611 lines
27 KiB
CSV
611 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,190800,296448167,624,624,624,624,3554
|
|
20241212,190700,296448167,624,624,624,624,0
|
|
20241212,190600,296448167,624,624,624,624,0
|
|
20241212,190500,296448167,624,624,624,624,0
|
|
20241212,190400,296448167,624,624,624,624,0
|
|
20241212,190300,296448167,624,624,624,624,0
|
|
20241212,190200,296448167,624,624,624,624,0
|
|
20241212,190100,296448167,624,624,624,624,0
|
|
20241212,190000,296448167,624,624,624,624,0
|
|
20241212,185900,296448167,624,624,624,624,0
|
|
20241212,185800,296448167,624,624,624,624,0
|
|
20241212,185700,296448167,624,624,624,624,0
|
|
20241212,185600,296448167,624,624,624,624,0
|
|
20241212,185500,296448167,624,624,624,624,0
|
|
20241212,185400,296448167,624,624,624,624,0
|
|
20241212,185300,296448167,624,624,624,624,0
|
|
20241212,185200,296448167,624,624,624,624,0
|
|
20241212,185100,296448167,624,624,624,624,0
|
|
20241212,185000,296448167,624,624,624,624,0
|
|
20241212,184900,296448167,624,624,624,624,0
|
|
20241212,184800,296448167,624,624,624,624,0
|
|
20241212,184700,296448167,624,624,624,624,0
|
|
20241212,184600,296448167,624,624,624,624,0
|
|
20241212,184500,296448167,624,624,624,624,0
|
|
20241212,184400,296448167,624,624,624,624,0
|
|
20241212,184300,296448167,624,624,624,624,0
|
|
20241212,184200,296448167,624,624,624,624,0
|
|
20241212,184100,296448167,624,624,624,624,0
|
|
20241212,184000,296448167,624,624,624,624,0
|
|
20241212,183900,296448167,624,624,624,624,0
|
|
20241212,183800,296448167,624,624,624,624,3554
|
|
20241212,183700,296448167,624,624,624,624,0
|
|
20241212,183600,296448167,624,624,624,624,0
|
|
20241212,183500,296448167,624,624,624,624,0
|
|
20241212,183400,296448167,624,624,624,624,0
|
|
20241212,183300,296448167,624,624,624,624,0
|
|
20241212,183200,296448167,624,624,624,624,0
|
|
20241212,183100,296448167,624,624,624,624,0
|
|
20241212,183000,296448167,624,624,624,624,0
|
|
20241212,182900,296448167,624,624,624,624,0
|
|
20241212,182800,296448167,624,624,624,624,0
|
|
20241212,182700,296448167,624,624,624,624,0
|
|
20241212,182600,296448167,624,624,624,624,0
|
|
20241212,182500,296448167,624,624,624,624,0
|
|
20241212,182400,296448167,624,624,624,624,0
|
|
20241212,182300,296448167,624,624,624,624,0
|
|
20241212,182200,296448167,624,624,624,624,0
|
|
20241212,182100,296448167,624,624,624,624,0
|
|
20241212,182000,296448167,624,624,624,624,0
|
|
20241212,181900,296448167,624,624,624,624,0
|
|
20241212,181800,296448167,624,624,624,624,0
|
|
20241212,181700,296448167,624,624,624,624,0
|
|
20241212,181600,296448167,624,624,624,624,0
|
|
20241212,181500,296448167,624,624,624,624,0
|
|
20241212,181400,296448167,624,624,624,624,0
|
|
20241212,181300,296448167,624,624,624,624,0
|
|
20241212,181200,296448167,624,624,624,624,0
|
|
20241212,181100,296448167,624,624,624,624,0
|
|
20241212,181000,296448167,624,624,624,624,0
|
|
20241212,180900,296448167,624,624,624,624,0
|
|
20241212,180800,296448167,624,624,624,624,3554
|
|
20241212,180700,296448167,624,624,624,624,0
|
|
20241212,180600,296448167,624,624,624,624,0
|
|
20241212,180500,296448167,624,624,624,624,0
|
|
20241212,180400,296448167,624,624,624,624,0
|
|
20241212,180300,296448167,624,624,624,624,0
|
|
20241212,180200,296448167,624,624,624,624,0
|
|
20241212,180100,296448167,624,624,624,624,0
|
|
20241212,180000,296448167,624,624,624,624,0
|
|
20241212,175900,296448167,624,624,624,624,0
|
|
20241212,175800,296448167,624,624,624,624,0
|
|
20241212,175700,296448167,624,624,624,624,0
|
|
20241212,175600,296448167,624,624,624,624,0
|
|
20241212,175500,296448167,624,624,624,624,0
|
|
20241212,175400,296448167,624,624,624,624,0
|
|
20241212,175300,296448167,624,624,624,624,0
|
|
20241212,175200,296448167,624,624,624,624,0
|
|
20241212,175100,296448167,624,624,624,624,0
|
|
20241212,175000,296448167,624,624,624,624,0
|
|
20241212,174900,296448167,624,624,624,624,0
|
|
20241212,174800,296448167,624,624,624,624,0
|
|
20241212,174700,296448167,624,624,624,624,0
|
|
20241212,174600,296448167,624,624,624,624,0
|
|
20241212,174500,296448167,624,624,624,624,0
|
|
20241212,174400,296448167,624,624,624,624,0
|
|
20241212,174300,296448167,624,624,624,624,0
|
|
20241212,174200,296448167,624,624,624,624,0
|
|
20241212,174100,296448167,624,624,624,624,0
|
|
20241212,174000,296448167,624,624,624,624,0
|
|
20241212,173900,296448167,624,624,624,624,0
|
|
20241212,173800,296448167,624,624,624,624,3554
|
|
20241212,173700,296448167,624,624,624,624,0
|
|
20241212,173600,296448167,624,624,624,624,0
|
|
20241212,173500,296448167,624,624,624,624,0
|
|
20241212,173400,296448167,624,624,624,624,0
|
|
20241212,173300,296448167,624,624,624,624,0
|
|
20241212,173200,296448167,624,624,624,624,0
|
|
20241212,173100,296448167,624,624,624,624,0
|
|
20241212,173000,296448167,624,624,624,624,0
|
|
20241212,172900,296448167,624,624,624,624,0
|
|
20241212,172800,296448167,624,624,624,624,0
|
|
20241212,172700,296448167,624,624,624,624,0
|
|
20241212,172600,296448167,624,624,624,624,0
|
|
20241212,172500,296448167,624,624,624,624,0
|
|
20241212,172400,296448167,624,624,624,624,0
|
|
20241212,172300,296448167,624,624,624,624,0
|
|
20241212,172200,296448167,624,624,624,624,0
|
|
20241212,172100,296448167,624,624,624,624,0
|
|
20241212,172000,296448167,624,624,624,624,0
|
|
20241212,171900,296448167,624,624,624,624,0
|
|
20241212,171800,296448167,624,624,624,624,0
|
|
20241212,171700,296448167,624,624,624,624,0
|
|
20241212,171600,296448167,624,624,624,624,0
|
|
20241212,171500,296448167,624,624,624,624,0
|
|
20241212,171400,296448167,624,624,624,624,0
|
|
20241212,171300,296448167,624,624,624,624,0
|
|
20241212,171200,296448167,624,624,624,624,0
|
|
20241212,171100,296448167,624,624,624,624,0
|
|
20241212,171000,296448167,624,624,624,624,0
|
|
20241212,170900,296448167,624,624,624,624,0
|
|
20241212,170800,296448167,624,624,624,624,3554
|
|
20241212,170700,296448167,624,624,624,624,0
|
|
20241212,170600,296448167,624,624,624,624,0
|
|
20241212,170500,296448167,624,624,624,624,0
|
|
20241212,170400,296448167,624,624,624,624,0
|
|
20241212,170300,296448167,624,624,624,624,0
|
|
20241212,170200,296448167,624,624,624,624,0
|
|
20241212,170100,296448167,624,624,624,624,0
|
|
20241212,170000,296448167,624,624,624,624,0
|
|
20241212,165900,296448167,624,624,624,624,0
|
|
20241212,165800,296448167,624,624,624,624,0
|
|
20241212,165700,296448167,624,624,624,624,0
|
|
20241212,165600,296448167,624,624,624,624,0
|
|
20241212,165500,296448167,624,624,624,624,0
|
|
20241212,165400,296448167,624,624,624,624,0
|
|
20241212,165300,296448167,624,624,624,624,0
|
|
20241212,165200,296448167,624,624,624,624,0
|
|
20241212,165100,296448167,624,624,624,624,0
|
|
20241212,165000,296448167,624,624,624,624,0
|
|
20241212,164900,296448167,624,624,624,624,0
|
|
20241212,164800,296448167,624,624,624,624,0
|
|
20241212,164700,296448167,624,624,624,624,0
|
|
20241212,164600,296448167,624,624,624,624,0
|
|
20241212,164500,296448167,624,624,624,624,0
|
|
20241212,164400,296448167,624,624,624,624,0
|
|
20241212,164300,296448167,624,624,624,624,0
|
|
20241212,164200,296448167,624,624,624,624,0
|
|
20241212,164100,296448167,624,624,624,624,0
|
|
20241212,164000,296448167,624,624,624,624,0
|
|
20241212,163900,296448167,624,624,624,624,0
|
|
20241212,163800,296448167,624,624,624,624,3554
|
|
20241212,163700,296448167,624,624,624,624,0
|
|
20241212,163600,296448167,624,624,624,624,0
|
|
20241212,163500,296448167,624,624,624,624,0
|
|
20241212,163400,296448167,624,624,624,624,0
|
|
20241212,163300,296448167,624,624,624,624,0
|
|
20241212,163200,296448167,624,624,624,624,0
|
|
20241212,163100,296448167,624,624,624,624,0
|
|
20241212,163000,296448167,624,624,624,624,0
|
|
20241212,162900,296448167,624,624,624,624,0
|
|
20241212,162800,296448167,624,624,624,624,0
|
|
20241212,162700,296448167,624,624,624,624,0
|
|
20241212,162600,296448167,624,624,624,624,0
|
|
20241212,162500,296448167,624,624,624,624,0
|
|
20241212,162400,296448167,624,624,624,624,0
|
|
20241212,162300,296448167,624,624,624,624,0
|
|
20241212,162200,296448167,624,624,624,624,0
|
|
20241212,162100,296448167,624,624,624,624,0
|
|
20241212,162000,296448167,624,624,624,624,0
|
|
20241212,161900,296448167,624,624,624,624,0
|
|
20241212,161800,296448167,624,624,624,624,0
|
|
20241212,161700,296448167,624,624,624,624,0
|
|
20241212,161600,296448167,624,624,624,624,0
|
|
20241212,161500,296448167,624,624,624,624,0
|
|
20241212,161400,296448167,624,624,624,624,0
|
|
20241212,161300,296448167,624,624,624,624,0
|
|
20241212,161200,296448167,624,624,624,624,0
|
|
20241212,161100,296448167,624,624,624,624,0
|
|
20241212,161000,296448167,624,624,624,624,0
|
|
20241212,160900,296448167,624,624,624,624,0
|
|
20241212,160800,296448167,624,624,624,624,3554
|
|
20241212,160700,296448167,624,624,624,624,0
|
|
20241212,160600,296448167,624,624,624,624,0
|
|
20241212,160500,296448167,624,624,624,624,0
|
|
20241212,160400,296448167,624,624,624,624,0
|
|
20241212,160300,296448167,624,624,624,624,0
|
|
20241212,160200,296448167,624,624,624,624,0
|
|
20241212,160100,296448167,624,624,624,624,0
|
|
20241212,160000,296448167,624,624,624,624,0
|
|
20241212,155900,296448167,624,624,624,624,0
|
|
20241212,155800,296448167,624,624,624,624,0
|
|
20241212,155700,296448167,624,624,624,624,0
|
|
20241212,155600,296448167,624,624,624,624,0
|
|
20241212,155500,296448167,624,624,624,624,0
|
|
20241212,155400,296448167,624,624,624,624,0
|
|
20241212,155300,296448167,624,624,624,624,0
|
|
20241212,155200,296448167,624,624,624,624,0
|
|
20241212,155100,296448167,624,624,624,624,0
|
|
20241212,155000,296448167,624,624,624,624,0
|
|
20241212,154900,296448167,624,624,624,624,0
|
|
20241212,154800,296448167,624,624,624,624,0
|
|
20241212,154700,296448167,624,624,624,624,0
|
|
20241212,154600,296448167,624,624,624,624,0
|
|
20241212,154500,296448167,624,624,624,624,0
|
|
20241212,154400,296448167,624,624,624,624,0
|
|
20241212,154300,296448167,624,624,624,624,0
|
|
20241212,154200,296448167,624,624,624,624,0
|
|
20241212,154100,296448167,624,624,624,624,0
|
|
20241212,154000,296448167,624,624,624,624,0
|
|
20241212,153900,296448167,624,624,624,624,0
|
|
20241212,153800,296448167,624,624,624,624,3554
|
|
20241212,153700,296448167,624,624,624,624,0
|
|
20241212,153600,296448167,624,624,624,624,0
|
|
20241212,153500,296448167,624,624,624,624,0
|
|
20241212,153400,296448167,624,624,624,624,0
|
|
20241212,153300,296448167,624,624,624,624,0
|
|
20241212,153200,296448167,624,624,624,624,0
|
|
20241212,153100,296448167,624,624,624,624,0
|
|
20241212,153000,296448167,624,624,624,624,3554
|
|
20241212,152900,294230471,624,624,624,624,0
|
|
20241212,152800,294230471,624,624,624,624,0
|
|
20241212,152700,294230471,624,624,624,624,0
|
|
20241212,152600,294230471,624,624,624,624,0
|
|
20241212,152500,294230471,624,624,624,624,0
|
|
20241212,152400,294230471,624,624,624,624,0
|
|
20241212,152300,294230471,624,624,624,624,0
|
|
20241212,152200,294230471,624,624,624,624,0
|
|
20241212,152100,294230471,624,624,624,624,0
|
|
20241212,152000,294230471,624,624,624,624,0
|
|
20241212,151900,294230471,624,624,624,624,0
|
|
20241212,151800,294230471,624,624,624,624,3
|
|
20241212,151700,294228599,624,624,624,624,1
|
|
20241212,151600,294227975,623,623,623,623,18
|
|
20241212,151500,294216761,623,623,623,623,0
|
|
20241212,151400,294216761,623,623,623,623,202
|
|
20241212,151300,294090915,623,623,623,623,10
|
|
20241212,151200,294084685,623,623,623,623,10
|
|
20241212,151100,294078455,623,623,623,623,2
|
|
20241212,151000,294077209,623,623,623,623,100
|
|
20241212,150900,294014909,623,623,623,623,0
|
|
20241212,150800,294014909,623,623,623,623,0
|
|
20241212,150700,294014909,623,623,623,623,0
|
|
20241212,150600,294014909,623,623,623,623,5
|
|
20241212,150500,294011794,620,620,620,620,20
|
|
20241212,150400,293999394,620,620,620,620,2
|
|
20241212,150300,293998154,622,622,622,622,0
|
|
20241212,150200,293998154,622,622,622,622,0
|
|
20241212,150100,293998154,622,622,622,622,0
|
|
20241212,150000,293998154,622,622,622,622,1741
|
|
20241212,145900,292915252,621,621,621,621,40
|
|
20241212,145800,292890412,621,621,621,621,7
|
|
20241212,145700,292886065,620,621,621,620,7000
|
|
20241212,145600,288544519,622,622,622,622,103
|
|
20241212,145500,288480453,621,621,621,621,0
|
|
20241212,145400,288480453,621,621,621,621,0
|
|
20241212,145300,288480453,621,621,621,621,1
|
|
20241212,145200,288479832,621,621,621,621,1
|
|
20241212,145100,288479211,620,620,620,620,0
|
|
20241212,145000,288479211,620,620,620,620,0
|
|
20241212,144900,288479211,620,620,620,620,1
|
|
20241212,144800,288478591,621,621,621,621,0
|
|
20241212,144700,288478591,621,621,621,621,48
|
|
20241212,144600,288448783,622,621,622,621,929
|
|
20241212,144500,287871674,621,621,621,621,1
|
|
20241212,144400,287871053,621,621,621,621,2
|
|
20241212,144300,287869811,620,620,620,620,0
|
|
20241212,144200,287869811,620,620,620,620,0
|
|
20241212,144100,287869811,620,620,620,620,0
|
|
20241212,144000,287869811,620,620,620,620,0
|
|
20241212,143900,287869811,620,620,620,620,0
|
|
20241212,143800,287869811,620,621,621,620,766
|
|
20241212,143700,287394491,620,620,620,620,1
|
|
20241212,143600,287393871,620,620,620,620,101
|
|
20241212,143500,287331251,621,621,621,621,0
|
|
20241212,143400,287331251,621,621,621,621,1000
|
|
20241212,143300,286710251,621,621,621,621,2
|
|
20241212,143200,286709009,621,621,621,621,1
|
|
20241212,143100,286708388,621,621,621,621,0
|
|
20241212,143000,286708388,621,621,621,621,0
|
|
20241212,142900,286708388,621,621,621,621,0
|
|
20241212,142800,286708388,621,621,621,621,0
|
|
20241212,142700,286708388,621,621,621,621,0
|
|
20241212,142600,286708388,621,621,621,621,1
|
|
20241212,142500,286707767,619,619,619,619,0
|
|
20241212,142400,286707767,619,619,619,619,0
|
|
20241212,142300,286707767,619,619,619,619,0
|
|
20241212,142200,286707767,619,619,619,619,123
|
|
20241212,142100,286631630,621,620,621,619,2003
|
|
20241212,142000,285391767,621,621,621,621,5
|
|
20241212,141900,285388662,619,619,619,619,0
|
|
20241212,141800,285388662,619,619,619,619,0
|
|
20241212,141700,285388662,619,619,619,619,0
|
|
20241212,141600,285388662,619,619,619,619,0
|
|
20241212,141500,285388662,619,619,619,619,0
|
|
20241212,141400,285388662,619,619,619,619,200
|
|
20241212,141300,285264862,619,619,619,619,0
|
|
20241212,141200,285264862,619,619,619,619,2
|
|
20241212,141100,285263624,620,620,620,620,0
|
|
20241212,141000,285263624,620,620,620,620,2
|
|
20241212,140900,285262384,621,619,621,619,2136
|
|
20241212,140800,283940190,621,621,621,621,1
|
|
20241212,140700,283939569,621,621,621,621,0
|
|
20241212,140600,283939569,621,621,621,621,0
|
|
20241212,140500,283939569,621,621,621,621,1
|
|
20241212,140400,283938948,621,621,621,621,200
|
|
20241212,140300,283814748,619,621,621,619,501
|
|
20241212,140200,283503629,621,621,621,621,0
|
|
20241212,140100,283503629,621,621,621,621,0
|
|
20241212,140000,283503629,621,619,621,619,4
|
|
20241212,135900,283501147,619,619,619,619,0
|
|
20241212,135800,283501147,619,619,619,619,0
|
|
20241212,135700,283501147,619,619,619,619,0
|
|
20241212,135600,283501147,619,619,619,619,0
|
|
20241212,135500,283501147,619,622,622,617,16617
|
|
20241212,135400,273232572,622,621,622,621,22
|
|
20241212,135300,273218890,621,623,623,621,273
|
|
20241212,135200,273048847,623,623,623,623,0
|
|
20241212,135100,273048847,623,623,623,623,0
|
|
20241212,135000,273048847,623,623,623,623,5
|
|
20241212,134900,273045732,622,622,622,622,0
|
|
20241212,134800,273045732,622,622,622,622,2
|
|
20241212,134700,273044488,618,618,618,618,0
|
|
20241212,134600,273044488,618,618,618,618,0
|
|
20241212,134500,273044488,618,618,618,618,0
|
|
20241212,134400,273044488,618,618,618,618,0
|
|
20241212,134300,273044488,618,618,618,618,0
|
|
20241212,134200,273044488,618,618,618,618,0
|
|
20241212,134100,273044488,618,618,618,618,0
|
|
20241212,134000,273044488,618,618,618,618,1
|
|
20241212,133900,273043870,622,622,622,622,0
|
|
20241212,133800,273043870,622,622,622,622,7
|
|
20241212,133700,273039516,622,622,622,622,0
|
|
20241212,133600,273039516,622,622,622,622,1
|
|
20241212,133500,273038894,618,618,618,618,0
|
|
20241212,133400,273038894,618,618,618,618,1
|
|
20241212,133300,273038276,627,627,627,627,0
|
|
20241212,133200,273038276,627,627,627,627,0
|
|
20241212,133100,273038276,627,627,627,627,0
|
|
20241212,133000,273038276,627,627,627,627,0
|
|
20241212,132900,273038276,627,621,627,621,6350
|
|
20241212,132800,269074365,618,618,618,618,0
|
|
20241212,132700,269074365,618,618,618,618,0
|
|
20241212,132600,269074365,618,618,618,618,0
|
|
20241212,132500,269074365,618,618,618,618,0
|
|
20241212,132400,269074365,618,618,618,618,0
|
|
20241212,132300,269074365,618,618,618,618,1
|
|
20241212,132200,269073747,621,621,621,621,1
|
|
20241212,132100,269073126,618,618,618,618,0
|
|
20241212,132000,269073126,618,618,618,618,0
|
|
20241212,131900,269073126,618,618,618,618,20
|
|
20241212,131800,269060766,621,621,621,621,6
|
|
20241212,131700,269057040,618,618,618,618,2
|
|
20241212,131600,269055804,619,619,619,619,0
|
|
20241212,131500,269055804,619,617,619,617,12
|
|
20241212,131400,269048380,617,617,617,617,0
|
|
20241212,131300,269048380,617,617,617,617,0
|
|
20241212,131200,269048380,617,617,617,617,3
|
|
20241212,131100,269046529,620,620,620,620,0
|
|
20241212,131000,269046529,620,620,620,620,0
|
|
20241212,130900,269046529,620,617,620,617,4003
|
|
20241212,130800,266564678,617,617,617,617,0
|
|
20241212,130700,266564678,617,617,617,617,0
|
|
20241212,130600,266564678,617,617,617,617,3
|
|
20241212,130500,266562827,617,617,617,617,0
|
|
20241212,130400,266562827,617,617,617,617,0
|
|
20241212,130300,266562827,617,617,617,617,1
|
|
20241212,130200,266562210,617,617,617,617,9
|
|
20241212,130100,266556657,617,617,617,617,61
|
|
20241212,130000,266519020,616,616,616,616,0
|
|
20241212,125900,266519020,616,616,616,616,0
|
|
20241212,125800,266519020,616,616,616,616,0
|
|
20241212,125700,266519020,616,616,616,616,0
|
|
20241212,125600,266519020,616,616,616,616,1
|
|
20241212,125500,266518404,616,616,616,616,0
|
|
20241212,125400,266518404,616,616,616,616,606
|
|
20241212,125300,266145108,616,616,616,616,0
|
|
20241212,125200,266145108,616,616,616,616,0
|
|
20241212,125100,266145108,616,616,616,616,0
|
|
20241212,125000,266145108,616,616,616,616,0
|
|
20241212,124900,266145108,616,616,616,616,1
|
|
20241212,124800,266144492,617,617,617,617,0
|
|
20241212,124700,266144492,617,617,617,617,500
|
|
20241212,124600,265835992,621,621,621,621,48
|
|
20241212,124500,265806184,622,622,622,622,0
|
|
20241212,124400,265806184,622,622,622,622,0
|
|
20241212,124300,265806184,622,620,622,620,5000
|
|
20241212,124200,262699983,616,616,616,616,0
|
|
20241212,124100,262699983,616,616,616,616,1011
|
|
20241212,124000,262077207,616,616,616,616,1836
|
|
20241212,123900,260946231,616,616,616,616,0
|
|
20241212,123800,260946231,616,618,618,616,29
|
|
20241212,123700,260928320,619,618,620,618,367
|
|
20241212,123600,260701381,618,618,618,618,0
|
|
20241212,123500,260701381,618,618,618,618,0
|
|
20241212,123400,260701381,618,618,618,618,0
|
|
20241212,123300,260701381,618,618,618,618,0
|
|
20241212,123200,260701381,618,618,618,618,0
|
|
20241212,123100,260701381,618,618,618,618,1
|
|
20241212,123000,260700763,618,618,618,618,0
|
|
20241212,122900,260700763,618,618,618,618,2
|
|
20241212,122800,260699527,615,615,615,615,0
|
|
20241212,122700,260699527,615,615,615,615,0
|
|
20241212,122600,260699527,615,615,615,615,29792
|
|
20241212,122500,242377447,614,614,614,614,0
|
|
20241212,122400,242377447,614,614,614,614,0
|
|
20241212,122300,242377447,614,616,616,614,5249
|
|
20241212,122200,239149525,614,614,614,614,0
|
|
20241212,122100,239149525,614,614,614,614,0
|
|
20241212,122000,239149525,614,614,614,614,0
|
|
20241212,121900,239149525,614,614,614,614,0
|
|
20241212,121800,239149525,614,617,617,614,6667
|
|
20241212,121700,235042895,618,618,618,618,100
|
|
20241212,121600,234981095,618,618,618,618,758
|
|
20241212,121500,234512651,618,618,618,618,0
|
|
20241212,121400,234512651,618,618,618,618,0
|
|
20241212,121300,234512651,618,618,618,618,1
|
|
20241212,121200,234512033,619,619,619,619,0
|
|
20241212,121100,234512033,619,619,619,619,0
|
|
20241212,121000,234512033,619,619,619,619,0
|
|
20241212,120900,234512033,619,619,619,619,0
|
|
20241212,120800,234512033,619,619,619,619,0
|
|
20241212,120700,234512033,619,620,620,619,42
|
|
20241212,120600,234486014,618,618,618,618,1
|
|
20241212,120500,234485396,616,616,616,616,0
|
|
20241212,120400,234485396,616,616,616,616,0
|
|
20241212,120300,234485396,616,616,616,616,1
|
|
20241212,120200,234484780,620,620,620,620,100
|
|
20241212,120100,234422780,610,610,610,610,0
|
|
20241212,120000,234422780,610,620,620,607,23605
|
|
20241212,115900,219978417,620,621,621,620,5342
|
|
20241212,115800,216666077,620,620,620,620,0
|
|
20241212,115700,216666077,620,620,620,620,0
|
|
20241212,115600,216666077,620,620,620,620,0
|
|
20241212,115500,216666077,620,620,620,620,0
|
|
20241212,115400,216666077,620,620,620,620,0
|
|
20241212,115300,216666077,620,620,620,620,586
|
|
20241212,115200,216302757,620,622,622,620,445
|
|
20241212,115100,216026503,622,622,622,622,1
|
|
20241212,115000,216025881,621,621,621,621,708
|
|
20241212,114900,215586213,618,618,618,618,1
|
|
20241212,114800,215585595,621,621,621,621,0
|
|
20241212,114700,215585595,621,621,621,621,0
|
|
20241212,114600,215585595,621,621,621,621,0
|
|
20241212,114500,215585595,621,621,621,621,1
|
|
20241212,114400,215584974,614,614,614,614,0
|
|
20241212,114300,215584974,614,614,614,614,0
|
|
20241212,114200,215584974,614,614,614,614,2092
|
|
20241212,114100,214300486,613,616,616,613,477
|
|
20241212,114000,214007083,616,618,618,616,1701
|
|
20241212,113900,212958317,618,619,619,618,4001
|
|
20241212,113800,210483293,620,620,620,620,802
|
|
20241212,113700,209986053,620,624,624,620,19068
|
|
20241212,113600,198136067,624,624,624,624,231
|
|
20241212,113500,197991923,625,626,626,625,6850
|
|
20241212,113400,193709875,626,626,626,626,2977
|
|
20241212,113300,191846273,626,628,628,626,3900
|
|
20241212,113200,189400773,628,628,628,628,0
|
|
20241212,113100,189400773,628,628,628,628,0
|
|
20241212,113000,189400773,628,628,628,628,0
|
|
20241212,112900,189400773,628,628,628,628,1
|
|
20241212,112800,189400145,630,630,630,630,0
|
|
20241212,112700,189400145,630,630,630,630,796
|
|
20241212,112600,188898665,630,629,630,629,2222
|
|
20241212,112500,187499916,627,630,630,627,4338
|
|
20241212,112400,184775053,630,630,630,630,119
|
|
20241212,112300,184700083,633,633,633,633,1644
|
|
20241212,112200,183659431,631,631,632,630,910
|
|
20241212,112100,183085564,631,634,634,631,3300
|
|
20241212,112000,181002828,634,635,635,634,2000
|
|
20241212,111900,179733742,635,635,635,635,170
|
|
20241212,111800,179625792,640,640,640,640,0
|
|
20241212,111700,179625792,640,640,640,640,0
|
|
20241212,111600,179625792,640,640,640,640,0
|
|
20241212,111500,179625792,640,640,640,640,0
|
|
20241212,111400,179625792,640,640,640,640,0
|
|
20241212,111300,179625792,640,640,640,640,1
|
|
20241212,111200,179625152,635,635,635,635,0
|
|
20241212,111100,179625152,635,635,635,635,0
|
|
20241212,111000,179625152,635,635,635,635,1703
|
|
20241212,110900,178543747,635,635,635,635,0
|
|
20241212,110800,178543747,635,635,635,635,0
|
|
20241212,110700,178543747,635,635,635,635,0
|
|
20241212,110600,178543747,635,635,635,635,0
|
|
20241212,110500,178543747,635,635,635,635,0
|
|
20241212,110400,178543747,635,636,636,635,1000
|
|
20241212,110300,177908447,641,641,641,641,0
|
|
20241212,110200,177908447,641,641,641,641,0
|
|
20241212,110100,177908447,641,641,641,641,0
|
|
20241212,110000,177908447,641,641,641,641,0
|
|
20241212,105900,177908447,641,641,641,641,400
|
|
20241212,105800,177652047,640,640,640,640,1
|
|
20241212,105700,177651407,640,639,640,639,163
|
|
20241212,105600,177547240,639,638,639,638,320
|
|
20241212,105500,177342873,639,639,639,639,2
|
|
20241212,105400,177341595,635,635,635,635,0
|
|
20241212,105300,177341595,635,635,635,635,2
|
|
20241212,105200,177340325,635,635,635,635,100
|
|
20241212,105100,177276825,640,640,640,640,2
|
|
20241212,105000,177275545,635,635,635,635,0
|
|
20241212,104900,177275545,635,636,636,635,31
|
|
20241212,104800,177255844,636,636,636,636,0
|
|
20241212,104700,177255844,636,636,636,636,0
|
|
20241212,104600,177255844,636,635,636,635,22
|
|
20241212,104500,177241863,636,636,636,636,0
|
|
20241212,104400,177241863,636,636,636,636,2000
|
|
20241212,104300,175969863,635,638,642,635,15002
|
|
20241212,104200,166439410,643,643,643,643,5
|
|
20241212,104100,166436195,643,643,643,643,0
|
|
20241212,104000,166436195,643,643,643,643,0
|
|
20241212,103900,166436195,643,643,643,637,1544
|
|
20241212,103800,165452655,637,637,637,637,0
|
|
20241212,103700,165452655,637,637,637,637,0
|
|
20241212,103600,165452655,637,637,637,637,1
|
|
20241212,103500,165452018,637,643,643,637,1437
|
|
20241212,103400,164536637,644,644,644,644,0
|
|
20241212,103300,164536637,644,644,644,644,30
|
|
20241212,103200,164517317,644,644,644,644,200
|
|
20241212,103100,164388517,644,644,644,644,100
|
|
20241212,103000,164324117,644,644,644,644,0
|
|
20241212,102900,164324117,644,644,644,644,2068
|
|
20241212,102800,162992325,644,644,644,644,31
|
|
20241212,102700,162972361,644,644,644,644,0
|
|
20241212,102600,162972361,644,644,644,644,50
|
|
20241212,102500,162940161,644,644,644,644,10
|
|
20241212,102400,162933721,644,642,644,642,285
|
|
20241212,102300,162750549,641,633,641,633,149
|
|
20241212,102200,162655049,642,642,642,642,0
|
|
20241212,102100,162655049,642,642,642,642,0
|
|
20241212,102000,162655049,642,642,642,642,0
|
|
20241212,101900,162655049,642,640,642,640,161
|
|
20241212,101800,162552001,640,640,640,640,976
|
|
20241212,101700,161927361,640,635,642,635,6947
|
|
20241212,101600,157493221,635,630,635,630,5
|
|
20241212,101500,157490061,635,635,635,635,0
|
|
20241212,101400,157490061,635,634,635,634,2
|
|
20241212,101300,157488792,635,635,635,635,0
|
|
20241212,101200,157488792,635,635,635,635,27
|
|
20241212,101100,157471647,635,635,635,635,0
|
|
20241212,101000,157471647,635,636,639,635,3965
|
|
20241212,100900,154953628,637,638,638,637,1650
|
|
20241212,100800,153902458,639,639,639,639,5
|
|
20241212,100700,153899263,639,638,639,638,2
|
|
20241212,100600,153897986,637,635,637,635,4598
|
|
20241212,100500,150971315,634,634,634,634,5002
|
|
20241212,100400,147800047,634,634,634,634,20
|
|
20241212,100300,147787367,635,634,635,634,6574
|
|
20241212,100200,143619448,634,634,634,634,4
|
|
20241212,100100,143616912,628,628,628,628,5916
|
|
20241212,100000,139901664,628,624,628,624,560
|
|
20241212,095900,139552220,624,626,627,624,1995
|
|
20241212,095800,138306230,626,626,626,626,16
|
|
20241212,095700,138296214,628,628,628,628,2
|
|
20241212,095600,138294958,628,628,628,628,30
|
|
20241212,095500,138276118,628,628,628,628,0
|
|
20241212,095400,138276118,628,629,629,628,4547
|
|
20241212,095300,135417653,629,629,629,629,1
|
|
20241212,095200,135417024,628,628,628,628,0
|
|
20241212,095100,135417024,628,628,628,628,4
|
|
20241212,095000,135414512,628,628,628,628,1
|
|
20241212,094900,135413884,628,632,632,628,5010
|
|
20241212,094800,132263075,633,633,633,633,15
|
|
20241212,094700,132253580,633,635,635,633,53
|
|
20241212,094600,132219978,635,637,637,635,99
|
|
20241212,094500,132157093,635,635,635,635,0
|
|
20241212,094400,132157093,635,635,635,635,0
|
|
20241212,094300,132157093,635,637,637,635,1885
|
|
20241212,094200,130956934,639,642,642,638,7281
|
|
20241212,094100,126303330,648,642,648,642,501
|
|
20241212,094000,125981682,644,644,644,644,2000
|
|
20241212,093900,124693682,649,649,649,649,14
|
|
20241212,093800,124684596,649,649,649,649,60
|
|
20241212,093700,124645656,648,648,648,648,1
|
|
20241212,093600,124645008,649,649,649,649,0
|
|
20241212,093500,124645008,649,649,649,649,10
|
|
20241212,093400,124638518,649,649,649,649,3
|
|
20241212,093300,124636571,649,649,649,642,33
|
|
20241212,093200,124615161,649,649,649,649,11
|
|
20241212,093100,124608022,646,649,649,646,75
|
|
20241212,093000,124559557,646,646,646,646,0
|
|
20241212,092900,124559557,646,646,646,646,29
|
|
20241212,092800,124540823,646,646,646,646,5
|
|
20241212,092700,124537593,646,646,646,646,0
|
|
20241212,092600,124537593,646,646,646,646,1
|
|
20241212,092500,124536947,649,649,649,649,0
|
|
20241212,092400,124536947,649,649,649,649,0
|
|
20241212,092300,124536947,649,649,650,649,5523
|
|
20241212,092200,120951997,648,648,648,648,960
|
|
20241212,092100,120329917,649,647,649,647,1337
|
|
20241212,092000,119462306,647,641,647,641,11
|
|
20241212,091900,119455195,639,639,639,639,51
|
|
20241212,091800,119422606,636,647,647,622,14615
|
|
20241212,091700,110052023,649,653,653,649,14355
|
|
20241212,091600,100711467,654,654,654,654,1
|
|
20241212,091500,100710813,653,654,654,653,3349
|
|
20241212,091400,98520607,654,654,654,654,0
|
|
20241212,091300,98520607,654,655,655,654,1334
|
|
20241212,091200,97648161,654,654,654,654,5
|
|
20241212,091100,97644891,652,652,652,652,0
|
|
20241212,091000,97644891,652,653,653,652,3275
|
|
20241212,090900,95507303,655,657,657,655,7725
|
|
20241212,090800,90432062,657,657,660,657,8658
|
|
20241212,090700,84741076,660,658,660,657,2337
|
|
20241212,090600,83204253,657,660,664,657,17095
|
|
20241212,090500,71954411,659,652,659,652,14520
|
|
20241212,090400,62419775,657,658,658,656,2297
|
|
20241212,090300,60910600,658,656,659,656,6666
|
|
20241212,090200,56530322,651,654,659,651,10629
|
|
20241212,090100,49591210,654,649,670,645,45360
|
|
20241212,090000,19954724,650,646,650,645,30856
|