614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,191100,472073682,664,664,664,664,6565
|
|
20241218,191000,472073682,664,664,664,664,0
|
|
20241218,190900,472073682,664,664,664,664,0
|
|
20241218,190800,472073682,664,664,664,664,0
|
|
20241218,190700,472073682,664,664,664,664,0
|
|
20241218,190600,472073682,664,664,664,664,0
|
|
20241218,190500,472073682,664,664,664,664,0
|
|
20241218,190400,472073682,664,664,664,664,0
|
|
20241218,190300,472073682,664,664,664,664,0
|
|
20241218,190200,472073682,664,664,664,664,0
|
|
20241218,190100,472073682,664,664,664,664,0
|
|
20241218,190000,472073682,664,664,664,664,0
|
|
20241218,185900,472073682,664,664,664,664,0
|
|
20241218,185800,472073682,664,664,664,664,0
|
|
20241218,185700,472073682,664,664,664,664,0
|
|
20241218,185600,472073682,664,664,664,664,0
|
|
20241218,185500,472073682,664,664,664,664,0
|
|
20241218,185400,472073682,664,664,664,664,0
|
|
20241218,185300,472073682,664,664,664,664,0
|
|
20241218,185200,472073682,664,664,664,664,0
|
|
20241218,185100,472073682,664,664,664,664,0
|
|
20241218,185000,472073682,664,664,664,664,0
|
|
20241218,184900,472073682,664,664,664,664,0
|
|
20241218,184800,472073682,664,664,664,664,0
|
|
20241218,184700,472073682,664,664,664,664,0
|
|
20241218,184600,472073682,664,664,664,664,0
|
|
20241218,184500,472073682,664,664,664,664,0
|
|
20241218,184400,472073682,664,664,664,664,0
|
|
20241218,184300,472073682,664,664,664,664,0
|
|
20241218,184200,472073682,664,664,664,664,0
|
|
20241218,184100,472073682,664,664,664,664,6565
|
|
20241218,184000,472073682,664,664,664,664,0
|
|
20241218,183900,472073682,664,664,664,664,0
|
|
20241218,183800,472073682,664,664,664,664,0
|
|
20241218,183700,472073682,664,664,664,664,0
|
|
20241218,183600,472073682,664,664,664,664,0
|
|
20241218,183500,472073682,664,664,664,664,0
|
|
20241218,183400,472073682,664,664,664,664,0
|
|
20241218,183300,472073682,664,664,664,664,0
|
|
20241218,183200,472073682,664,664,664,664,0
|
|
20241218,183100,472073682,664,664,664,664,0
|
|
20241218,183000,472073682,664,664,664,664,0
|
|
20241218,182900,472073682,664,664,664,664,0
|
|
20241218,182800,472073682,664,664,664,664,0
|
|
20241218,182700,472073682,664,664,664,664,0
|
|
20241218,182600,472073682,664,664,664,664,0
|
|
20241218,182500,472073682,664,664,664,664,0
|
|
20241218,182400,472073682,664,664,664,664,0
|
|
20241218,182300,472073682,664,664,664,664,0
|
|
20241218,182200,472073682,664,664,664,664,0
|
|
20241218,182100,472073682,664,664,664,664,0
|
|
20241218,182000,472073682,664,664,664,664,0
|
|
20241218,181900,472073682,664,664,664,664,0
|
|
20241218,181800,472073682,664,664,664,664,0
|
|
20241218,181700,472073682,664,664,664,664,0
|
|
20241218,181600,472073682,664,664,664,664,0
|
|
20241218,181500,472073682,664,664,664,664,0
|
|
20241218,181400,472073682,664,664,664,664,0
|
|
20241218,181300,472073682,664,664,664,664,0
|
|
20241218,181200,472073682,664,664,664,664,0
|
|
20241218,181100,472073682,664,664,664,664,6565
|
|
20241218,181000,472073682,664,664,664,664,0
|
|
20241218,180900,472073682,664,664,664,664,0
|
|
20241218,180800,472073682,664,664,664,664,0
|
|
20241218,180700,472073682,664,664,664,664,0
|
|
20241218,180600,472073682,664,664,664,664,0
|
|
20241218,180500,472073682,664,664,664,664,0
|
|
20241218,180400,472073682,664,664,664,664,0
|
|
20241218,180300,472073682,664,664,664,664,0
|
|
20241218,180200,472073682,664,664,664,664,0
|
|
20241218,180100,472073682,664,664,664,664,0
|
|
20241218,180000,472073682,664,664,664,664,0
|
|
20241218,175900,472073682,664,664,664,664,0
|
|
20241218,175800,472073682,664,664,664,664,0
|
|
20241218,175700,472073682,664,664,664,664,0
|
|
20241218,175600,472073682,664,664,664,664,0
|
|
20241218,175500,472073682,664,664,664,664,0
|
|
20241218,175400,472073682,664,664,664,664,0
|
|
20241218,175300,472073682,664,664,664,664,0
|
|
20241218,175200,472073682,664,664,664,664,0
|
|
20241218,175100,472073682,664,664,664,664,0
|
|
20241218,175000,472073682,664,664,664,664,0
|
|
20241218,174900,472073682,664,664,664,664,0
|
|
20241218,174800,472073682,664,664,664,664,0
|
|
20241218,174700,472073682,664,664,664,664,0
|
|
20241218,174600,472073682,664,664,664,664,0
|
|
20241218,174500,472073682,664,664,664,664,0
|
|
20241218,174400,472073682,664,664,664,664,0
|
|
20241218,174300,472073682,664,664,664,664,0
|
|
20241218,174200,472073682,664,664,664,664,0
|
|
20241218,174100,472073682,664,664,664,664,6565
|
|
20241218,174000,472073682,664,664,664,664,0
|
|
20241218,173900,472073682,664,664,664,664,0
|
|
20241218,173800,472073682,664,664,664,664,0
|
|
20241218,173700,472073682,664,664,664,664,0
|
|
20241218,173600,472073682,664,664,664,664,0
|
|
20241218,173500,472073682,664,664,664,664,0
|
|
20241218,173400,472073682,664,664,664,664,0
|
|
20241218,173300,472073682,664,664,664,664,0
|
|
20241218,173200,472073682,664,664,664,664,0
|
|
20241218,173100,472073682,664,664,664,664,0
|
|
20241218,173000,472073682,664,664,664,664,0
|
|
20241218,172900,472073682,664,664,664,664,0
|
|
20241218,172800,472073682,664,664,664,664,0
|
|
20241218,172700,472073682,664,664,664,664,0
|
|
20241218,172600,472073682,664,664,664,664,0
|
|
20241218,172500,472073682,664,664,664,664,0
|
|
20241218,172400,472073682,664,664,664,664,0
|
|
20241218,172300,472073682,664,664,664,664,0
|
|
20241218,172200,472073682,664,664,664,664,0
|
|
20241218,172100,472073682,664,664,664,664,0
|
|
20241218,172000,472073682,664,664,664,664,0
|
|
20241218,171900,472073682,664,664,664,664,0
|
|
20241218,171800,472073682,664,664,664,664,0
|
|
20241218,171700,472073682,664,664,664,664,0
|
|
20241218,171600,472073682,664,664,664,664,0
|
|
20241218,171500,472073682,664,664,664,664,0
|
|
20241218,171400,472073682,664,664,664,664,0
|
|
20241218,171300,472073682,664,664,664,664,0
|
|
20241218,171200,472073682,664,664,664,664,0
|
|
20241218,171100,472073682,664,664,664,664,6565
|
|
20241218,171000,472073682,664,664,664,664,0
|
|
20241218,170900,472073682,664,664,664,664,0
|
|
20241218,170800,472073682,664,664,664,664,0
|
|
20241218,170700,472073682,664,664,664,664,0
|
|
20241218,170600,472073682,664,664,664,664,0
|
|
20241218,170500,472073682,664,664,664,664,0
|
|
20241218,170400,472073682,664,664,664,664,0
|
|
20241218,170300,472073682,664,664,664,664,0
|
|
20241218,170200,472073682,664,664,664,664,0
|
|
20241218,170100,472073682,664,664,664,664,0
|
|
20241218,170000,472073682,664,664,664,664,0
|
|
20241218,165900,472073682,664,664,664,664,0
|
|
20241218,165800,472073682,664,664,664,664,0
|
|
20241218,165700,472073682,664,664,664,664,0
|
|
20241218,165600,472073682,664,664,664,664,0
|
|
20241218,165500,472073682,664,664,664,664,0
|
|
20241218,165400,472073682,664,664,664,664,0
|
|
20241218,165300,472073682,664,664,664,664,0
|
|
20241218,165200,472073682,664,664,664,664,0
|
|
20241218,165100,472073682,664,664,664,664,0
|
|
20241218,165000,472073682,664,664,664,664,0
|
|
20241218,164900,472073682,664,664,664,664,0
|
|
20241218,164800,472073682,664,664,664,664,0
|
|
20241218,164700,472073682,664,664,664,664,0
|
|
20241218,164600,472073682,664,664,664,664,0
|
|
20241218,164500,472073682,664,664,664,664,0
|
|
20241218,164400,472073682,664,664,664,664,0
|
|
20241218,164300,472073682,664,664,664,664,0
|
|
20241218,164200,472073682,664,664,664,664,0
|
|
20241218,164100,472073682,664,664,664,664,6565
|
|
20241218,164000,472073682,664,664,664,664,0
|
|
20241218,163900,472073682,664,664,664,664,0
|
|
20241218,163800,472073682,664,664,664,664,0
|
|
20241218,163700,472073682,664,664,664,664,0
|
|
20241218,163600,472073682,664,664,664,664,0
|
|
20241218,163500,472073682,664,664,664,664,0
|
|
20241218,163400,472073682,664,664,664,664,0
|
|
20241218,163300,472073682,664,664,664,664,0
|
|
20241218,163200,472073682,664,664,664,664,0
|
|
20241218,163100,472073682,664,664,664,664,0
|
|
20241218,163000,472073682,664,664,664,664,0
|
|
20241218,162900,472073682,664,664,664,664,0
|
|
20241218,162800,472073682,664,664,664,664,0
|
|
20241218,162700,472073682,664,664,664,664,0
|
|
20241218,162600,472073682,664,664,664,664,0
|
|
20241218,162500,472073682,664,664,664,664,0
|
|
20241218,162400,472073682,664,664,664,664,0
|
|
20241218,162300,472073682,664,664,664,664,0
|
|
20241218,162200,472073682,664,664,664,664,0
|
|
20241218,162100,472073682,664,664,664,664,0
|
|
20241218,162000,472073682,664,664,664,664,0
|
|
20241218,161900,472073682,664,664,664,664,0
|
|
20241218,161800,472073682,664,664,664,664,0
|
|
20241218,161700,472073682,664,664,664,664,0
|
|
20241218,161600,472073682,664,664,664,664,0
|
|
20241218,161500,472073682,664,664,664,664,0
|
|
20241218,161400,472073682,664,664,664,664,0
|
|
20241218,161300,472073682,664,664,664,664,0
|
|
20241218,161200,472073682,664,664,664,664,0
|
|
20241218,161100,472073682,664,664,664,664,6565
|
|
20241218,161000,472073682,664,664,664,664,0
|
|
20241218,160900,472073682,664,664,664,664,0
|
|
20241218,160800,472073682,664,664,664,664,0
|
|
20241218,160700,472073682,664,664,664,664,0
|
|
20241218,160600,472073682,664,664,664,664,0
|
|
20241218,160500,472073682,664,664,664,664,0
|
|
20241218,160400,472073682,664,664,664,664,0
|
|
20241218,160300,472073682,664,664,664,664,0
|
|
20241218,160200,472073682,664,664,664,664,0
|
|
20241218,160100,472073682,664,664,664,664,0
|
|
20241218,160000,472073682,664,664,664,664,0
|
|
20241218,155900,472073682,664,664,664,664,0
|
|
20241218,155800,472073682,664,664,664,664,0
|
|
20241218,155700,472073682,664,664,664,664,0
|
|
20241218,155600,472073682,664,664,664,664,0
|
|
20241218,155500,472073682,664,664,664,664,0
|
|
20241218,155400,472073682,664,664,664,664,0
|
|
20241218,155300,472073682,664,664,664,664,0
|
|
20241218,155200,472073682,664,664,664,664,0
|
|
20241218,155100,472073682,664,664,664,664,0
|
|
20241218,155000,472073682,664,664,664,664,0
|
|
20241218,154900,472073682,664,664,664,664,0
|
|
20241218,154800,472073682,664,664,664,664,0
|
|
20241218,154700,472073682,664,664,664,664,0
|
|
20241218,154600,472073682,664,664,664,664,0
|
|
20241218,154500,472073682,664,664,664,664,0
|
|
20241218,154400,472073682,664,664,664,664,0
|
|
20241218,154300,472073682,664,664,664,664,0
|
|
20241218,154200,472073682,664,664,664,664,0
|
|
20241218,154100,472073682,664,664,664,664,6565
|
|
20241218,154000,472073682,664,664,664,664,0
|
|
20241218,153900,472073682,664,664,664,664,0
|
|
20241218,153800,472073682,664,664,664,664,0
|
|
20241218,153700,472073682,664,664,664,664,0
|
|
20241218,153600,472073682,664,664,664,664,0
|
|
20241218,153500,472073682,664,664,664,664,0
|
|
20241218,153400,472073682,664,664,664,664,0
|
|
20241218,153300,472073682,664,664,664,664,0
|
|
20241218,153200,472073682,664,664,664,664,0
|
|
20241218,153100,472073682,664,664,664,664,0
|
|
20241218,153000,472073682,664,664,664,664,6565
|
|
20241218,152900,467714522,669,669,669,669,0
|
|
20241218,152800,467714522,669,669,669,669,0
|
|
20241218,152700,467714522,669,669,669,669,0
|
|
20241218,152600,467714522,669,669,669,669,0
|
|
20241218,152500,467714522,669,669,669,669,0
|
|
20241218,152400,467714522,669,669,669,669,0
|
|
20241218,152300,467714522,669,669,669,669,0
|
|
20241218,152200,467714522,669,669,669,669,0
|
|
20241218,152100,467714522,669,669,669,669,0
|
|
20241218,152000,467714522,669,669,669,669,0
|
|
20241218,151900,467714522,669,669,669,669,1
|
|
20241218,151800,467713853,668,664,668,664,1505
|
|
20241218,151700,466712901,663,664,664,663,200
|
|
20241218,151600,466580251,664,664,664,664,0
|
|
20241218,151500,466580251,664,664,664,664,8309
|
|
20241218,151400,461063075,669,669,669,669,2
|
|
20241218,151300,461061737,663,667,667,663,2980
|
|
20241218,151200,459078388,670,670,670,670,0
|
|
20241218,151100,459078388,670,666,670,666,94
|
|
20241218,151000,459015780,670,670,670,670,1
|
|
20241218,150900,459015110,671,671,671,671,0
|
|
20241218,150800,459015110,671,671,671,671,0
|
|
20241218,150700,459015110,671,671,671,671,30
|
|
20241218,150600,458994980,671,671,671,671,1
|
|
20241218,150500,458994309,665,669,669,661,5378
|
|
20241218,150400,455415168,670,670,670,670,100
|
|
20241218,150300,455348168,672,672,672,672,0
|
|
20241218,150200,455348168,672,672,672,672,3
|
|
20241218,150100,455346152,672,672,672,671,1655
|
|
20241218,150000,454234022,672,670,672,670,6638
|
|
20241218,145900,449784651,670,670,670,670,100
|
|
20241218,145800,449717651,670,670,670,670,120
|
|
20241218,145700,449637251,667,667,667,667,0
|
|
20241218,145600,449637251,667,667,667,667,1
|
|
20241218,145500,449636584,666,666,666,666,0
|
|
20241218,145400,449636584,666,666,666,666,0
|
|
20241218,145300,449636584,666,669,669,666,3
|
|
20241218,145200,449634580,670,670,670,670,2
|
|
20241218,145100,449633240,669,669,669,669,8238
|
|
20241218,145000,444122018,669,669,669,669,0
|
|
20241218,144900,444122018,669,669,669,669,0
|
|
20241218,144800,444122018,669,669,669,669,10
|
|
20241218,144700,444115328,669,669,669,669,0
|
|
20241218,144600,444115328,669,667,669,667,3
|
|
20241218,144500,444113323,667,667,667,667,1257
|
|
20241218,144400,443274904,667,667,667,667,213
|
|
20241218,144300,443132833,667,667,667,667,0
|
|
20241218,144200,443132833,667,667,667,667,0
|
|
20241218,144100,443132833,667,667,667,667,1
|
|
20241218,144000,443132166,665,665,665,665,64
|
|
20241218,143900,443089606,667,667,667,667,0
|
|
20241218,143800,443089606,667,667,667,667,0
|
|
20241218,143700,443089606,667,667,667,667,0
|
|
20241218,143600,443089606,667,668,668,667,2051
|
|
20241218,143500,441721539,668,669,669,668,12
|
|
20241218,143400,441713521,670,670,670,670,3
|
|
20241218,143300,441711511,670,670,670,670,24
|
|
20241218,143200,441695431,670,670,670,669,6
|
|
20241218,143100,441691413,669,669,669,669,1556
|
|
20241218,143000,440650449,670,670,670,670,59
|
|
20241218,142900,440610919,669,669,670,669,9273
|
|
20241218,142800,434406725,669,669,669,669,0
|
|
20241218,142700,434406725,669,669,669,669,0
|
|
20241218,142600,434406725,669,669,669,669,240
|
|
20241218,142500,434246165,671,669,671,669,45
|
|
20241218,142400,434216040,671,670,672,669,76
|
|
20241218,142300,434165114,672,673,673,667,2510
|
|
20241218,142200,432488454,673,672,673,667,1746
|
|
20241218,142100,431321896,674,671,674,671,5346
|
|
20241218,142000,427728876,670,668,670,668,4277
|
|
20241218,141900,424866130,668,668,668,668,21
|
|
20241218,141800,424852102,667,667,667,663,696
|
|
20241218,141700,424387874,667,667,667,667,50
|
|
20241218,141600,424354524,666,666,666,666,50
|
|
20241218,141500,424321224,666,666,666,666,0
|
|
20241218,141400,424321224,666,665,666,665,2094
|
|
20241218,141300,422927520,661,661,661,661,0
|
|
20241218,141200,422927520,661,661,661,661,1
|
|
20241218,141100,422926859,665,661,665,661,325
|
|
20241218,141000,422711634,663,663,663,663,75
|
|
20241218,140900,422661909,664,664,664,664,800
|
|
20241218,140800,422130709,663,664,664,663,2
|
|
20241218,140700,422129382,664,664,664,664,0
|
|
20241218,140600,422129382,664,664,664,664,0
|
|
20241218,140500,422129382,664,664,664,664,31
|
|
20241218,140400,422108798,663,663,664,663,1012
|
|
20241218,140300,421437841,664,664,664,664,0
|
|
20241218,140200,421437841,664,664,664,664,2
|
|
20241218,140100,421436513,664,664,664,664,86
|
|
20241218,140000,421379409,665,665,665,665,2
|
|
20241218,135900,421378079,663,663,663,663,0
|
|
20241218,135800,421378079,663,663,663,663,10
|
|
20241218,135700,421371449,664,664,664,664,0
|
|
20241218,135600,421371449,664,664,664,664,0
|
|
20241218,135500,421371449,664,664,664,664,0
|
|
20241218,135400,421371449,664,664,664,664,1
|
|
20241218,135300,421370785,666,666,666,666,0
|
|
20241218,135200,421370785,666,666,666,666,0
|
|
20241218,135100,421370785,666,666,666,666,0
|
|
20241218,135000,421370785,666,663,666,663,1014
|
|
20241218,134900,420698461,663,663,663,663,335
|
|
20241218,134800,420476356,663,663,663,663,1001
|
|
20241218,134700,419812693,663,666,666,663,1310
|
|
20241218,134600,418943242,665,665,665,665,79
|
|
20241218,134500,418890707,665,665,665,665,950
|
|
20241218,134400,418258957,665,665,665,665,0
|
|
20241218,134300,418258957,665,665,665,665,0
|
|
20241218,134200,418258957,665,665,665,665,0
|
|
20241218,134100,418258957,665,666,666,665,52
|
|
20241218,134000,418224375,666,666,666,666,590
|
|
20241218,133900,417831435,666,666,666,666,2
|
|
20241218,133800,417830103,667,665,667,665,128
|
|
20241218,133700,417744730,665,665,665,665,277
|
|
20241218,133600,417560525,666,666,666,666,25
|
|
20241218,133500,417543875,666,666,666,666,25
|
|
20241218,133400,417527225,666,667,667,666,76
|
|
20241218,133300,417476608,665,665,665,662,919
|
|
20241218,133200,416865527,664,664,664,664,0
|
|
20241218,133100,416865527,664,664,664,664,1
|
|
20241218,133000,416864863,664,664,664,664,203
|
|
20241218,132900,416730071,661,661,661,661,699
|
|
20241218,132800,416268032,661,661,661,661,392
|
|
20241218,132700,416008920,665,665,665,665,0
|
|
20241218,132600,416008920,665,665,665,665,302
|
|
20241218,132500,415808090,662,662,662,662,1000
|
|
20241218,132400,415146090,662,662,662,662,2004
|
|
20241218,132300,413819442,662,662,662,662,0
|
|
20241218,132200,413819442,662,664,664,662,187
|
|
20241218,132100,413695526,665,665,665,665,56
|
|
20241218,132000,413658286,665,664,665,664,7
|
|
20241218,131900,413653636,664,664,664,664,0
|
|
20241218,131800,413653636,664,664,664,664,100
|
|
20241218,131700,413587236,665,665,665,665,0
|
|
20241218,131600,413587236,665,665,665,665,260
|
|
20241218,131500,413414336,665,665,665,665,500
|
|
20241218,131400,413081836,665,663,665,663,1014
|
|
20241218,131300,412409546,666,666,666,666,0
|
|
20241218,131200,412409546,666,666,666,666,1933
|
|
20241218,131100,411122168,665,665,665,665,487
|
|
20241218,131000,410798313,665,664,665,664,62
|
|
20241218,130900,410757144,665,665,665,665,0
|
|
20241218,130800,410757144,665,665,665,665,0
|
|
20241218,130700,410757144,665,665,665,665,20
|
|
20241218,130600,410743844,666,666,666,666,0
|
|
20241218,130500,410743844,666,666,666,666,1
|
|
20241218,130400,410743178,666,666,666,666,36
|
|
20241218,130300,410719202,665,665,665,665,200
|
|
20241218,130200,410586202,665,665,665,665,1
|
|
20241218,130100,410585537,665,665,665,665,501
|
|
20241218,130000,410252372,665,665,665,665,0
|
|
20241218,125900,410252372,665,667,667,665,531
|
|
20241218,125800,409899254,669,669,669,669,1900
|
|
20241218,125700,408628154,669,670,670,669,49
|
|
20241218,125600,408595372,669,669,671,663,9307
|
|
20241218,125500,402362150,669,668,669,663,4619
|
|
20241218,125400,399273421,667,661,667,659,24104
|
|
20241218,125300,383238770,661,661,661,661,0
|
|
20241218,125200,383238770,661,661,661,661,340
|
|
20241218,125100,383014030,661,661,661,661,0
|
|
20241218,125000,383014030,661,661,661,661,0
|
|
20241218,124900,383014030,661,661,661,661,0
|
|
20241218,124800,383014030,661,661,661,661,0
|
|
20241218,124700,383014030,661,661,661,661,50
|
|
20241218,124600,382980980,661,660,661,660,1629
|
|
20241218,124500,381905679,661,660,661,660,11
|
|
20241218,124400,381898418,661,659,661,657,548
|
|
20241218,124300,381538048,659,659,659,659,1
|
|
20241218,124200,381537389,661,661,661,661,0
|
|
20241218,124100,381537389,661,661,661,661,37
|
|
20241218,124000,381512932,661,660,661,657,363
|
|
20241218,123900,381274304,661,661,661,661,0
|
|
20241218,123800,381274304,661,661,661,661,3
|
|
20241218,123700,381272321,661,661,661,661,4
|
|
20241218,123600,381269677,660,660,660,660,0
|
|
20241218,123500,381269677,660,661,661,660,10
|
|
20241218,123400,381263075,662,662,662,662,2
|
|
20241218,123300,381261751,660,660,660,660,0
|
|
20241218,123200,381261751,660,660,660,660,1
|
|
20241218,123100,381261091,660,660,660,660,1
|
|
20241218,123000,381260431,663,663,663,663,0
|
|
20241218,122900,381260431,663,663,663,663,0
|
|
20241218,122800,381260431,663,663,663,663,31
|
|
20241218,122700,381239878,663,663,663,663,32
|
|
20241218,122600,381218662,662,662,662,662,128
|
|
20241218,122500,381133926,662,663,663,662,672
|
|
20241218,122400,380689060,663,662,663,662,23
|
|
20241218,122300,380673833,662,662,662,662,154
|
|
20241218,122200,380571885,661,661,663,661,5222
|
|
20241218,122100,377109815,662,658,662,658,5366
|
|
20241218,122000,373564871,659,658,659,658,284
|
|
20241218,121900,373377743,658,658,658,658,0
|
|
20241218,121800,373377743,658,658,658,658,0
|
|
20241218,121700,373377743,658,658,658,658,0
|
|
20241218,121600,373377743,658,658,658,658,90
|
|
20241218,121500,373318523,658,658,658,658,0
|
|
20241218,121400,373318523,658,658,658,658,0
|
|
20241218,121300,373318523,658,659,659,658,49
|
|
20241218,121200,373286278,658,658,658,658,594
|
|
20241218,121100,372895426,658,656,658,656,10001
|
|
20241218,121000,366316563,656,655,656,655,302
|
|
20241218,120900,366118452,656,655,656,655,365
|
|
20241218,120800,365879262,655,655,655,655,9
|
|
20241218,120700,365873367,654,654,654,654,674
|
|
20241218,120600,365432571,654,654,654,654,0
|
|
20241218,120500,365432571,654,652,654,652,13
|
|
20241218,120400,365424075,652,652,652,652,478
|
|
20241218,120300,365112419,652,652,652,652,0
|
|
20241218,120200,365112419,652,653,653,652,2515
|
|
20241218,120100,363472441,653,653,653,653,3
|
|
20241218,120000,363470482,653,653,653,653,7
|
|
20241218,115900,363465911,652,652,652,652,2
|
|
20241218,115800,363464607,652,652,652,652,150
|
|
20241218,115700,363366807,653,653,653,653,1278
|
|
20241218,115600,362532273,653,652,653,652,351
|
|
20241218,115500,362303420,652,652,652,652,0
|
|
20241218,115400,362303420,652,652,652,652,1054
|
|
20241218,115300,361616212,652,652,652,652,0
|
|
20241218,115200,361616212,652,652,652,652,0
|
|
20241218,115100,361616212,652,652,652,652,0
|
|
20241218,115000,361616212,652,652,652,652,25
|
|
20241218,114900,361599912,652,652,652,652,14
|
|
20241218,114800,361590784,652,652,652,652,11
|
|
20241218,114700,361583612,652,652,652,652,711
|
|
20241218,114600,361120040,652,652,652,652,1502
|
|
20241218,114500,360140736,652,652,652,652,3
|
|
20241218,114400,360138780,652,652,652,652,0
|
|
20241218,114300,360138780,652,652,652,652,199
|
|
20241218,114200,360009032,652,652,652,652,0
|
|
20241218,114100,360009032,652,652,652,652,0
|
|
20241218,114000,360009032,652,652,652,652,0
|
|
20241218,113900,360009032,652,652,652,652,0
|
|
20241218,113800,360009032,652,652,652,652,1
|
|
20241218,113700,360008380,653,653,653,653,580
|
|
20241218,113600,359629640,653,653,653,653,0
|
|
20241218,113500,359629640,653,653,653,653,0
|
|
20241218,113400,359629640,653,653,653,653,5
|
|
20241218,113300,359626375,652,652,652,652,0
|
|
20241218,113200,359626375,652,652,652,652,0
|
|
20241218,113100,359626375,652,652,652,652,722
|
|
20241218,113000,359155631,652,652,652,652,0
|
|
20241218,112900,359155631,652,652,652,652,2001
|
|
20241218,112800,357850979,652,652,652,652,0
|
|
20241218,112700,357850979,652,652,652,652,13
|
|
20241218,112600,357842503,651,651,651,651,0
|
|
20241218,112500,357842503,651,651,651,651,0
|
|
20241218,112400,357842503,651,650,651,650,20
|
|
20241218,112300,357829493,650,650,650,650,8
|
|
20241218,112200,357824293,649,649,649,649,0
|
|
20241218,112100,357824293,649,649,649,649,0
|
|
20241218,112000,357824293,649,649,649,649,0
|
|
20241218,111900,357824293,649,649,649,649,200
|
|
20241218,111800,357694493,652,652,652,652,4060
|
|
20241218,111700,355047373,649,649,649,649,0
|
|
20241218,111600,355047373,649,649,649,649,149
|
|
20241218,111500,354950672,652,652,652,649,101
|
|
20241218,111400,354884823,649,649,649,649,1
|
|
20241218,111300,354884174,649,649,649,649,180
|
|
20241218,111200,354767354,648,650,650,648,1589
|
|
20241218,111100,353737672,651,651,651,651,48
|
|
20241218,111000,353706424,652,652,652,652,0
|
|
20241218,110900,353706424,652,652,652,652,1
|
|
20241218,110800,353705772,652,651,652,648,5403
|
|
20241218,110700,350197464,653,652,653,652,678
|
|
20241218,110600,349755233,653,652,653,652,72
|
|
20241218,110500,349708288,651,651,651,651,100
|
|
20241218,110400,349643188,652,652,652,652,152
|
|
20241218,110300,349544084,652,652,652,652,0
|
|
20241218,110200,349544084,652,652,652,652,1
|
|
20241218,110100,349543432,652,652,652,652,0
|
|
20241218,110000,349543432,652,652,652,650,520
|
|
20241218,105900,349205239,652,652,652,652,4
|
|
20241218,105800,349202631,650,650,650,650,0
|
|
20241218,105700,349202631,650,653,653,650,550
|
|
20241218,105600,348843631,650,650,650,650,825
|
|
20241218,105500,348307381,650,650,650,650,0
|
|
20241218,105400,348307381,650,650,650,650,221
|
|
20241218,105300,348163731,650,651,651,650,3514
|
|
20241218,105200,345879140,653,653,653,653,827
|
|
20241218,105100,345339109,653,651,653,651,15
|
|
20241218,105000,345329334,651,651,651,651,5
|
|
20241218,104900,345326079,650,650,650,650,9
|
|
20241218,104800,345320229,650,650,651,650,2506
|
|
20241218,104700,343690329,651,651,651,651,1169
|
|
20241218,104600,342929310,651,651,651,651,9
|
|
20241218,104500,342923451,652,652,652,652,4635
|
|
20241218,104400,339901431,652,652,652,652,18
|
|
20241218,104300,339889695,652,653,653,652,6309
|
|
20241218,104200,335771030,653,653,653,653,9
|
|
20241218,104100,335765153,653,653,653,653,10
|
|
20241218,104000,335758623,653,654,654,653,184
|
|
20241218,103900,335638401,654,654,654,654,28
|
|
20241218,103800,335620089,653,653,653,653,5
|
|
20241218,103700,335616824,653,654,654,653,88
|
|
20241218,103600,335559289,654,654,654,653,10
|
|
20241218,103500,335552756,654,654,654,654,442
|
|
20241218,103400,335263688,656,655,656,654,1210
|
|
20241218,103300,334472206,655,655,655,655,1747
|
|
20241218,103200,333327921,657,657,657,657,74
|
|
20241218,103100,333279303,657,656,657,656,49
|
|
20241218,103000,333247139,655,655,655,655,0
|
|
20241218,102900,333247139,655,655,656,655,751
|
|
20241218,102800,332755233,655,655,655,655,0
|
|
20241218,102700,332755233,655,655,655,655,18
|
|
20241218,102600,332743443,655,656,657,655,47
|
|
20241218,102500,332712634,655,656,656,655,1254
|
|
20241218,102400,331891104,656,656,657,656,794
|
|
20241218,102300,331370162,657,657,657,657,85
|
|
20241218,102200,331314317,657,660,660,657,1794
|
|
20241218,102100,330134400,658,658,658,658,55
|
|
20241218,102000,330098210,658,658,658,658,6
|
|
20241218,101900,330094262,658,658,661,657,583
|
|
20241218,101800,329710410,658,658,658,658,30
|
|
20241218,101700,329690670,657,657,657,657,0
|
|
20241218,101600,329690670,657,657,657,657,6
|
|
20241218,101500,329686728,660,660,660,660,4000
|
|
20241218,101400,327046728,660,658,660,658,58
|
|
20241218,101300,327008560,659,659,659,659,70
|
|
20241218,101200,326962430,660,659,660,658,10
|
|
20241218,101100,326955840,660,660,661,660,68
|
|
20241218,101000,326910930,660,660,660,660,1663
|
|
20241218,100900,325813350,660,660,660,660,2
|
|
20241218,100800,325812030,658,660,660,658,104
|
|
20241218,100700,325743593,660,660,660,660,200
|
|
20241218,100600,325611593,660,660,660,660,101
|
|
20241218,100500,325544933,657,658,660,657,6032
|
|
20241218,100400,321574518,660,660,660,660,0
|
|
20241218,100300,321574518,660,660,660,658,1151
|
|
20241218,100200,320816893,660,660,660,660,4
|
|
20241218,100100,320814253,658,658,660,658,3464
|
|
20241218,100000,318528065,660,657,660,657,2579
|
|
20241218,095900,316831551,657,658,658,657,10
|
|
20241218,095800,316824980,656,657,657,656,822
|
|
20241218,095700,316285641,657,656,657,656,23
|
|
20241218,095600,316270544,658,658,658,658,100
|
|
20241218,095500,316204744,655,655,655,655,1547
|
|
20241218,095400,315191459,655,655,655,655,227
|
|
20241218,095300,315042774,655,655,655,655,34
|
|
20241218,095200,315020504,654,654,655,654,13
|
|
20241218,095100,315012001,655,655,655,655,34
|
|
20241218,095000,314989731,655,655,655,655,592
|
|
20241218,094900,314601971,655,658,658,655,5106
|
|
20241218,094800,311247438,658,658,658,658,23
|
|
20241218,094700,311232304,655,658,658,655,4157
|
|
20241218,094600,308502456,658,658,658,658,0
|
|
20241218,094500,308502456,658,658,658,658,23
|
|
20241218,094400,308487322,653,658,658,653,1817
|
|
20241218,094300,307293126,656,656,658,656,3017
|
|
20241218,094200,305308290,658,657,658,652,5001
|
|
20241218,094100,302024223,657,654,660,654,1235
|
|
20241218,094000,301211400,650,654,654,650,10325
|
|
20241218,093900,294488576,654,654,654,654,844
|
|
20241218,093800,293936600,654,659,661,654,16522
|
|
20241218,093700,283089336,659,661,661,659,631
|
|
20241218,093600,282673307,661,661,662,661,3407
|
|
20241218,093500,280421180,661,658,661,658,5102
|
|
20241218,093400,277054455,658,658,658,655,161
|
|
20241218,093300,276948817,659,661,661,659,3503
|
|
20241218,093200,274637779,650,660,664,650,16774
|
|
20241218,093100,263679402,660,660,660,660,85
|
|
20241218,093000,263623302,662,662,662,662,1
|
|
20241218,092900,263622640,655,655,655,655,28
|
|
20241218,092800,263604300,655,660,660,655,15277
|
|
20241218,092700,253567654,660,660,660,660,6597
|
|
20241218,092600,249213634,660,660,666,660,94
|
|
20241218,092500,249151501,667,667,667,667,300
|
|
20241218,092400,248951401,667,669,669,658,16711
|
|
20241218,092300,237904568,669,666,669,665,6462
|
|
20241218,092200,233602668,669,666,669,666,1082
|
|
20241218,092100,232880389,666,670,670,666,4846
|
|
20241218,092000,229650468,670,671,671,667,7683
|
|
20241218,091900,224503681,671,666,671,666,7728
|
|
20241218,091800,219344442,666,666,666,666,206
|
|
20241218,091700,219207246,666,664,666,664,1245
|
|
20241218,091600,218380379,663,663,665,660,14692
|
|
20241218,091500,208633801,665,671,671,660,21722
|
|
20241218,091400,194185294,667,672,672,666,20492
|
|
20241218,091300,180475324,678,663,681,663,85616
|
|
20241218,091200,122997464,663,657,663,656,21858
|
|
20241218,091100,108581453,658,656,658,656,12929
|
|
20241218,091000,100089527,657,658,662,657,17015
|
|
20241218,090900,88873943,658,663,663,658,8822
|
|
20241218,090800,83050546,663,659,663,659,26237
|
|
20241218,090700,65736898,660,653,662,652,59701
|
|
20241218,090600,26593524,652,651,652,651,16788
|
|
20241218,090500,15650238,651,649,651,644,3833
|
|
20241218,090400,13159119,649,644,650,643,11057
|
|
20241218,090300,5982325,644,641,644,639,1175
|
|
20241218,090200,5228401,644,644,644,637,1758
|
|
20241218,090100,4103275,644,642,644,642,64
|
|
20241218,090000,4062178,642,639,642,639,6350
|