691,691,0
|
|
20241223,101100,495278183,691,691,696,691,1244
|
|
20241223,101000,494414569,695,693,695,691,5725
|
|
20241223,100900,490457978,695,695,695,695,0
|
|
20241223,100800,490457978,695,697,697,695,1073
|
|
20241223,100700,489711703,697,696,697,696,10016
|
|
20241223,100600,482730605,696,696,696,696,1028
|
|
20241223,100500,482015117,695,697,697,695,2376
|
|
20241223,100400,480362407,696,690,696,690,4968
|
|
20241223,100300,476913232,686,686,686,686,203
|
|
20241223,100200,476773974,686,688,688,686,4085
|
|
20241223,100100,473965396,688,690,692,688,147
|
|
20241223,100000,473864240,690,690,690,690,31
|
|
20241223,095900,473842850,690,688,690,688,5191
|
|
20241223,095800,470271242,688,688,693,688,3863
|
|
20241223,095700,467613483,689,689,689,689,3465
|
|
20241223,095600,465226098,688,689,689,688,2282
|
|
20241223,095500,463653851,691,690,691,690,1953
|
|
20241223,095400,462306280,691,694,696,690,4891
|
|
20241223,095300,458919196,692,694,695,692,34
|
|
20241223,095200,458895617,694,692,695,692,225
|
|
20241223,095100,458739493,695,694,695,694,18562
|
|
20241223,095000,445843990,693,693,693,693,10
|
|
20241223,094900,445837060,688,688,692,688,17
|
|
20241223,094800,445825352,691,684,691,684,2067
|
|
20241223,094700,444399407,684,684,684,684,0
|
|
20241223,094600,444399407,684,680,684,678,1582
|
|
20241223,094500,443321907,678,684,684,678,1450
|
|
20241223,094400,442332807,677,685,685,676,2158
|
|
20241223,094300,440870799,685,683,685,682,2404
|
|
20241223,094200,439226361,685,690,690,685,590
|
|
20241223,094100,438820183,689,689,690,689,2581
|
|
20241223,094000,437041048,688,680,689,679,323
|
|
20241223,093900,436818906,688,687,688,687,1825
|
|
20241223,093800,435564154,687,676,687,676,4536
|
|
20241223,093700,432482314,683,671,683,671,15475
|
|
20241223,093600,422017526,670,670,670,670,8200
|
|
20241223,093500,416523526,669,665,669,665,1373
|
|
20241223,093400,415605231,665,667,667,665,1708
|
|
20241223,093300,414466005,667,669,670,664,17674
|
|
20241223,093200,402685621,667,669,669,667,64
|
|
20241223,093100,402642895,664,668,669,664,8943
|
|
20241223,093000,396681891,667,665,668,665,6032
|
|
20241223,092900,392653275,668,664,668,664,6935
|
|
20241223,092800,388027477,664,666,666,664,2818
|
|
20241223,092700,386156320,666,664,666,663,7932
|
|
20241223,092600,380886308,664,665,665,663,8135
|
|
20241223,092500,375483577,665,668,668,665,2529
|
|
20241223,092400,373799881,668,667,669,667,1337
|
|
20241223,092300,372905765,667,664,669,662,7263
|
|
20241223,092200,368068652,661,669,669,661,35202
|
|
20241223,092100,344656782,669,674,674,669,83231
|
|
20241223,092000,288834261,675,676,676,674,10831
|
|
20241223,091900,281527910,675,676,677,675,9762
|
|
20241223,091800,274937998,676,677,680,676,22927
|
|
20241223,091700,259392142,678,677,680,677,2683
|
|
20241223,091600,257572311,682,679,682,678,10117
|
|
20241223,091500,250709451,683,683,683,679,146
|
|
20241223,091400,250610293,683,678,683,678,46
|
|
20241223,091300,250579080,678,680,682,678,17440
|
|
20241223,091200,238706970,682,681,683,681,6126
|
|
20241223,091100,234532273,681,678,683,678,10687
|
|
20241223,091000,227258121,678,674,679,674,24310
|
|
20241223,090900,210839428,674,673,675,670,25794
|
|
20241223,090800,193472904,673,675,675,673,15402
|
|
20241223,090700,183080443,675,675,678,674,4079
|
|
20241223,090600,180328052,674,673,679,673,7985
|
|
20241223,090500,174936339,673,675,680,672,7968
|
|
20241223,090400,169551168,672,675,675,668,79943
|
|
20241223,090300,115804469,675,678,687,675,18389
|
|
20241223,090200,103326622,678,680,681,678,38767
|
|
20241223,090100,76971112,680,692,698,680,41195
|
|
20241223,090000,48698484,690,698,698,690,70079
|