608 lines
27 KiB
CSV
608 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,190500,567748306,655,655,655,655,4618
|
|
20241209,190400,567748306,655,655,655,655,0
|
|
20241209,190300,567748306,655,655,655,655,0
|
|
20241209,190200,567748306,655,655,655,655,0
|
|
20241209,190100,567748306,655,655,655,655,0
|
|
20241209,190000,567748306,655,655,655,655,0
|
|
20241209,185900,567748306,655,655,655,655,0
|
|
20241209,185800,567748306,655,655,655,655,0
|
|
20241209,185700,567748306,655,655,655,655,0
|
|
20241209,185600,567748306,655,655,655,655,0
|
|
20241209,185500,567748306,655,655,655,655,0
|
|
20241209,185400,567748306,655,655,655,655,0
|
|
20241209,185300,567748306,655,655,655,655,0
|
|
20241209,185200,567748306,655,655,655,655,0
|
|
20241209,185100,567748306,655,655,655,655,0
|
|
20241209,185000,567748306,655,655,655,655,0
|
|
20241209,184900,567748306,655,655,655,655,0
|
|
20241209,184800,567748306,655,655,655,655,0
|
|
20241209,184700,567748306,655,655,655,655,0
|
|
20241209,184600,567748306,655,655,655,655,0
|
|
20241209,184500,567748306,655,655,655,655,0
|
|
20241209,184400,567748306,655,655,655,655,0
|
|
20241209,184300,567748306,655,655,655,655,0
|
|
20241209,184200,567748306,655,655,655,655,0
|
|
20241209,184100,567748306,655,655,655,655,0
|
|
20241209,184000,567748306,655,655,655,655,0
|
|
20241209,183900,567748306,655,655,655,655,0
|
|
20241209,183800,567748306,655,655,655,655,0
|
|
20241209,183700,567748306,655,655,655,655,0
|
|
20241209,183600,567748306,655,655,655,655,0
|
|
20241209,183500,567748306,655,655,655,655,4618
|
|
20241209,183400,567748306,655,655,655,655,0
|
|
20241209,183300,567748306,655,655,655,655,0
|
|
20241209,183200,567748306,655,655,655,655,0
|
|
20241209,183100,567748306,655,655,655,655,0
|
|
20241209,183000,567748306,655,655,655,655,0
|
|
20241209,182900,567748306,655,655,655,655,0
|
|
20241209,182800,567748306,655,655,655,655,0
|
|
20241209,182700,567748306,655,655,655,655,0
|
|
20241209,182600,567748306,655,655,655,655,0
|
|
20241209,182500,567748306,655,655,655,655,0
|
|
20241209,182400,567748306,655,655,655,655,0
|
|
20241209,182300,567748306,655,655,655,655,0
|
|
20241209,182200,567748306,655,655,655,655,0
|
|
20241209,182100,567748306,655,655,655,655,0
|
|
20241209,182000,567748306,655,655,655,655,0
|
|
20241209,181900,567748306,655,655,655,655,0
|
|
20241209,181800,567748306,655,655,655,655,0
|
|
20241209,181700,567748306,655,655,655,655,0
|
|
20241209,181600,567748306,655,655,655,655,0
|
|
20241209,181500,567748306,655,655,655,655,0
|
|
20241209,181400,567748306,655,655,655,655,0
|
|
20241209,181300,567748306,655,655,655,655,0
|
|
20241209,181200,567748306,655,655,655,655,0
|
|
20241209,181100,567748306,655,655,655,655,0
|
|
20241209,181000,567748306,655,655,655,655,0
|
|
20241209,180900,567748306,655,655,655,655,0
|
|
20241209,180800,567748306,655,655,655,655,0
|
|
20241209,180700,567748306,655,655,655,655,0
|
|
20241209,180600,567748306,655,655,655,655,0
|
|
20241209,180500,567748306,655,655,655,655,4618
|
|
20241209,180400,567748306,655,655,655,655,0
|
|
20241209,180300,567748306,655,655,655,655,0
|
|
20241209,180200,567748306,655,655,655,655,0
|
|
20241209,180100,567748306,655,655,655,655,0
|
|
20241209,180000,567748306,655,655,655,655,0
|
|
20241209,175900,567748306,655,655,655,655,0
|
|
20241209,175800,567748306,655,655,655,655,0
|
|
20241209,175700,567748306,655,655,655,655,0
|
|
20241209,175600,567748306,655,655,655,655,0
|
|
20241209,175500,567748306,655,655,655,655,0
|
|
20241209,175400,567748306,655,655,655,655,0
|
|
20241209,175300,567748306,655,655,655,655,0
|
|
20241209,175200,567748306,655,655,655,655,0
|
|
20241209,175100,567748306,655,655,655,655,0
|
|
20241209,175000,567748306,655,655,655,655,0
|
|
20241209,174900,567748306,655,655,655,655,0
|
|
20241209,174800,567748306,655,655,655,655,0
|
|
20241209,174700,567748306,655,655,655,655,0
|
|
20241209,174600,567748306,655,655,655,655,0
|
|
20241209,174500,567748306,655,655,655,655,0
|
|
20241209,174400,567748306,655,655,655,655,0
|
|
20241209,174300,567748306,655,655,655,655,0
|
|
20241209,174200,567748306,655,655,655,655,0
|
|
20241209,174100,567748306,655,655,655,655,0
|
|
20241209,174000,567748306,655,655,655,655,0
|
|
20241209,173900,567748306,655,655,655,655,0
|
|
20241209,173800,567748306,655,655,655,655,0
|
|
20241209,173700,567748306,655,655,655,655,0
|
|
20241209,173600,567748306,655,655,655,655,0
|
|
20241209,173500,567748306,655,655,655,655,4618
|
|
20241209,173400,567748306,655,655,655,655,0
|
|
20241209,173300,567748306,655,655,655,655,0
|
|
20241209,173200,567748306,655,655,655,655,0
|
|
20241209,173100,567748306,655,655,655,655,0
|
|
20241209,173000,567748306,655,655,655,655,0
|
|
20241209,172900,567748306,655,655,655,655,0
|
|
20241209,172800,567748306,655,655,655,655,0
|
|
20241209,172700,567748306,655,655,655,655,0
|
|
20241209,172600,567748306,655,655,655,655,0
|
|
20241209,172500,567748306,655,655,655,655,0
|
|
20241209,172400,567748306,655,655,655,655,0
|
|
20241209,172300,567748306,655,655,655,655,0
|
|
20241209,172200,567748306,655,655,655,655,0
|
|
20241209,172100,567748306,655,655,655,655,0
|
|
20241209,172000,567748306,655,655,655,655,0
|
|
20241209,171900,567748306,655,655,655,655,0
|
|
20241209,171800,567748306,655,655,655,655,0
|
|
20241209,171700,567748306,655,655,655,655,0
|
|
20241209,171600,567748306,655,655,655,655,0
|
|
20241209,171500,567748306,655,655,655,655,0
|
|
20241209,171400,567748306,655,655,655,655,0
|
|
20241209,171300,567748306,655,655,655,655,0
|
|
20241209,171200,567748306,655,655,655,655,0
|
|
20241209,171100,567748306,655,655,655,655,0
|
|
20241209,171000,567748306,655,655,655,655,0
|
|
20241209,170900,567748306,655,655,655,655,0
|
|
20241209,170800,567748306,655,655,655,655,0
|
|
20241209,170700,567748306,655,655,655,655,0
|
|
20241209,170600,567748306,655,655,655,655,0
|
|
20241209,170500,567748306,655,655,655,655,4618
|
|
20241209,170400,567748306,655,655,655,655,0
|
|
20241209,170300,567748306,655,655,655,655,0
|
|
20241209,170200,567748306,655,655,655,655,0
|
|
20241209,170100,567748306,655,655,655,655,0
|
|
20241209,170000,567748306,655,655,655,655,0
|
|
20241209,165900,567748306,655,655,655,655,0
|
|
20241209,165800,567748306,655,655,655,655,0
|
|
20241209,165700,567748306,655,655,655,655,0
|
|
20241209,165600,567748306,655,655,655,655,0
|
|
20241209,165500,567748306,655,655,655,655,0
|
|
20241209,165400,567748306,655,655,655,655,0
|
|
20241209,165300,567748306,655,655,655,655,0
|
|
20241209,165200,567748306,655,655,655,655,0
|
|
20241209,165100,567748306,655,655,655,655,0
|
|
20241209,165000,567748306,655,655,655,655,0
|
|
20241209,164900,567748306,655,655,655,655,0
|
|
20241209,164800,567748306,655,655,655,655,0
|
|
20241209,164700,567748306,655,655,655,655,0
|
|
20241209,164600,567748306,655,655,655,655,0
|
|
20241209,164500,567748306,655,655,655,655,0
|
|
20241209,164400,567748306,655,655,655,655,0
|
|
20241209,164300,567748306,655,655,655,655,0
|
|
20241209,164200,567748306,655,655,655,655,0
|
|
20241209,164100,567748306,655,655,655,655,0
|
|
20241209,164000,567748306,655,655,655,655,0
|
|
20241209,163900,567748306,655,655,655,655,0
|
|
20241209,163800,567748306,655,655,655,655,0
|
|
20241209,163700,567748306,655,655,655,655,0
|
|
20241209,163600,567748306,655,655,655,655,0
|
|
20241209,163500,567748306,655,655,655,655,4618
|
|
20241209,163400,567748306,655,655,655,655,0
|
|
20241209,163300,567748306,655,655,655,655,0
|
|
20241209,163200,567748306,655,655,655,655,0
|
|
20241209,163100,567748306,655,655,655,655,0
|
|
20241209,163000,567748306,655,655,655,655,0
|
|
20241209,162900,567748306,655,655,655,655,0
|
|
20241209,162800,567748306,655,655,655,655,0
|
|
20241209,162700,567748306,655,655,655,655,0
|
|
20241209,162600,567748306,655,655,655,655,0
|
|
20241209,162500,567748306,655,655,655,655,0
|
|
20241209,162400,567748306,655,655,655,655,0
|
|
20241209,162300,567748306,655,655,655,655,0
|
|
20241209,162200,567748306,655,655,655,655,0
|
|
20241209,162100,567748306,655,655,655,655,0
|
|
20241209,162000,567748306,655,655,655,655,0
|
|
20241209,161900,567748306,655,655,655,655,0
|
|
20241209,161800,567748306,655,655,655,655,0
|
|
20241209,161700,567748306,655,655,655,655,0
|
|
20241209,161600,567748306,655,655,655,655,0
|
|
20241209,161500,567748306,655,655,655,655,0
|
|
20241209,161400,567748306,655,655,655,655,0
|
|
20241209,161300,567748306,655,655,655,655,0
|
|
20241209,161200,567748306,655,655,655,655,0
|
|
20241209,161100,567748306,655,655,655,655,0
|
|
20241209,161000,567748306,655,655,655,655,0
|
|
20241209,160900,567748306,655,655,655,655,0
|
|
20241209,160800,567748306,655,655,655,655,0
|
|
20241209,160700,567748306,655,655,655,655,0
|
|
20241209,160600,567748306,655,655,655,655,0
|
|
20241209,160500,567748306,655,655,655,655,4618
|
|
20241209,160400,567748306,655,655,655,655,0
|
|
20241209,160300,567748306,655,655,655,655,0
|
|
20241209,160200,567748306,655,655,655,655,0
|
|
20241209,160100,567748306,655,655,655,655,0
|
|
20241209,160000,567748306,655,655,655,655,0
|
|
20241209,155900,567748306,655,655,655,655,0
|
|
20241209,155800,567748306,655,655,655,655,0
|
|
20241209,155700,567748306,655,655,655,655,0
|
|
20241209,155600,567748306,655,655,655,655,0
|
|
20241209,155500,567748306,655,655,655,655,0
|
|
20241209,155400,567748306,655,655,655,655,0
|
|
20241209,155300,567748306,655,655,655,655,0
|
|
20241209,155200,567748306,655,655,655,655,0
|
|
20241209,155100,567748306,655,655,655,655,0
|
|
20241209,155000,567748306,655,655,655,655,0
|
|
20241209,154900,567748306,655,655,655,655,0
|
|
20241209,154800,567748306,655,655,655,655,0
|
|
20241209,154700,567748306,655,655,655,655,0
|
|
20241209,154600,567748306,655,655,655,655,0
|
|
20241209,154500,567748306,655,655,655,655,0
|
|
20241209,154400,567748306,655,655,655,655,0
|
|
20241209,154300,567748306,655,655,655,655,0
|
|
20241209,154200,567748306,655,655,655,655,0
|
|
20241209,154100,567748306,655,655,655,655,0
|
|
20241209,154000,567748306,655,655,655,655,0
|
|
20241209,153900,567748306,655,655,655,655,0
|
|
20241209,153800,567748306,655,655,655,655,0
|
|
20241209,153700,567748306,655,655,655,655,0
|
|
20241209,153600,567748306,655,655,655,655,0
|
|
20241209,153500,567748306,655,655,655,655,4618
|
|
20241209,153400,567748306,655,655,655,655,0
|
|
20241209,153300,567748306,655,655,655,655,0
|
|
20241209,153200,567748306,655,655,655,655,0
|
|
20241209,153100,567748306,655,655,655,655,0
|
|
20241209,153000,567748306,655,655,655,655,4618
|
|
20241209,152900,564723516,662,662,662,662,0
|
|
20241209,152800,564723516,662,662,662,662,0
|
|
20241209,152700,564723516,662,662,662,662,0
|
|
20241209,152600,564723516,662,662,662,662,0
|
|
20241209,152500,564723516,662,662,662,662,0
|
|
20241209,152400,564723516,662,662,662,662,0
|
|
20241209,152300,564723516,662,662,662,662,0
|
|
20241209,152200,564723516,662,662,662,662,0
|
|
20241209,152100,564723516,662,662,662,662,0
|
|
20241209,152000,564723516,662,662,662,662,0
|
|
20241209,151900,564723516,662,662,662,662,130
|
|
20241209,151800,564637456,663,663,663,662,28
|
|
20241209,151700,564618893,663,662,663,662,552
|
|
20241209,151600,564253358,662,662,662,662,59
|
|
20241209,151500,564214300,663,663,663,663,7
|
|
20241209,151400,564209659,663,663,663,663,0
|
|
20241209,151300,564209659,663,663,663,663,0
|
|
20241209,151200,564209659,663,663,663,663,1
|
|
20241209,151100,564208996,655,655,655,655,1
|
|
20241209,151000,564208341,663,655,663,655,3069
|
|
20241209,150900,562177278,652,662,662,652,2887
|
|
20241209,150800,560292831,662,662,662,662,503
|
|
20241209,150700,559959845,662,663,663,653,1888
|
|
20241209,150600,558724892,663,663,663,663,10
|
|
20241209,150500,558718262,663,662,663,662,508
|
|
20241209,150400,558381963,662,662,662,662,202
|
|
20241209,150300,558248239,654,662,662,654,1950
|
|
20241209,150200,556967518,664,662,664,662,518
|
|
20241209,150100,556623666,664,656,664,656,5405
|
|
20241209,150000,553072709,655,655,655,655,235
|
|
20241209,145900,552918784,655,655,655,655,238
|
|
20241209,145800,552762894,656,656,656,656,2
|
|
20241209,145700,552761582,653,653,653,653,1080
|
|
20241209,145600,552056342,653,653,653,653,2
|
|
20241209,145500,552055036,658,658,658,658,0
|
|
20241209,145400,552055036,658,658,658,658,1
|
|
20241209,145300,552054378,650,656,657,650,24011
|
|
20241209,145200,536352264,656,655,656,655,15
|
|
20241209,145100,536342429,655,655,655,655,76
|
|
20241209,145000,536292649,655,656,656,654,3445
|
|
20241209,144900,534038420,656,656,656,656,214
|
|
20241209,144800,533898036,655,655,655,655,700
|
|
20241209,144700,533439536,656,655,656,655,10082
|
|
20241209,144600,526825826,656,656,656,656,1019
|
|
20241209,144500,526157362,656,653,656,652,5250
|
|
20241209,144400,522714178,656,656,656,653,224
|
|
20241209,144300,522567579,656,653,656,653,157
|
|
20241209,144200,522465055,656,656,656,656,1006
|
|
20241209,144100,521805119,656,656,656,656,2
|
|
20241209,144000,521803807,650,653,653,650,10109
|
|
20241209,143900,515212826,653,653,653,653,83
|
|
20241209,143800,515158627,653,653,653,653,0
|
|
20241209,143700,515158627,653,653,653,653,500
|
|
20241209,143600,514832127,652,652,652,652,3
|
|
20241209,143500,514830171,656,652,656,652,1506
|
|
20241209,143400,513846160,652,653,653,652,3
|
|
20241209,143300,513844202,650,651,651,648,3001
|
|
20241209,143200,511895411,654,654,654,654,0
|
|
20241209,143100,511895411,654,654,654,654,1116
|
|
20241209,143000,511165547,654,650,654,649,3235
|
|
20241209,142900,509062791,650,650,650,650,10
|
|
20241209,142800,509056291,648,650,650,648,3000
|
|
20241209,142700,507110510,649,649,649,649,0
|
|
20241209,142600,507110510,649,650,650,649,1000
|
|
20241209,142500,506460591,650,650,650,650,27
|
|
20241209,142400,506443041,650,651,651,650,3000
|
|
20241209,142300,504492746,656,656,656,656,10
|
|
20241209,142200,504486186,650,650,650,650,0
|
|
20241209,142100,504486186,650,651,651,650,11323
|
|
20241209,142000,497123410,650,655,655,650,26500
|
|
20241209,141900,479844627,655,655,655,654,2819
|
|
20241209,141800,478000603,656,659,659,656,1419
|
|
20241209,141700,477069709,659,656,659,655,2048
|
|
20241209,141600,475728065,660,660,660,660,20
|
|
20241209,141500,475714865,660,660,660,655,4238
|
|
20241209,141400,472935234,661,661,661,661,2
|
|
20241209,141300,472933912,658,659,659,658,2936
|
|
20241209,141200,471001474,661,661,661,661,0
|
|
20241209,141100,471001474,661,660,661,660,34
|
|
20241209,141000,470979024,660,660,660,660,341
|
|
20241209,140900,470753964,660,660,660,660,76
|
|
20241209,140800,470703804,660,657,660,657,306
|
|
20241209,140700,470502732,657,657,657,657,0
|
|
20241209,140600,470502732,657,657,657,657,0
|
|
20241209,140500,470502732,657,657,657,657,429
|
|
20241209,140400,470220879,661,661,661,661,32
|
|
20241209,140300,470199727,657,657,657,657,15000
|
|
20241209,140200,460344727,664,664,664,664,0
|
|
20241209,140100,460344727,664,664,664,664,5
|
|
20241209,140000,460341407,664,664,664,658,2932
|
|
20241209,135900,458411337,664,663,664,663,15166
|
|
20241209,135800,448341123,664,664,664,664,2
|
|
20241209,135700,448339795,664,664,664,664,0
|
|
20241209,135600,448339795,664,664,664,664,68
|
|
20241209,135500,448294643,656,656,656,656,1
|
|
20241209,135400,448293987,656,656,656,656,0
|
|
20241209,135300,448293987,656,659,659,655,14310
|
|
20241209,135200,438888248,658,661,661,658,20000
|
|
20241209,135100,425698256,665,665,665,665,0
|
|
20241209,135000,425698256,665,665,665,665,0
|
|
20241209,134900,425698256,665,665,665,665,2
|
|
20241209,134800,425696926,661,661,661,661,924
|
|
20241209,134700,425086162,661,661,661,661,791
|
|
20241209,134600,424563311,661,663,663,661,5296
|
|
20241209,134500,421058777,664,664,664,664,28
|
|
20241209,134400,421040185,665,665,665,665,0
|
|
20241209,134300,421040185,665,665,665,665,751
|
|
20241209,134200,420540770,665,665,665,665,59
|
|
20241209,134100,420501535,665,665,665,665,158
|
|
20241209,134000,420396465,664,664,664,664,0
|
|
20241209,133900,420396465,664,665,665,664,3075
|
|
20241209,133800,418354590,665,665,665,665,200
|
|
20241209,133700,418221590,665,665,665,665,172
|
|
20241209,133600,418107210,665,665,665,665,30
|
|
20241209,133500,418087260,666,666,666,666,0
|
|
20241209,133400,418087260,666,666,666,666,0
|
|
20241209,133300,418087260,666,666,666,666,17
|
|
20241209,133200,418075938,666,666,666,666,12
|
|
20241209,133100,418067946,666,666,666,666,312
|
|
20241209,133000,417860154,666,666,666,666,500
|
|
20241209,132900,417527154,666,666,666,666,292
|
|
20241209,132800,417332682,666,666,666,666,200
|
|
20241209,132700,417199482,665,665,665,665,0
|
|
20241209,132600,417199482,665,665,665,665,1300
|
|
20241209,132500,416334982,664,664,664,664,826
|
|
20241209,132400,415786518,664,664,664,664,8992
|
|
20241209,132300,409815830,664,664,664,664,0
|
|
20241209,132200,409815830,664,664,664,664,1
|
|
20241209,132100,409815166,667,664,667,664,119
|
|
20241209,132000,409735832,663,663,663,663,0
|
|
20241209,131900,409735832,663,663,663,663,0
|
|
20241209,131800,409735832,663,664,664,663,2747
|
|
20241209,131700,407913982,664,664,664,664,0
|
|
20241209,131600,407913982,664,664,664,664,0
|
|
20241209,131500,407913982,664,663,664,663,52
|
|
20241209,131400,407879504,668,667,668,667,14
|
|
20241209,131300,407870153,667,667,667,667,0
|
|
20241209,131200,407870153,667,667,667,667,50
|
|
20241209,131100,407836803,667,667,667,667,0
|
|
20241209,131000,407836803,667,667,667,667,65
|
|
20241209,130900,407793448,667,667,667,667,0
|
|
20241209,130800,407793448,667,667,667,667,1334
|
|
20241209,130700,406903670,663,663,663,663,7541
|
|
20241209,130600,401903987,663,667,667,663,107
|
|
20241209,130500,401832626,667,667,667,667,0
|
|
20241209,130400,401832626,667,667,667,667,10
|
|
20241209,130300,401825956,667,663,667,663,1210
|
|
20241209,130200,401023686,663,663,663,663,0
|
|
20241209,130100,401023686,663,663,663,663,40
|
|
20241209,130000,400997166,663,663,666,663,160
|
|
20241209,125900,400890936,663,663,663,663,0
|
|
20241209,125800,400890936,663,663,665,663,36
|
|
20241209,125700,400867066,663,664,665,663,154
|
|
20241209,125600,400764820,664,663,665,663,71
|
|
20241209,125500,400717633,663,663,664,663,971
|
|
20241209,125400,400073521,663,662,663,662,32
|
|
20241209,125300,400052308,662,666,669,660,17432
|
|
20241209,125200,388510712,666,666,666,666,32
|
|
20241209,125100,388489400,666,665,666,665,32
|
|
20241209,125000,388468104,665,664,665,664,31
|
|
20241209,124900,388447505,664,667,667,664,12394
|
|
20241209,124800,380199840,669,670,670,668,13541
|
|
20241209,124700,371146164,671,671,671,671,453
|
|
20241209,124600,370842201,672,672,672,672,3
|
|
20241209,124500,370840185,672,672,672,672,0
|
|
20241209,124400,370840185,672,672,672,672,0
|
|
20241209,124300,370840185,672,672,672,672,764
|
|
20241209,124200,370326777,672,673,673,672,631
|
|
20241209,124100,369902623,674,674,674,674,200
|
|
20241209,124000,369767823,674,674,674,674,122
|
|
20241209,123900,369685595,674,673,674,673,660
|
|
20241209,123800,369241117,672,672,672,672,327
|
|
20241209,123700,369021373,672,672,672,672,0
|
|
20241209,123600,369021373,672,672,672,672,62
|
|
20241209,123500,368979709,672,673,673,672,22
|
|
20241209,123400,368964924,673,673,673,673,310
|
|
20241209,123300,368756294,674,674,674,674,10
|
|
20241209,123200,368749554,676,676,676,676,1
|
|
20241209,123100,368748878,671,671,671,671,1
|
|
20241209,123000,368748207,671,672,672,671,6422
|
|
20241209,122900,364439044,671,671,671,671,0
|
|
20241209,122800,364439044,671,671,671,671,0
|
|
20241209,122700,364439044,671,671,671,671,0
|
|
20241209,122600,364439044,671,671,671,671,1300
|
|
20241209,122500,363566744,676,676,676,676,25
|
|
20241209,122400,363549844,676,674,676,674,10927
|
|
20241209,122300,356172380,671,671,671,671,138
|
|
20241209,122200,356079782,671,671,671,671,0
|
|
20241209,122100,356079782,671,671,671,671,0
|
|
20241209,122000,356079782,671,671,671,671,0
|
|
20241209,121900,356079782,671,671,671,671,20
|
|
20241209,121800,356066362,671,673,673,671,31
|
|
20241209,121700,356045529,676,676,676,676,443
|
|
20241209,121600,355746061,676,676,676,676,390
|
|
20241209,121500,355482421,680,680,680,680,6
|
|
20241209,121400,355478341,680,680,680,680,0
|
|
20241209,121300,355478341,680,678,680,678,14510
|
|
20241209,121200,345623919,678,678,678,673,408
|
|
20241209,121100,345347340,678,669,678,669,3325
|
|
20241209,121000,343099989,669,669,669,669,0
|
|
20241209,120900,343099989,669,666,669,666,2330
|
|
20241209,120800,341545131,666,666,667,666,19
|
|
20241209,120700,341532476,666,666,666,666,17
|
|
20241209,120600,341521154,666,667,668,666,286
|
|
20241209,120500,341330396,666,667,667,666,509
|
|
20241209,120400,340990894,668,667,668,667,592
|
|
20241209,120300,340596010,667,668,668,667,990
|
|
20241209,120200,339934691,668,668,668,668,62
|
|
20241209,120100,339893275,668,668,669,668,538
|
|
20241209,120000,339533869,668,670,671,668,2872
|
|
20241209,115900,337611498,669,669,672,669,25
|
|
20241209,115800,337594749,669,669,672,669,19
|
|
20241209,115700,337582026,672,672,672,672,1
|
|
20241209,115600,337581354,669,672,672,669,280
|
|
20241209,115500,337393944,672,672,672,672,1
|
|
20241209,115400,337393272,669,669,669,669,0
|
|
20241209,115300,337393272,669,669,669,669,0
|
|
20241209,115200,337393272,669,669,669,669,10
|
|
20241209,115100,337386582,669,669,669,669,50
|
|
20241209,115000,337353132,669,669,669,669,100
|
|
20241209,114900,337286232,669,670,670,669,1940
|
|
20241209,114800,335986481,670,670,670,670,0
|
|
20241209,114700,335986481,670,670,670,670,0
|
|
20241209,114600,335986481,670,670,670,670,24
|
|
20241209,114500,335970401,670,670,670,670,85
|
|
20241209,114400,335913451,670,670,670,670,43
|
|
20241209,114300,335884641,669,669,669,669,0
|
|
20241209,114200,335884641,669,669,669,669,200
|
|
20241209,114100,335750841,669,669,669,669,17
|
|
20241209,114000,335739468,669,669,669,669,319
|
|
20241209,113900,335526057,670,670,670,670,18
|
|
20241209,113800,335513997,668,668,668,668,0
|
|
20241209,113700,335513997,668,668,668,668,0
|
|
20241209,113600,335513997,668,668,668,668,0
|
|
20241209,113500,335513997,668,668,668,668,3
|
|
20241209,113400,335511993,668,668,668,668,613
|
|
20241209,113300,335102509,668,668,668,668,30
|
|
20241209,113200,335082469,668,668,668,668,191
|
|
20241209,113100,334954881,668,668,668,668,0
|
|
20241209,113000,334954881,668,668,668,668,0
|
|
20241209,112900,334954881,668,668,668,668,3275
|
|
20241209,112800,332767181,668,668,668,668,18
|
|
20241209,112700,332755157,668,668,668,668,300
|
|
20241209,112600,332554757,668,668,668,668,0
|
|
20241209,112500,332554757,668,668,668,668,13
|
|
20241209,112400,332546073,668,668,668,668,0
|
|
20241209,112300,332546073,668,668,668,668,0
|
|
20241209,112200,332546073,668,668,668,668,44
|
|
20241209,112100,332516681,668,668,668,668,13411
|
|
20241209,112000,323558133,668,669,669,668,148
|
|
20241209,111900,323459268,668,668,668,668,0
|
|
20241209,111800,323459268,668,668,668,668,1
|
|
20241209,111700,323458600,668,668,668,668,0
|
|
20241209,111600,323458600,668,668,668,668,3130
|
|
20241209,111500,321367760,668,668,668,668,0
|
|
20241209,111400,321367760,668,668,668,668,211
|
|
20241209,111300,321226812,668,670,670,668,2469
|
|
20241209,111200,319573337,667,678,678,667,283
|
|
20241209,111100,319382959,678,678,678,678,0
|
|
20241209,111000,319382959,678,663,678,663,16636
|
|
20241209,110900,308184890,663,663,663,663,9
|
|
20241209,110800,308178923,663,663,663,663,5
|
|
20241209,110700,308175608,663,663,664,662,870
|
|
20241209,110600,307598649,663,664,664,663,2729
|
|
20241209,110500,305787649,665,667,667,665,6005
|
|
20241209,110400,301790219,667,667,673,667,10
|
|
20241209,110300,301783519,667,667,667,667,5
|
|
20241209,110200,301780184,667,667,667,667,5
|
|
20241209,110100,301776849,667,668,668,667,4
|
|
20241209,110000,301774180,667,667,674,667,136
|
|
20241209,105900,301683454,673,674,675,673,20201
|
|
20241209,105800,288067171,674,673,674,673,2528
|
|
20241209,105700,286364817,671,673,673,671,917
|
|
20241209,105600,285749432,673,673,673,671,1267
|
|
20241209,105500,284898029,673,673,673,673,6
|
|
20241209,105400,284893991,673,673,673,673,0
|
|
20241209,105300,284893991,673,671,674,671,3343
|
|
20241209,105200,282642762,671,671,671,671,2336
|
|
20241209,105100,281075306,671,671,671,671,18
|
|
20241209,105000,281063228,665,665,665,665,2122
|
|
20241209,104900,279652098,665,666,666,665,3185
|
|
20241209,104800,277533220,666,671,671,666,1844
|
|
20241209,104700,276300644,671,671,671,671,220
|
|
20241209,104600,276153024,674,674,674,671,215
|
|
20241209,104500,276008384,674,674,674,674,28
|
|
20241209,104400,275989512,674,674,674,674,3
|
|
20241209,104300,275987490,674,674,674,674,1
|
|
20241209,104200,275986816,670,666,670,666,9291
|
|
20241209,104100,269773621,666,665,666,665,1970
|
|
20241209,104000,268462791,666,666,666,666,100
|
|
20241209,103900,268396191,666,664,666,664,13
|
|
20241209,103800,268387539,664,664,664,664,420
|
|
20241209,103700,268108659,664,667,667,664,3168
|
|
20241209,103600,265999586,664,664,664,664,0
|
|
20241209,103500,265999586,664,664,664,664,0
|
|
20241209,103400,265999586,664,664,664,664,1768
|
|
20241209,103300,264825634,664,664,664,664,102
|
|
20241209,103200,264757906,664,659,664,659,32
|
|
20241209,103100,264736798,659,662,662,659,24
|
|
20241209,103000,264720979,659,659,659,659,1500
|
|
20241209,102900,263732479,659,659,659,659,1312
|
|
20241209,102800,262867871,659,661,661,659,7889
|
|
20241209,102700,257662868,661,662,662,661,359
|
|
20241209,102600,257425374,661,664,664,661,1959
|
|
20241209,102500,256129833,664,666,666,664,3770
|
|
20241209,102400,253622777,666,665,666,665,850
|
|
20241209,102300,253057347,665,665,665,665,700
|
|
20241209,102200,252591847,665,665,665,665,124
|
|
20241209,102100,252509387,667,667,667,666,3345
|
|
20241209,102000,250280470,668,668,668,668,740
|
|
20241209,101900,249786150,668,668,668,668,0
|
|
20241209,101800,249786150,668,668,668,668,50
|
|
20241209,101700,249752750,668,668,668,668,28
|
|
20241209,101600,249734046,667,667,667,667,0
|
|
20241209,101500,249734046,667,667,667,667,18
|
|
20241209,101400,249722040,667,667,667,667,0
|
|
20241209,101300,249722040,667,667,667,667,2
|
|
20241209,101200,249720706,670,669,670,667,2011
|
|
20241209,101100,248374744,669,669,670,669,102
|
|
20241209,101000,248306415,669,670,670,669,195
|
|
20241209,100900,248175770,670,671,671,669,1956
|
|
20241209,100800,246865290,677,677,677,677,0
|
|
20241209,100700,246865290,677,677,677,677,1
|
|
20241209,100600,246864613,677,672,677,671,1560
|
|
20241209,100500,245813987,672,672,672,672,205
|
|
20241209,100400,245676227,672,672,672,670,1866
|
|
20241209,100300,244424449,672,672,674,672,7797
|
|
20241209,100200,239179397,672,672,672,672,0
|
|
20241209,100100,239179397,672,671,672,671,2
|
|
20241209,100000,239178054,671,671,671,671,7
|
|
20241209,095900,239173357,673,673,673,673,150
|
|
20241209,095800,239072407,673,673,673,673,10
|
|
20241209,095700,239065677,670,670,670,670,0
|
|
20241209,095600,239065677,670,670,673,670,2111
|
|
20241209,095500,237650192,670,670,670,669,2089
|
|
20241209,095400,236250602,670,671,671,670,23
|
|
20241209,095300,236235175,670,670,670,670,2086
|
|
20241209,095200,234837555,670,668,673,668,1755
|
|
20241209,095100,233662713,667,667,669,667,722
|
|
20241209,095000,233179739,667,667,667,660,5292
|
|
20241209,094900,229684487,667,667,668,667,529
|
|
20241209,094800,229331188,667,668,668,658,24047
|
|
20241209,094700,213483735,668,671,671,660,3648
|
|
20241209,094600,211071174,671,679,679,662,2061
|
|
20241209,094500,209701713,679,674,679,664,9523
|
|
20241209,094400,203354284,675,680,682,675,3012
|
|
20241209,094300,201317562,677,678,678,677,638
|
|
20241209,094200,200885245,678,682,682,678,210
|
|
20241209,094100,200742352,678,677,678,677,108
|
|
20241209,094000,200669131,678,676,680,676,646
|
|
20241209,093900,200232055,675,668,675,668,2894
|
|
20241209,093800,198295643,668,676,676,668,5803
|
|
20241209,093700,194418750,676,671,676,668,2274
|
|
20241209,093600,192898966,668,682,682,668,2414
|
|
20241209,093500,191279838,683,683,683,683,0
|
|
20241209,093400,191279838,683,685,685,683,1020
|
|
20241209,093300,190581178,685,670,685,670,16158
|
|
20241209,093200,179570930,668,679,680,668,1001
|
|
20241209,093100,178890312,679,676,679,667,7900
|
|
20241209,093000,173549543,665,670,677,665,5669
|
|
20241209,092900,169741978,670,668,670,668,5682
|
|
20241209,092800,165937722,668,663,668,663,5751
|
|
20241209,092700,162102864,662,660,662,660,537
|
|
20241209,092600,161747380,656,656,656,656,200
|
|
20241209,092500,161616180,655,670,670,649,29178
|
|
20241209,092400,142483314,659,670,671,659,15809
|
|
20241209,092300,131961227,670,671,671,670,5014
|
|
20241209,092200,128600637,671,673,673,671,3628
|
|
20241209,092100,126164243,673,675,675,673,2936
|
|
20241209,092000,124186300,676,679,679,676,3162
|
|
20241209,091900,122044572,679,676,679,676,3116
|
|
20241209,091800,119929843,676,676,677,675,6174
|
|
20241209,091700,115754724,677,678,678,676,3357
|
|
20241209,091600,113482326,678,680,680,678,1380
|
|
20241209,091500,112546592,680,678,680,677,1121
|
|
20241209,091400,111787034,678,678,678,677,840
|
|
20241209,091300,111218102,678,680,680,677,7977
|
|
20241209,091200,105800287,680,680,683,680,21900
|
|
20241209,091100,90906475,680,684,686,680,26746
|
|
20241209,091000,72680720,684,685,686,684,1434
|
|
20241209,090900,71698973,684,684,684,684,561
|
|
20241209,090800,71315249,681,684,685,681,8462
|
|
20241209,090700,65536346,684,684,689,683,1398
|
|
20241209,090600,64581107,684,684,689,683,2472
|
|
20241209,090500,62892199,683,689,689,683,6222
|
|
20241209,090400,58638933,689,689,689,685,12272
|
|
20241209,090300,50231872,689,690,690,687,3729
|
|
20241209,090200,47662576,695,691,695,690,3408
|
|
20241209,090100,45310538,690,696,696,685,14749
|
|
20241209,090000,35142979,696,704,704,696,50000
|