599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,185600,719677185,708,708,708,708,5400
|
|
20241224,185500,719677185,708,708,708,708,0
|
|
20241224,185400,719677185,708,708,708,708,0
|
|
20241224,185300,719677185,708,708,708,708,0
|
|
20241224,185200,719677185,708,708,708,708,0
|
|
20241224,185100,719677185,708,708,708,708,0
|
|
20241224,185000,719677185,708,708,708,708,0
|
|
20241224,184900,719677185,708,708,708,708,0
|
|
20241224,184800,719677185,708,708,708,708,0
|
|
20241224,184700,719677185,708,708,708,708,0
|
|
20241224,184600,719677185,708,708,708,708,0
|
|
20241224,184500,719677185,708,708,708,708,0
|
|
20241224,184400,719677185,708,708,708,708,0
|
|
20241224,184300,719677185,708,708,708,708,0
|
|
20241224,184200,719677185,708,708,708,708,0
|
|
20241224,184100,719677185,708,708,708,708,0
|
|
20241224,184000,719677185,708,708,708,708,0
|
|
20241224,183900,719677185,708,708,708,708,0
|
|
20241224,183800,719677185,708,708,708,708,0
|
|
20241224,183700,719677185,708,708,708,708,0
|
|
20241224,183600,719677185,708,708,708,708,0
|
|
20241224,183500,719677185,708,708,708,708,0
|
|
20241224,183400,719677185,708,708,708,708,0
|
|
20241224,183300,719677185,708,708,708,708,0
|
|
20241224,183200,719677185,708,708,708,708,0
|
|
20241224,183100,719677185,708,708,708,708,0
|
|
20241224,183000,719677185,708,708,708,708,0
|
|
20241224,182900,719677185,708,708,708,708,0
|
|
20241224,182800,719677185,708,708,708,708,0
|
|
20241224,182700,719677185,708,708,708,708,0
|
|
20241224,182600,719677185,708,708,708,708,5400
|
|
20241224,182500,719677185,708,708,708,708,0
|
|
20241224,182400,719677185,708,708,708,708,0
|
|
20241224,182300,719677185,708,708,708,708,0
|
|
20241224,182200,719677185,708,708,708,708,0
|
|
20241224,182100,719677185,708,708,708,708,0
|
|
20241224,182000,719677185,708,708,708,708,0
|
|
20241224,181900,719677185,708,708,708,708,0
|
|
20241224,181800,719677185,708,708,708,708,0
|
|
20241224,181700,719677185,708,708,708,708,0
|
|
20241224,181600,719677185,708,708,708,708,0
|
|
20241224,181500,719677185,708,708,708,708,0
|
|
20241224,181400,719677185,708,708,708,708,0
|
|
20241224,181300,719677185,708,708,708,708,0
|
|
20241224,181200,719677185,708,708,708,708,0
|
|
20241224,181100,719677185,708,708,708,708,0
|
|
20241224,181000,719677185,708,708,708,708,0
|
|
20241224,180900,719677185,708,708,708,708,0
|
|
20241224,180800,719677185,708,708,708,708,0
|
|
20241224,180700,719677185,708,708,708,708,0
|
|
20241224,180600,719677185,708,708,708,708,0
|
|
20241224,180500,719677185,708,708,708,708,0
|
|
20241224,180400,719677185,708,708,708,708,0
|
|
20241224,180300,719677185,708,708,708,708,0
|
|
20241224,180200,719677185,708,708,708,708,0
|
|
20241224,180100,719677185,708,708,708,708,0
|
|
20241224,180000,719677185,708,708,708,708,0
|
|
20241224,175900,719677185,708,708,708,708,0
|
|
20241224,175800,719677185,708,708,708,708,0
|
|
20241224,175700,719677185,708,708,708,708,0
|
|
20241224,175600,719677185,708,708,708,708,5400
|
|
20241224,175500,719677185,708,708,708,708,0
|
|
20241224,175400,719677185,708,708,708,708,0
|
|
20241224,175300,719677185,708,708,708,708,0
|
|
20241224,175200,719677185,708,708,708,708,0
|
|
20241224,175100,719677185,708,708,708,708,0
|
|
20241224,175000,719677185,708,708,708,708,0
|
|
20241224,174900,719677185,708,708,708,708,0
|
|
20241224,174800,719677185,708,708,708,708,0
|
|
20241224,174700,719677185,708,708,708,708,0
|
|
20241224,174600,719677185,708,708,708,708,0
|
|
20241224,174500,719677185,708,708,708,708,0
|
|
20241224,174400,719677185,708,708,708,708,0
|
|
20241224,174300,719677185,708,708,708,708,0
|
|
20241224,174200,719677185,708,708,708,708,0
|
|
20241224,174100,719677185,708,708,708,708,0
|
|
20241224,174000,719677185,708,708,708,708,0
|
|
20241224,173900,719677185,708,708,708,708,0
|
|
20241224,173800,719677185,708,708,708,708,0
|
|
20241224,173700,719677185,708,708,708,708,0
|
|
20241224,173600,719677185,708,708,708,708,0
|
|
20241224,173500,719677185,708,708,708,708,0
|
|
20241224,173400,719677185,708,708,708,708,0
|
|
20241224,173300,719677185,708,708,708,708,0
|
|
20241224,173200,719677185,708,708,708,708,0
|
|
20241224,173100,719677185,708,708,708,708,0
|
|
20241224,173000,719677185,708,708,708,708,0
|
|
20241224,172900,719677185,708,708,708,708,0
|
|
20241224,172800,719677185,708,708,708,708,0
|
|
20241224,172700,719677185,708,708,708,708,0
|
|
20241224,172600,719677185,708,708,708,708,5400
|
|
20241224,172500,719677185,708,708,708,708,0
|
|
20241224,172400,719677185,708,708,708,708,0
|
|
20241224,172300,719677185,708,708,708,708,0
|
|
20241224,172200,719677185,708,708,708,708,0
|
|
20241224,172100,719677185,708,708,708,708,0
|
|
20241224,172000,719677185,708,708,708,708,0
|
|
20241224,171900,719677185,708,708,708,708,0
|
|
20241224,171800,719677185,708,708,708,708,0
|
|
20241224,171700,719677185,708,708,708,708,0
|
|
20241224,171600,719677185,708,708,708,708,0
|
|
20241224,171500,719677185,708,708,708,708,0
|
|
20241224,171400,719677185,708,708,708,708,0
|
|
20241224,171300,719677185,708,708,708,708,0
|
|
20241224,171200,719677185,708,708,708,708,0
|
|
20241224,171100,719677185,708,708,708,708,0
|
|
20241224,171000,719677185,708,708,708,708,0
|
|
20241224,170900,719677185,708,708,708,708,0
|
|
20241224,170800,719677185,708,708,708,708,0
|
|
20241224,170700,719677185,708,708,708,708,0
|
|
20241224,170600,719677185,708,708,708,708,0
|
|
20241224,170500,719677185,708,708,708,708,0
|
|
20241224,170400,719677185,708,708,708,708,0
|
|
20241224,170300,719677185,708,708,708,708,0
|
|
20241224,170200,719677185,708,708,708,708,0
|
|
20241224,170100,719677185,708,708,708,708,0
|
|
20241224,170000,719677185,708,708,708,708,0
|
|
20241224,165900,719677185,708,708,708,708,0
|
|
20241224,165800,719677185,708,708,708,708,0
|
|
20241224,165700,719677185,708,708,708,708,0
|
|
20241224,165600,719677185,708,708,708,708,5400
|
|
20241224,165500,719677185,708,708,708,708,0
|
|
20241224,165400,719677185,708,708,708,708,0
|
|
20241224,165300,719677185,708,708,708,708,0
|
|
20241224,165200,719677185,708,708,708,708,0
|
|
20241224,165100,719677185,708,708,708,708,0
|
|
20241224,165000,719677185,708,708,708,708,0
|
|
20241224,164900,719677185,708,708,708,708,0
|
|
20241224,164800,719677185,708,708,708,708,0
|
|
20241224,164700,719677185,708,708,708,708,0
|
|
20241224,164600,719677185,708,708,708,708,0
|
|
20241224,164500,719677185,708,708,708,708,0
|
|
20241224,164400,719677185,708,708,708,708,0
|
|
20241224,164300,719677185,708,708,708,708,0
|
|
20241224,164200,719677185,708,708,708,708,0
|
|
20241224,164100,719677185,708,708,708,708,0
|
|
20241224,164000,719677185,708,708,708,708,0
|
|
20241224,163900,719677185,708,708,708,708,0
|
|
20241224,163800,719677185,708,708,708,708,0
|
|
20241224,163700,719677185,708,708,708,708,0
|
|
20241224,163600,719677185,708,708,708,708,0
|
|
20241224,163500,719677185,708,708,708,708,0
|
|
20241224,163400,719677185,708,708,708,708,0
|
|
20241224,163300,719677185,708,708,708,708,0
|
|
20241224,163200,719677185,708,708,708,708,0
|
|
20241224,163100,719677185,708,708,708,708,0
|
|
20241224,163000,719677185,708,708,708,708,0
|
|
20241224,162900,719677185,708,708,708,708,0
|
|
20241224,162800,719677185,708,708,708,708,0
|
|
20241224,162700,719677185,708,708,708,708,0
|
|
20241224,162600,719677185,708,708,708,708,5400
|
|
20241224,162500,719677185,708,708,708,708,0
|
|
20241224,162400,719677185,708,708,708,708,0
|
|
20241224,162300,719677185,708,708,708,708,0
|
|
20241224,162200,719677185,708,708,708,708,0
|
|
20241224,162100,719677185,708,708,708,708,0
|
|
20241224,162000,719677185,708,708,708,708,0
|
|
20241224,161900,719677185,708,708,708,708,0
|
|
20241224,161800,719677185,708,708,708,708,0
|
|
20241224,161700,719677185,708,708,708,708,0
|
|
20241224,161600,719677185,708,708,708,708,0
|
|
20241224,161500,719677185,708,708,708,708,0
|
|
20241224,161400,719677185,708,708,708,708,0
|
|
20241224,161300,719677185,708,708,708,708,0
|
|
20241224,161200,719677185,708,708,708,708,0
|
|
20241224,161100,719677185,708,708,708,708,0
|
|
20241224,161000,719677185,708,708,708,708,0
|
|
20241224,160900,719677185,708,708,708,708,0
|
|
20241224,160800,719677185,708,708,708,708,0
|
|
20241224,160700,719677185,708,708,708,708,0
|
|
20241224,160600,719677185,708,708,708,708,0
|
|
20241224,160500,719677185,708,708,708,708,0
|
|
20241224,160400,719677185,708,708,708,708,0
|
|
20241224,160300,719677185,708,708,708,708,0
|
|
20241224,160200,719677185,708,708,708,708,0
|
|
20241224,160100,719677185,708,708,708,708,0
|
|
20241224,160000,719677185,708,708,708,708,0
|
|
20241224,155900,719677185,708,708,708,708,0
|
|
20241224,155800,719677185,708,708,708,708,0
|
|
20241224,155700,719677185,708,708,708,708,0
|
|
20241224,155600,719677185,708,708,708,708,5400
|
|
20241224,155500,719677185,708,708,708,708,0
|
|
20241224,155400,719677185,708,708,708,708,0
|
|
20241224,155300,719677185,708,708,708,708,0
|
|
20241224,155200,719677185,708,708,708,708,0
|
|
20241224,155100,719677185,708,708,708,708,0
|
|
20241224,155000,719677185,708,708,708,708,0
|
|
20241224,154900,719677185,708,708,708,708,0
|
|
20241224,154800,719677185,708,708,708,708,0
|
|
20241224,154700,719677185,708,708,708,708,0
|
|
20241224,154600,719677185,708,708,708,708,0
|
|
20241224,154500,719677185,708,708,708,708,0
|
|
20241224,154400,719677185,708,708,708,708,0
|
|
20241224,154300,719677185,708,708,708,708,0
|
|
20241224,154200,719677185,708,708,708,708,0
|
|
20241224,154100,719677185,708,708,708,708,0
|
|
20241224,154000,719677185,708,708,708,708,0
|
|
20241224,153900,719677185,708,708,708,708,0
|
|
20241224,153800,719677185,708,708,708,708,0
|
|
20241224,153700,719677185,708,708,708,708,0
|
|
20241224,153600,719677185,708,708,708,708,0
|
|
20241224,153500,719677185,708,708,708,708,0
|
|
20241224,153400,719677185,708,708,708,708,0
|
|
20241224,153300,719677185,708,708,708,708,0
|
|
20241224,153200,719677185,708,708,708,708,0
|
|
20241224,153100,719677185,708,708,708,708,0
|
|
20241224,153000,719677185,708,708,708,708,5400
|
|
20241224,152900,715853985,710,710,710,710,0
|
|
20241224,152800,715853985,710,710,710,710,0
|
|
20241224,152700,715853985,710,710,710,710,0
|
|
20241224,152600,715853985,710,710,710,710,0
|
|
20241224,152500,715853985,710,710,710,710,0
|
|
20241224,152400,715853985,710,710,710,710,0
|
|
20241224,152300,715853985,710,710,710,710,0
|
|
20241224,152200,715853985,710,710,710,710,0
|
|
20241224,152100,715853985,710,710,710,710,0
|
|
20241224,152000,715853985,710,710,710,710,0
|
|
20241224,151900,715853985,710,711,711,710,2621
|
|
20241224,151800,713993068,711,710,711,710,23
|
|
20241224,151700,713976735,711,712,712,711,10560
|
|
20241224,151600,706466905,712,712,712,712,1000
|
|
20241224,151500,705754905,711,711,711,711,7
|
|
20241224,151400,705749928,711,711,711,711,5
|
|
20241224,151300,705746373,711,711,711,711,77
|
|
20241224,151200,705691626,712,712,712,712,1398
|
|
20241224,151100,704696250,712,712,712,712,585
|
|
20241224,151000,704279730,712,712,712,712,0
|
|
20241224,150900,704279730,712,710,712,710,1414
|
|
20241224,150800,703273570,710,712,712,710,101
|
|
20241224,150700,703201858,710,712,712,710,180
|
|
20241224,150600,703073956,712,712,712,712,34
|
|
20241224,150500,703049748,712,712,712,712,760
|
|
20241224,150400,702508628,710,710,710,710,1008
|
|
20241224,150300,701792948,712,712,712,712,363
|
|
20241224,150200,701534492,713,713,713,713,0
|
|
20241224,150100,701534492,713,713,713,713,0
|
|
20241224,150000,701534492,713,712,714,712,4999
|
|
20241224,145900,697973138,712,710,712,710,103
|
|
20241224,145800,697900004,710,710,710,710,2627
|
|
20241224,145700,696034834,710,710,710,710,302
|
|
20241224,145600,695820414,709,709,709,709,0
|
|
20241224,145500,695820414,709,709,709,709,10
|
|
20241224,145400,695813324,709,709,709,709,11
|
|
20241224,145300,695805525,709,709,710,709,3731
|
|
20241224,145200,693160245,708,709,709,708,1474
|
|
20241224,145100,692115694,709,709,709,709,42
|
|
20241224,145000,692085916,710,710,710,710,7325
|
|
20241224,144900,686885166,711,710,711,710,170
|
|
20241224,144800,686764464,710,712,712,710,45
|
|
20241224,144700,686732510,710,710,710,710,0
|
|
20241224,144600,686732510,710,710,710,710,50
|
|
20241224,144500,686697010,710,710,710,710,50
|
|
20241224,144400,686661510,710,712,712,710,139
|
|
20241224,144300,686562742,712,710,712,710,201
|
|
20241224,144200,686420028,710,710,710,710,1
|
|
20241224,144100,686419318,712,710,712,710,3
|
|
20241224,144000,686417184,712,712,712,712,0
|
|
20241224,143900,686417184,712,712,712,712,0
|
|
20241224,143800,686417184,712,712,712,712,13
|
|
20241224,143700,686407928,710,710,710,710,0
|
|
20241224,143600,686407928,710,710,710,710,0
|
|
20241224,143500,686407928,710,710,710,710,1
|
|
20241224,143400,686407218,714,714,714,714,0
|
|
20241224,143300,686407218,714,714,714,714,0
|
|
20241224,143200,686407218,714,714,714,714,2
|
|
20241224,143100,686405790,709,709,709,709,86
|
|
20241224,143000,686344816,709,709,709,709,0
|
|
20241224,142900,686344816,709,709,709,709,1
|
|
20241224,142800,686344107,714,709,714,709,6879
|
|
20241224,142700,681466861,714,714,714,714,59
|
|
20241224,142600,681424735,709,714,715,709,641
|
|
20241224,142500,680969437,715,715,715,715,0
|
|
20241224,142400,680969437,715,715,715,715,0
|
|
20241224,142300,680969437,715,715,715,715,0
|
|
20241224,142200,680969437,715,714,715,714,1077
|
|
20241224,142100,680199530,709,709,709,709,0
|
|
20241224,142000,680199530,709,714,715,709,550
|
|
20241224,141900,679806926,714,714,714,714,0
|
|
20241224,141800,679806926,714,714,714,714,0
|
|
20241224,141700,679806926,714,713,714,713,642
|
|
20241224,141600,679348580,713,713,713,713,500
|
|
20241224,141500,678992080,713,713,713,713,0
|
|
20241224,141400,678992080,713,711,713,711,2000
|
|
20241224,141300,677569677,711,711,711,711,2000
|
|
20241224,141200,676147677,709,709,709,709,21183
|
|
20241224,141100,661128930,711,709,711,709,3863
|
|
20241224,141000,658389595,709,706,709,705,3295
|
|
20241224,140900,656061620,706,707,707,706,3028
|
|
20241224,140800,653923827,707,707,707,707,1000
|
|
20241224,140700,653216827,707,707,707,707,0
|
|
20241224,140600,653216827,707,707,707,707,0
|
|
20241224,140500,653216827,707,707,707,707,3
|
|
20241224,140400,653214706,712,712,712,712,1329
|
|
20241224,140300,652268458,712,710,712,710,5543
|
|
20241224,140200,648323336,707,707,707,707,3010
|
|
20241224,140100,646195266,707,708,708,707,790
|
|
20241224,140000,645636635,708,709,709,708,263
|
|
20241224,135900,645450430,709,709,709,709,24
|
|
20241224,135800,645433414,712,712,712,712,0
|
|
20241224,135700,645433414,712,712,712,712,0
|
|
20241224,135600,645433414,712,712,712,712,2000
|
|
20241224,135500,644009414,708,708,708,708,0
|
|
20241224,135400,644009414,708,708,708,708,49
|
|
20241224,135300,643974722,708,708,708,708,0
|
|
20241224,135200,643974722,708,708,708,708,2100
|
|
20241224,135100,642487922,708,708,708,708,0
|
|
20241224,135000,642487922,708,708,708,708,15
|
|
20241224,134900,642477302,708,708,708,708,0
|
|
20241224,134800,642477302,708,712,712,707,7825
|
|
20241224,134700,636931959,713,713,713,713,7
|
|
20241224,134600,636926968,714,714,714,714,10
|
|
20241224,134500,636919828,715,714,715,714,371
|
|
20241224,134400,636654675,714,714,714,714,378
|
|
20241224,134300,636384783,715,714,715,713,7351
|
|
20241224,134200,631136316,715,715,715,715,0
|
|
20241224,134100,631136316,715,713,715,713,11580
|
|
20241224,134000,622869086,713,712,713,712,10
|
|
20241224,133900,622861957,713,713,713,713,0
|
|
20241224,133800,622861957,713,713,713,713,21
|
|
20241224,133700,622846984,713,712,713,712,136
|
|
20241224,133600,622750111,712,712,712,712,5
|
|
20241224,133500,622746551,713,713,713,713,0
|
|
20241224,133400,622746551,713,712,713,712,10
|
|
20241224,133300,622739426,712,713,713,712,400
|
|
20241224,133200,622454426,713,712,713,712,2299
|
|
20241224,133100,620817514,707,707,707,707,50
|
|
20241224,133000,620782164,712,709,712,708,2919
|
|
20241224,132900,618712837,709,712,712,709,1208
|
|
20241224,132800,617856080,712,709,712,709,106
|
|
20241224,132700,617780923,712,710,712,710,5957
|
|
20241224,132600,613541961,711,712,712,711,136
|
|
20241224,132500,613445130,712,712,712,712,4
|
|
20241224,132400,613442282,712,712,712,712,306
|
|
20241224,132300,613224410,712,710,712,710,22328
|
|
20241224,132200,597368687,710,710,710,709,3186
|
|
20241224,132100,595106665,710,709,710,709,4245
|
|
20241224,132000,592092960,708,708,708,708,10
|
|
20241224,131900,592085880,708,708,708,708,0
|
|
20241224,131800,592085880,708,710,710,708,229
|
|
20241224,131700,591923728,708,708,708,708,1
|
|
20241224,131600,591923020,710,710,710,710,0
|
|
20241224,131500,591923020,710,710,710,710,0
|
|
20241224,131400,591923020,710,710,710,710,0
|
|
20241224,131300,591923020,710,710,710,710,0
|
|
20241224,131200,591923020,710,706,710,706,8556
|
|
20241224,131100,585861866,706,706,706,705,395
|
|
20241224,131000,585583058,706,706,706,706,3
|
|
20241224,130900,585580940,710,710,710,710,0
|
|
20241224,130800,585580940,710,710,710,710,0
|
|
20241224,130700,585580940,710,710,710,710,0
|
|
20241224,130600,585580940,710,710,710,710,0
|
|
20241224,130500,585580940,710,710,710,710,0
|
|
20241224,130400,585580940,710,705,710,705,21
|
|
20241224,130300,585566130,710,710,710,710,0
|
|
20241224,130200,585566130,710,710,710,710,0
|
|
20241224,130100,585566130,710,710,710,710,0
|
|
20241224,130000,585566130,710,710,710,710,698
|
|
20241224,125900,585070550,710,710,710,710,86
|
|
20241224,125800,585009490,710,710,710,710,0
|
|
20241224,125700,585009490,710,710,710,710,0
|
|
20241224,125600,585009490,710,710,710,710,0
|
|
20241224,125500,585009490,710,705,710,705,872
|
|
20241224,125400,584394725,705,705,705,705,386
|
|
20241224,125300,584122595,705,705,705,705,1580
|
|
20241224,125200,583008695,705,705,705,705,4615
|
|
20241224,125100,579755120,710,710,710,710,1000
|
|
20241224,125000,579045120,710,710,710,710,106
|
|
20241224,124900,578969860,710,710,710,710,31
|
|
20241224,124800,578947850,710,710,710,710,0
|
|
20241224,124700,578947850,710,710,710,710,0
|
|
20241224,124600,578947850,710,710,710,710,0
|
|
20241224,124500,578947850,710,706,710,705,52567
|
|
20241224,124400,541884280,710,710,710,710,10
|
|
20241224,124300,541877180,705,705,705,705,0
|
|
20241224,124200,541877180,705,708,708,705,150
|
|
20241224,124100,541771427,710,710,710,710,10
|
|
20241224,124000,541764327,707,707,707,705,44036
|
|
20241224,123900,510631175,707,707,707,706,22225
|
|
20241224,123800,494918110,707,707,707,705,41332
|
|
20241224,123700,465703052,710,710,710,710,0
|
|
20241224,123600,465703052,710,710,710,710,57
|
|
20241224,123500,465662582,710,710,710,710,0
|
|
20241224,123400,465662582,710,710,710,710,0
|
|
20241224,123300,465662582,710,710,710,710,1
|
|
20241224,123200,465661872,711,710,711,710,1500
|
|
20241224,123100,464596849,710,710,710,710,738
|
|
20241224,123000,464072869,710,710,710,710,0
|
|
20241224,122900,464072869,710,710,710,710,4
|
|
20241224,122800,464070029,710,710,710,710,1
|
|
20241224,122700,464069319,707,707,707,707,0
|
|
20241224,122600,464069319,707,707,707,707,0
|
|
20241224,122500,464069319,707,707,707,707,0
|
|
20241224,122400,464069319,707,707,707,707,0
|
|
20241224,122300,464069319,707,707,707,707,1
|
|
20241224,122200,464068612,707,707,707,707,0
|
|
20241224,122100,464068612,707,707,707,707,0
|
|
20241224,122000,464068612,707,707,707,707,0
|
|
20241224,121900,464068612,707,707,707,707,0
|
|
20241224,121800,464068612,707,707,707,707,0
|
|
20241224,121700,464068612,707,707,707,707,100
|
|
20241224,121600,463997912,706,706,706,706,0
|
|
20241224,121500,463997912,706,706,706,706,91
|
|
20241224,121400,463933666,707,707,707,707,7
|
|
20241224,121300,463928717,707,707,707,707,1000
|
|
20241224,121200,463221717,707,707,707,707,0
|
|
20241224,121100,463221717,707,707,707,707,25
|
|
20241224,121000,463204042,707,707,707,707,1424
|
|
20241224,120900,462197274,709,709,709,709,1000
|
|
20241224,120800,461488274,708,708,708,708,17
|
|
20241224,120700,461476238,709,709,709,709,0
|
|
20241224,120600,461476238,709,707,709,707,400
|
|
20241224,120500,461193238,707,707,707,707,3
|
|
20241224,120400,461191117,709,709,709,709,28
|
|
20241224,120300,461171265,707,707,707,707,84
|
|
20241224,120200,461111877,706,706,706,706,0
|
|
20241224,120100,461111877,706,706,706,706,0
|
|
20241224,120000,461111877,706,706,706,706,0
|
|
20241224,115900,461111877,706,706,706,706,34
|
|
20241224,115800,461087873,705,709,709,705,2006
|
|
20241224,115700,459667635,708,710,710,708,9000
|
|
20241224,115600,453279635,710,710,710,710,168
|
|
20241224,115500,453160355,710,710,710,710,0
|
|
20241224,115400,453160355,710,710,710,710,1
|
|
20241224,115300,453159645,710,710,710,710,10
|
|
20241224,115200,453152545,710,710,710,710,0
|
|
20241224,115100,453152545,710,710,710,710,0
|
|
20241224,115000,453152545,710,710,710,710,0
|
|
20241224,114900,453152545,710,710,710,710,1
|
|
20241224,114800,453151835,710,710,710,710,0
|
|
20241224,114700,453151835,710,709,710,708,9826
|
|
20241224,114600,446186195,709,711,711,709,1362
|
|
20241224,114500,445219173,709,709,709,709,44
|
|
20241224,114400,445187977,710,710,710,710,0
|
|
20241224,114300,445187977,710,710,710,710,13
|
|
20241224,114200,445178747,710,710,710,710,50
|
|
20241224,114100,445143247,710,710,710,710,560
|
|
20241224,114000,444745647,706,706,706,706,642
|
|
20241224,113900,444292395,706,706,706,706,500
|
|
20241224,113800,443939395,706,711,711,706,587
|
|
20241224,113700,443524968,705,706,706,705,435
|
|
20241224,113600,443218243,706,708,708,706,11401
|
|
20241224,113500,435168533,712,712,712,712,316
|
|
20241224,113400,434943541,712,711,712,711,11099
|
|
20241224,113300,427042040,712,712,712,712,0
|
|
20241224,113200,427042040,712,712,712,712,0
|
|
20241224,113100,427042040,712,712,712,712,7
|
|
20241224,113000,427037056,712,712,712,712,0
|
|
20241224,112900,427037056,712,712,712,712,1000
|
|
20241224,112800,426325056,712,712,712,712,20
|
|
20241224,112700,426310816,712,712,712,712,5
|
|
20241224,112600,426307256,712,711,712,711,3213
|
|
20241224,112500,424021872,711,711,711,705,19061
|
|
20241224,112400,410580552,710,708,710,708,8231
|
|
20241224,112300,404742677,708,705,708,705,5046
|
|
20241224,112200,401176736,705,705,705,705,0
|
|
20241224,112100,401176736,705,705,705,705,1
|
|
20241224,112000,401176031,705,705,705,705,0
|
|
20241224,111900,401176031,705,705,705,705,0
|
|
20241224,111800,401176031,705,705,705,705,5216
|
|
20241224,111700,397498751,705,702,705,702,7302
|
|
20241224,111600,392351747,705,705,705,705,0
|
|
20241224,111500,392351747,705,705,705,705,0
|
|
20241224,111400,392351747,705,705,705,705,5332
|
|
20241224,111300,388592687,701,701,701,701,1059
|
|
20241224,111200,387850328,700,700,700,700,0
|
|
20241224,111100,387850328,700,700,700,700,5
|
|
20241224,111000,387846828,705,705,705,705,0
|
|
20241224,110900,387846828,705,705,705,705,46
|
|
20241224,110800,387814398,705,704,705,704,8523
|
|
20241224,110700,381814205,699,699,699,699,0
|
|
20241224,110600,381814205,699,699,699,699,518
|
|
20241224,110500,381452123,699,699,699,699,66
|
|
20241224,110400,381405989,705,705,705,705,0
|
|
20241224,110300,381405989,705,699,705,699,7
|
|
20241224,110200,381401060,705,705,705,705,5051
|
|
20241224,110100,377840105,700,700,700,700,8582
|
|
20241224,110000,371832705,705,705,705,705,20
|
|
20241224,105900,371818605,705,705,705,705,0
|
|
20241224,105800,371818605,705,705,705,705,0
|
|
20241224,105700,371818605,705,705,705,705,0
|
|
20241224,105600,371818605,705,705,705,705,0
|
|
20241224,105500,371818605,705,704,705,704,1000
|
|
20241224,105400,371114205,699,699,699,699,0
|
|
20241224,105300,371114205,699,699,699,699,0
|
|
20241224,105200,371114205,699,699,699,699,0
|
|
20241224,105100,371114205,699,704,704,699,517
|
|
20241224,105000,370752797,706,706,706,706,0
|
|
20241224,104900,370752797,706,706,706,706,0
|
|
20241224,104800,370752797,706,706,706,706,0
|
|
20241224,104700,370752797,706,706,706,706,0
|
|
20241224,104600,370752797,706,706,706,706,0
|
|
20241224,104500,370752797,706,706,706,706,0
|
|
20241224,104400,370752797,706,706,706,706,1
|
|
20241224,104300,370752091,706,705,706,705,1760
|
|
20241224,104200,369509541,705,705,705,705,200
|
|
20241224,104100,369368541,705,702,706,699,10530
|
|
20241224,104000,361953178,699,699,699,699,6
|
|
20241224,103900,361948984,704,704,704,704,1000
|
|
20241224,103800,361244984,704,704,704,704,3006
|
|
20241224,103700,359128760,704,704,704,704,1
|
|
20241224,103600,359128056,704,704,704,704,0
|
|
20241224,103500,359128056,704,703,704,703,406
|
|
20241224,103400,358842261,703,698,703,698,3089
|
|
20241224,103300,356680130,698,698,698,698,132
|
|
20241224,103200,356587994,698,698,698,697,627
|
|
20241224,103100,356150456,698,698,698,698,3
|
|
20241224,103000,356148362,698,698,698,697,579
|
|
20241224,102900,355744429,699,699,699,699,0
|
|
20241224,102800,355744429,699,699,699,699,0
|
|
20241224,102700,355744429,699,699,699,699,20
|
|
20241224,102600,355730449,703,703,703,703,0
|
|
20241224,102500,355730449,703,703,703,703,0
|
|
20241224,102400,355730449,703,703,703,703,201
|
|
20241224,102300,355589146,702,702,702,702,0
|
|
20241224,102200,355589146,702,700,702,700,3000
|
|
20241224,102100,353484051,695,701,701,695,2
|
|
20241224,102000,353482655,701,700,701,700,800
|
|
20241224,101900,352922510,700,694,700,694,774
|
|
20241224,101800,352384154,694,694,694,693,2441
|
|
20241224,101700,350692020,702,702,702,702,1410
|
|
20241224,101600,349702200,695,695,695,695,2000
|
|
20241224,101500,348312200,695,698,698,691,34499
|
|
20241224,101400,324350871,698,699,699,698,4795
|
|
20241224,101300,321003161,699,703,703,699,2762
|
|
20241224,101200,319071731,703,703,703,703,806
|
|
20241224,101100,318505113,706,706,706,706,0
|
|
20241224,101000,318505113,706,706,706,699,48507
|
|
20241224,100900,284548240,707,707,707,702,399
|
|
20241224,100800,284268037,707,707,707,702,2555
|
|
20241224,100700,282471862,707,707,707,707,811
|
|
20241224,100600,281898485,702,703,703,702,1139
|
|
20241224,100500,281098146,703,703,711,703,3327
|
|
20241224,100400,278759253,711,712,712,703,796
|
|
20241224,100300,278195522,702,706,706,702,20000
|
|
20241224,100200,264134438,707,707,707,707,0
|
|
20241224,100100,264134438,707,707,707,707,794
|
|
20241224,100000,263573080,713,713,713,713,8
|
|
20241224,095900,263567376,713,709,713,709,800
|
|
20241224,095800,262999776,714,714,714,707,4813
|
|
20241224,095700,259592879,715,708,715,708,301
|
|
20241224,095600,259378171,708,711,711,708,414
|
|
20241224,095500,259084456,711,711,711,709,14287
|
|
20241224,095400,248944533,711,717,717,711,2511
|
|
20241224,095300,247157831,718,718,718,718,1
|
|
20241224,095200,247157113,712,719,719,712,4173
|
|
20241224,095100,244156733,719,719,719,719,0
|
|
20241224,095000,244156733,719,719,719,719,3
|
|
20241224,094900,244154576,719,714,719,710,3284
|
|
20241224,094800,241802527,716,710,716,710,2526
|
|
20241224,094700,239998841,715,711,715,711,9210
|
|
20241224,094600,233445731,715,715,715,711,2382
|
|
20241224,094500,231746955,715,719,720,715,5242
|
|
20241224,094400,227979758,719,719,719,719,71
|
|
20241224,094300,227928709,715,715,715,715,10000
|
|
20241224,094200,220778709,712,717,719,712,16221
|
|
20241224,094100,209128262,717,710,717,710,10937
|
|
20241224,094000,201348763,710,711,711,710,1177
|
|
20241224,093900,200513087,711,712,712,711,1120
|
|
20241224,093800,199716745,711,713,714,711,5191
|
|
20241224,093700,196017643,713,713,713,713,1
|
|
20241224,093600,196016930,716,716,716,716,3
|
|
20241224,093500,196014782,716,716,717,716,38
|
|
20241224,093400,195987573,716,717,718,713,958
|
|
20241224,093300,195301258,717,717,718,713,13389
|
|
20241224,093200,185752672,717,715,717,715,1249
|
|
20241224,093100,184859633,713,717,717,713,2039
|
|
20241224,093000,183397722,717,714,717,714,4
|
|
20241224,092900,183394863,714,714,714,714,10
|
|
20241224,092800,183387723,714,714,714,714,105
|
|
20241224,092700,183312753,714,710,715,710,5904
|
|
20241224,092600,179104769,710,710,710,710,1460
|
|
20241224,092500,178068169,710,706,710,700,12718
|
|
20241224,092400,169111158,707,708,708,707,3402
|
|
20241224,092300,166703592,708,712,712,708,6014
|
|
20241224,092200,162434702,713,718,718,713,4996
|
|
20241224,092100,158855549,718,717,718,717,659
|
|
20241224,092000,158382933,718,718,719,716,2864
|
|
20241224,091900,156324436,719,716,719,716,10867
|
|
20241224,091800,148512621,712,716,716,711,1999
|
|
20241224,091700,147084715,708,709,715,708,21298
|
|
20241224,091600,131964430,708,708,708,708,1000
|
|
20241224,091500,131256430,708,708,708,708,3
|
|
20241224,091400,131254306,708,708,708,708,4
|
|
20241224,091300,131251474,708,708,708,708,1001
|
|
20241224,091200,130542766,704,708,708,704,12504
|
|
20241224,091100,121726218,706,706,707,703,8726
|
|
20241224,091000,115580935,706,707,707,705,7112
|
|
20241224,090900,110559902,709,709,711,707,1192
|
|
20241224,090800,109715008,710,706,710,706,1498
|
|
20241224,090700,108654970,713,713,713,706,21014
|
|
20241224,090600,93733919,713,713,713,713,5145
|
|
20241224,090500,90065534,720,719,720,712,1722
|
|
20241224,090400,88828984,719,722,725,719,99558
|
|
20241224,090300,17232479,721,719,721,719,2936
|
|
20241224,090200,15120749,718,719,721,709,489
|
|
20241224,090100,14771155,709,699,726,698,6704
|
|
20241224,090000,10059993,698,694,698,694,14477
|