614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241220,191100,503354265,652,652,652,652,7211
|
|
20241220,191000,503354265,652,652,652,652,0
|
|
20241220,190900,503354265,652,652,652,652,0
|
|
20241220,190800,503354265,652,652,652,652,0
|
|
20241220,190700,503354265,652,652,652,652,0
|
|
20241220,190600,503354265,652,652,652,652,0
|
|
20241220,190500,503354265,652,652,652,652,0
|
|
20241220,190400,503354265,652,652,652,652,0
|
|
20241220,190300,503354265,652,652,652,652,0
|
|
20241220,190200,503354265,652,652,652,652,0
|
|
20241220,190100,503354265,652,652,652,652,0
|
|
20241220,190000,503354265,652,652,652,652,0
|
|
20241220,185900,503354265,652,652,652,652,0
|
|
20241220,185800,503354265,652,652,652,652,0
|
|
20241220,185700,503354265,652,652,652,652,0
|
|
20241220,185600,503354265,652,652,652,652,0
|
|
20241220,185500,503354265,652,652,652,652,0
|
|
20241220,185400,503354265,652,652,652,652,0
|
|
20241220,185300,503354265,652,652,652,652,0
|
|
20241220,185200,503354265,652,652,652,652,0
|
|
20241220,185100,503354265,652,652,652,652,0
|
|
20241220,185000,503354265,652,652,652,652,0
|
|
20241220,184900,503354265,652,652,652,652,0
|
|
20241220,184800,503354265,652,652,652,652,0
|
|
20241220,184700,503354265,652,652,652,652,0
|
|
20241220,184600,503354265,652,652,652,652,0
|
|
20241220,184500,503354265,652,652,652,652,0
|
|
20241220,184400,503354265,652,652,652,652,0
|
|
20241220,184300,503354265,652,652,652,652,0
|
|
20241220,184200,503354265,652,652,652,652,0
|
|
20241220,184100,503354265,652,652,652,652,7211
|
|
20241220,184000,503354265,652,652,652,652,0
|
|
20241220,183900,503354265,652,652,652,652,0
|
|
20241220,183800,503354265,652,652,652,652,0
|
|
20241220,183700,503354265,652,652,652,652,0
|
|
20241220,183600,503354265,652,652,652,652,0
|
|
20241220,183500,503354265,652,652,652,652,0
|
|
20241220,183400,503354265,652,652,652,652,0
|
|
20241220,183300,503354265,652,652,652,652,0
|
|
20241220,183200,503354265,652,652,652,652,0
|
|
20241220,183100,503354265,652,652,652,652,0
|
|
20241220,183000,503354265,652,652,652,652,0
|
|
20241220,182900,503354265,652,652,652,652,0
|
|
20241220,182800,503354265,652,652,652,652,0
|
|
20241220,182700,503354265,652,652,652,652,0
|
|
20241220,182600,503354265,652,652,652,652,0
|
|
20241220,182500,503354265,652,652,652,652,0
|
|
20241220,182400,503354265,652,652,652,652,0
|
|
20241220,182300,503354265,652,652,652,652,0
|
|
20241220,182200,503354265,652,652,652,652,0
|
|
20241220,182100,503354265,652,652,652,652,0
|
|
20241220,182000,503354265,652,652,652,652,0
|
|
20241220,181900,503354265,652,652,652,652,0
|
|
20241220,181800,503354265,652,652,652,652,0
|
|
20241220,181700,503354265,652,652,652,652,0
|
|
20241220,181600,503354265,652,652,652,652,0
|
|
20241220,181500,503354265,652,652,652,652,0
|
|
20241220,181400,503354265,652,652,652,652,0
|
|
20241220,181300,503354265,652,652,652,652,0
|
|
20241220,181200,503354265,652,652,652,652,0
|
|
20241220,181100,503354265,652,652,652,652,7211
|
|
20241220,181000,503354265,652,652,652,652,0
|
|
20241220,180900,503354265,652,652,652,652,0
|
|
20241220,180800,503354265,652,652,652,652,0
|
|
20241220,180700,503354265,652,652,652,652,0
|
|
20241220,180600,503354265,652,652,652,652,0
|
|
20241220,180500,503354265,652,652,652,652,0
|
|
20241220,180400,503354265,652,652,652,652,0
|
|
20241220,180300,503354265,652,652,652,652,0
|
|
20241220,180200,503354265,652,652,652,652,0
|
|
20241220,180100,503354265,652,652,652,652,0
|
|
20241220,180000,503354265,652,652,652,652,0
|
|
20241220,175900,503354265,652,652,652,652,0
|
|
20241220,175800,503354265,652,652,652,652,0
|
|
20241220,175700,503354265,652,652,652,652,0
|
|
20241220,175600,503354265,652,652,652,652,0
|
|
20241220,175500,503354265,652,652,652,652,0
|
|
20241220,175400,503354265,652,652,652,652,0
|
|
20241220,175300,503354265,652,652,652,652,0
|
|
20241220,175200,503354265,652,652,652,652,0
|
|
20241220,175100,503354265,652,652,652,652,0
|
|
20241220,175000,503354265,652,652,652,652,0
|
|
20241220,174900,503354265,652,652,652,652,0
|
|
20241220,174800,503354265,652,652,652,652,0
|
|
20241220,174700,503354265,652,652,652,652,0
|
|
20241220,174600,503354265,652,652,652,652,0
|
|
20241220,174500,503354265,652,652,652,652,0
|
|
20241220,174400,503354265,652,652,652,652,0
|
|
20241220,174300,503354265,652,652,652,652,0
|
|
20241220,174200,503354265,652,652,652,652,0
|
|
20241220,174100,503354265,652,652,652,652,7211
|
|
20241220,174000,503354265,652,652,652,652,0
|
|
20241220,173900,503354265,652,652,652,652,0
|
|
20241220,173800,503354265,652,652,652,652,0
|
|
20241220,173700,503354265,652,652,652,652,0
|
|
20241220,173600,503354265,652,652,652,652,0
|
|
20241220,173500,503354265,652,652,652,652,0
|
|
20241220,173400,503354265,652,652,652,652,0
|
|
20241220,173300,503354265,652,652,652,652,0
|
|
20241220,173200,503354265,652,652,652,652,0
|
|
20241220,173100,503354265,652,652,652,652,0
|
|
20241220,173000,503354265,652,652,652,652,0
|
|
20241220,172900,503354265,652,652,652,652,0
|
|
20241220,172800,503354265,652,652,652,652,0
|
|
20241220,172700,503354265,652,652,652,652,0
|
|
20241220,172600,503354265,652,652,652,652,0
|
|
20241220,172500,503354265,652,652,652,652,0
|
|
20241220,172400,503354265,652,652,652,652,0
|
|
20241220,172300,503354265,652,652,652,652,0
|
|
20241220,172200,503354265,652,652,652,652,0
|
|
20241220,172100,503354265,652,652,652,652,0
|
|
20241220,172000,503354265,652,652,652,652,0
|
|
20241220,171900,503354265,652,652,652,652,0
|
|
20241220,171800,503354265,652,652,652,652,0
|
|
20241220,171700,503354265,652,652,652,652,0
|
|
20241220,171600,503354265,652,652,652,652,0
|
|
20241220,171500,503354265,652,652,652,652,0
|
|
20241220,171400,503354265,652,652,652,652,0
|
|
20241220,171300,503354265,652,652,652,652,0
|
|
20241220,171200,503354265,652,652,652,652,0
|
|
20241220,171100,503354265,652,652,652,652,7211
|
|
20241220,171000,503354265,652,652,652,652,0
|
|
20241220,170900,503354265,652,652,652,652,0
|
|
20241220,170800,503354265,652,652,652,652,0
|
|
20241220,170700,503354265,652,652,652,652,0
|
|
20241220,170600,503354265,652,652,652,652,0
|
|
20241220,170500,503354265,652,652,652,652,0
|
|
20241220,170400,503354265,652,652,652,652,0
|
|
20241220,170300,503354265,652,652,652,652,0
|
|
20241220,170200,503354265,652,652,652,652,0
|
|
20241220,170100,503354265,652,652,652,652,0
|
|
20241220,170000,503354265,652,652,652,652,0
|
|
20241220,165900,503354265,652,652,652,652,0
|
|
20241220,165800,503354265,652,652,652,652,0
|
|
20241220,165700,503354265,652,652,652,652,0
|
|
20241220,165600,503354265,652,652,652,652,0
|
|
20241220,165500,503354265,652,652,652,652,0
|
|
20241220,165400,503354265,652,652,652,652,0
|
|
20241220,165300,503354265,652,652,652,652,0
|
|
20241220,165200,503354265,652,652,652,652,0
|
|
20241220,165100,503354265,652,652,652,652,0
|
|
20241220,165000,503354265,652,652,652,652,0
|
|
20241220,164900,503354265,652,652,652,652,0
|
|
20241220,164800,503354265,652,652,652,652,0
|
|
20241220,164700,503354265,652,652,652,652,0
|
|
20241220,164600,503354265,652,652,652,652,0
|
|
20241220,164500,503354265,652,652,652,652,0
|
|
20241220,164400,503354265,652,652,652,652,0
|
|
20241220,164300,503354265,652,652,652,652,0
|
|
20241220,164200,503354265,652,652,652,652,0
|
|
20241220,164100,503354265,652,652,652,652,7211
|
|
20241220,164000,503354265,652,652,652,652,0
|
|
20241220,163900,503354265,652,652,652,652,0
|
|
20241220,163800,503354265,652,652,652,652,0
|
|
20241220,163700,503354265,652,652,652,652,0
|
|
20241220,163600,503354265,652,652,652,652,0
|
|
20241220,163500,503354265,652,652,652,652,0
|
|
20241220,163400,503354265,652,652,652,652,0
|
|
20241220,163300,503354265,652,652,652,652,0
|
|
20241220,163200,503354265,652,652,652,652,0
|
|
20241220,163100,503354265,652,652,652,652,0
|
|
20241220,163000,503354265,652,652,652,652,0
|
|
20241220,162900,503354265,652,652,652,652,0
|
|
20241220,162800,503354265,652,652,652,652,0
|
|
20241220,162700,503354265,652,652,652,652,0
|
|
20241220,162600,503354265,652,652,652,652,0
|
|
20241220,162500,503354265,652,652,652,652,0
|
|
20241220,162400,503354265,652,652,652,652,0
|
|
20241220,162300,503354265,652,652,652,652,0
|
|
20241220,162200,503354265,652,652,652,652,0
|
|
20241220,162100,503354265,652,652,652,652,0
|
|
20241220,162000,503354265,652,652,652,652,0
|
|
20241220,161900,503354265,652,652,652,652,0
|
|
20241220,161800,503354265,652,652,652,652,0
|
|
20241220,161700,503354265,652,652,652,652,0
|
|
20241220,161600,503354265,652,652,652,652,0
|
|
20241220,161500,503354265,652,652,652,652,0
|
|
20241220,161400,503354265,652,652,652,652,0
|
|
20241220,161300,503354265,652,652,652,652,0
|
|
20241220,161200,503354265,652,652,652,652,0
|
|
20241220,161100,503354265,652,652,652,652,7211
|
|
20241220,161000,503354265,652,652,652,652,0
|
|
20241220,160900,503354265,652,652,652,652,0
|
|
20241220,160800,503354265,652,652,652,652,0
|
|
20241220,160700,503354265,652,652,652,652,0
|
|
20241220,160600,503354265,652,652,652,652,0
|
|
20241220,160500,503354265,652,652,652,652,0
|
|
20241220,160400,503354265,652,652,652,652,0
|
|
20241220,160300,503354265,652,652,652,652,0
|
|
20241220,160200,503354265,652,652,652,652,0
|
|
20241220,160100,503354265,652,652,652,652,0
|
|
20241220,160000,503354265,652,652,652,652,0
|
|
20241220,155900,503354265,652,652,652,652,0
|
|
20241220,155800,503354265,652,652,652,652,0
|
|
20241220,155700,503354265,652,652,652,652,0
|
|
20241220,155600,503354265,652,652,652,652,0
|
|
20241220,155500,503354265,652,652,652,652,0
|
|
20241220,155400,503354265,652,652,652,652,0
|
|
20241220,155300,503354265,652,652,652,652,0
|
|
20241220,155200,503354265,652,652,652,652,0
|
|
20241220,155100,503354265,652,652,652,652,0
|
|
20241220,155000,503354265,652,652,652,652,0
|
|
20241220,154900,503354265,652,652,652,652,0
|
|
20241220,154800,503354265,652,652,652,652,0
|
|
20241220,154700,503354265,652,652,652,652,0
|
|
20241220,154600,503354265,652,652,652,652,0
|
|
20241220,154500,503354265,652,652,652,652,0
|
|
20241220,154400,503354265,652,652,652,652,0
|
|
20241220,154300,503354265,652,652,652,652,0
|
|
20241220,154200,503354265,652,652,652,652,0
|
|
20241220,154100,503354265,652,652,652,652,7211
|
|
20241220,154000,503354265,652,652,652,652,0
|
|
20241220,153900,503354265,652,652,652,652,0
|
|
20241220,153800,503354265,652,652,652,652,0
|
|
20241220,153700,503354265,652,652,652,652,0
|
|
20241220,153600,503354265,652,652,652,652,0
|
|
20241220,153500,503354265,652,652,652,652,0
|
|
20241220,153400,503354265,652,652,652,652,0
|
|
20241220,153300,503354265,652,652,652,652,0
|
|
20241220,153200,503354265,652,652,652,652,0
|
|
20241220,153100,503354265,652,652,652,652,0
|
|
20241220,153000,503354265,652,652,652,652,7211
|
|
20241220,152900,498652693,649,649,649,649,0
|
|
20241220,152800,498652693,649,649,649,649,0
|
|
20241220,152700,498652693,649,649,649,649,0
|
|
20241220,152600,498652693,649,649,649,649,0
|
|
20241220,152500,498652693,649,649,649,649,0
|
|
20241220,152400,498652693,649,649,649,649,0
|
|
20241220,152300,498652693,649,649,649,649,0
|
|
20241220,152200,498652693,649,649,649,649,0
|
|
20241220,152100,498652693,649,649,649,649,0
|
|
20241220,152000,498652693,649,649,649,649,0
|
|
20241220,151900,498652693,649,649,649,649,1664
|
|
20241220,151800,497572757,649,649,649,649,450
|
|
20241220,151700,497280707,649,649,649,649,0
|
|
20241220,151600,497280707,649,649,649,649,143
|
|
20241220,151500,497187900,648,648,648,648,176
|
|
20241220,151400,497073852,648,648,648,648,0
|
|
20241220,151300,497073852,648,648,648,648,0
|
|
20241220,151200,497073852,648,648,648,648,1
|
|
20241220,151100,497073204,648,647,648,647,4566
|
|
20241220,151000,494115882,649,649,649,649,0
|
|
20241220,150900,494115882,649,649,649,649,80
|
|
20241220,150800,494063962,649,649,649,649,0
|
|
20241220,150700,494063962,649,649,649,649,1
|
|
20241220,150600,494063313,649,649,649,649,1
|
|
20241220,150500,494062664,648,648,648,648,95
|
|
20241220,150400,494001104,650,650,650,650,7
|
|
20241220,150300,493996554,650,650,650,650,2
|
|
20241220,150200,493995254,650,650,650,650,0
|
|
20241220,150100,493995254,650,650,650,650,0
|
|
20241220,150000,493995254,650,650,650,650,55
|
|
20241220,145900,493959504,647,647,647,647,0
|
|
20241220,145800,493959504,647,648,648,647,576
|
|
20241220,145700,493586326,648,648,648,648,0
|
|
20241220,145600,493586326,648,648,648,648,0
|
|
20241220,145500,493586326,648,648,648,648,0
|
|
20241220,145400,493586326,648,648,648,648,453
|
|
20241220,145300,493292782,648,648,648,648,0
|
|
20241220,145200,493292782,648,648,648,648,226
|
|
20241220,145100,493146334,648,648,648,648,0
|
|
20241220,145000,493146334,648,648,648,648,0
|
|
20241220,144900,493146334,648,648,648,648,0
|
|
20241220,144800,493146334,648,648,648,648,485
|
|
20241220,144700,492832054,648,648,648,648,1
|
|
20241220,144600,492831406,648,648,648,648,1
|
|
20241220,144500,492830758,648,648,648,648,49
|
|
20241220,144400,492799006,648,650,650,648,407
|
|
20241220,144300,492534920,650,650,650,650,0
|
|
20241220,144200,492534920,650,650,650,650,1
|
|
20241220,144100,492534270,650,650,650,650,15
|
|
20241220,144000,492524520,650,650,650,650,2
|
|
20241220,143900,492523220,649,649,649,649,237
|
|
20241220,143800,492369407,648,648,648,648,5
|
|
20241220,143700,492366167,648,648,648,648,297
|
|
20241220,143600,492173711,648,648,648,648,1
|
|
20241220,143500,492173063,647,647,647,647,0
|
|
20241220,143400,492173063,647,647,647,647,0
|
|
20241220,143300,492173063,647,647,647,647,0
|
|
20241220,143200,492173063,647,647,647,647,1
|
|
20241220,143100,492172416,648,648,648,648,0
|
|
20241220,143000,492172416,648,648,648,648,2
|
|
20241220,142900,492171120,648,648,648,648,0
|
|
20241220,142800,492171120,648,648,648,648,501
|
|
20241220,142700,491846472,648,648,648,648,10
|
|
20241220,142600,491839992,649,649,649,649,421
|
|
20241220,142500,491566763,650,650,650,650,0
|
|
20241220,142400,491566763,650,650,650,650,0
|
|
20241220,142300,491566763,650,650,650,650,0
|
|
20241220,142200,491566763,650,650,650,650,1
|
|
20241220,142100,491566113,650,650,650,650,1
|
|
20241220,142000,491565463,650,650,650,650,0
|
|
20241220,141900,491565463,650,650,650,650,1
|
|
20241220,141800,491564813,650,650,650,650,335
|
|
20241220,141700,491347063,650,650,650,650,2
|
|
20241220,141600,491345763,651,651,651,651,1
|
|
20241220,141500,491345112,651,651,651,651,9
|
|
20241220,141400,491339253,651,651,651,651,1
|
|
20241220,141300,491338602,651,651,651,651,440
|
|
20241220,141200,491052162,651,651,651,651,0
|
|
20241220,141100,491052162,651,651,651,651,0
|
|
20241220,141000,491052162,651,651,651,651,30
|
|
20241220,140900,491032632,648,648,648,648,2
|
|
20241220,140800,491031336,648,648,648,648,0
|
|
20241220,140700,491031336,648,648,648,648,0
|
|
20241220,140600,491031336,648,648,648,648,0
|
|
20241220,140500,491031336,648,648,648,648,2000
|
|
20241220,140400,489735336,648,651,651,648,1490
|
|
20241220,140300,488769813,651,651,651,651,7
|
|
20241220,140200,488765256,648,648,648,648,0
|
|
20241220,140100,488765256,648,648,648,648,0
|
|
20241220,140000,488765256,648,652,652,648,103
|
|
20241220,135900,488698500,652,652,652,652,0
|
|
20241220,135800,488698500,652,652,652,652,0
|
|
20241220,135700,488698500,652,652,652,652,0
|
|
20241220,135600,488698500,652,652,652,652,0
|
|
20241220,135500,488698500,652,652,652,652,1
|
|
20241220,135400,488697848,652,652,652,652,0
|
|
20241220,135300,488697848,652,652,652,652,0
|
|
20241220,135200,488697848,652,649,652,649,51
|
|
20241220,135100,488664746,648,648,648,648,16
|
|
20241220,135000,488654378,648,650,650,648,6015
|
|
20241220,134900,484755855,650,650,650,650,0
|
|
20241220,134800,484755855,650,652,652,650,80
|
|
20241220,134700,484703851,653,653,653,653,230
|
|
20241220,134600,484553661,653,653,653,653,3
|
|
20241220,134500,484551702,650,650,650,650,734
|
|
20241220,134400,484074602,650,650,650,650,0
|
|
20241220,134300,484074602,650,650,650,650,0
|
|
20241220,134200,484074602,650,651,651,650,2389
|
|
20241220,134100,482519740,651,651,654,651,44
|
|
20241220,134000,482491093,651,651,651,651,500
|
|
20241220,133900,482165593,651,651,651,651,150
|
|
20241220,133800,482067943,651,651,651,651,103
|
|
20241220,133700,482000890,652,652,652,652,0
|
|
20241220,133600,482000890,652,652,652,652,129
|
|
20241220,133500,481916782,654,654,654,654,13
|
|
20241220,133400,481908280,654,654,654,654,1
|
|
20241220,133300,481907626,654,654,654,654,0
|
|
20241220,133200,481907626,654,652,654,652,502
|
|
20241220,133100,481579420,648,648,648,648,0
|
|
20241220,133000,481579420,648,648,648,648,0
|
|
20241220,132900,481579420,648,648,648,648,0
|
|
20241220,132800,481579420,648,648,648,648,0
|
|
20241220,132700,481579420,648,651,651,648,2356
|
|
20241220,132600,480051175,652,652,652,652,26
|
|
20241220,132500,480034223,652,652,652,652,4
|
|
20241220,132400,480031615,651,651,651,651,0
|
|
20241220,132300,480031615,651,651,651,651,101
|
|
20241220,132200,479965864,651,651,651,651,0
|
|
20241220,132100,479965864,651,651,651,651,1
|
|
20241220,132000,479965213,652,652,652,652,100
|
|
20241220,131900,479900013,649,649,649,649,4224
|
|
20241220,131800,477158637,650,653,653,650,5000
|
|
20241220,131700,473904680,654,654,654,654,1865
|
|
20241220,131600,472684970,654,654,654,654,0
|
|
20241220,131500,472684970,654,654,654,654,494
|
|
20241220,131400,472361894,654,654,654,654,1
|
|
20241220,131300,472361240,654,654,654,654,0
|
|
20241220,131200,472361240,654,654,654,654,7
|
|
20241220,131100,472356662,654,654,654,654,500
|
|
20241220,131000,472029662,654,655,655,654,200
|
|
20241220,130900,471898854,654,654,654,654,0
|
|
20241220,130800,471898854,654,654,654,654,0
|
|
20241220,130700,471898854,654,655,655,654,1210
|
|
20241220,130600,471106765,657,657,657,657,1
|
|
20241220,130500,471106108,657,657,657,657,5
|
|
20241220,130400,471102823,655,655,655,655,79
|
|
20241220,130300,471051078,655,655,655,655,0
|
|
20241220,130200,471051078,655,657,657,655,3465
|
|
20241220,130100,468775800,657,658,658,657,3420
|
|
20241220,130000,466528500,658,658,658,658,207
|
|
20241220,125900,466392294,659,659,659,659,0
|
|
20241220,125800,466392294,659,659,659,659,235
|
|
20241220,125700,466237429,659,659,659,659,57
|
|
20241220,125600,466199866,659,659,659,658,449
|
|
20241220,125500,465904194,660,660,660,660,0
|
|
20241220,125400,465904194,660,660,660,660,1
|
|
20241220,125300,465903534,660,660,660,660,0
|
|
20241220,125200,465903534,660,660,660,660,1425
|
|
20241220,125100,464963034,659,660,660,659,1517
|
|
20241220,125000,463962273,660,659,661,659,654
|
|
20241220,124900,463530485,659,660,661,659,1512
|
|
20241220,124800,462531577,660,660,660,660,151
|
|
20241220,124700,462431917,660,660,660,660,0
|
|
20241220,124600,462431917,660,660,660,660,70
|
|
20241220,124500,462385717,662,662,662,662,0
|
|
20241220,124400,462385717,662,662,662,662,1
|
|
20241220,124300,462385055,658,658,658,658,0
|
|
20241220,124200,462385055,658,658,658,658,0
|
|
20241220,124100,462385055,658,659,659,658,25
|
|
20241220,124000,462368603,658,658,658,658,0
|
|
20241220,123900,462368603,658,659,659,658,302
|
|
20241220,123800,462169884,662,660,662,660,10538
|
|
20241220,123700,455203618,660,660,660,660,0
|
|
20241220,123600,455203618,660,660,660,660,1223
|
|
20241220,123500,454396438,659,659,659,659,1315
|
|
20241220,123400,453529853,659,659,659,659,0
|
|
20241220,123300,453529853,659,659,659,659,2000
|
|
20241220,123200,452211853,659,659,659,659,5
|
|
20241220,123100,452208558,659,657,659,657,1716
|
|
20241220,123000,451078114,657,657,657,657,0
|
|
20241220,122900,451078114,657,657,657,657,1099
|
|
20241220,122800,450356071,657,657,657,657,500
|
|
20241220,122700,450027571,657,657,657,657,0
|
|
20241220,122600,450027571,657,657,657,657,0
|
|
20241220,122500,450027571,657,657,657,657,0
|
|
20241220,122400,450027571,657,657,657,657,1
|
|
20241220,122300,450026914,655,656,656,655,373
|
|
20241220,122200,449782228,657,656,657,656,400
|
|
20241220,122100,449519528,657,657,657,657,1
|
|
20241220,122000,449518871,657,657,657,657,0
|
|
20241220,121900,449518871,657,657,657,657,14
|
|
20241220,121800,449509673,660,659,660,659,2
|
|
20241220,121700,449508354,660,660,660,660,0
|
|
20241220,121600,449508354,660,659,660,659,51
|
|
20241220,121500,449474716,657,657,657,657,1000
|
|
20241220,121400,448817716,655,655,655,655,0
|
|
20241220,121300,448817716,655,655,655,655,803
|
|
20241220,121200,448291751,655,655,655,655,1
|
|
20241220,121100,448291096,651,656,656,650,1776
|
|
20241220,121000,447135041,656,657,657,656,414
|
|
20241220,120900,446863455,656,656,656,656,200
|
|
20241220,120800,446732255,657,658,658,657,303
|
|
20241220,120700,446532882,658,658,658,658,0
|
|
20241220,120600,446532882,658,658,658,658,199
|
|
20241220,120500,446401940,657,657,657,657,0
|
|
20241220,120400,446401940,657,655,657,655,3361
|
|
20241220,120300,444196375,657,656,657,656,2001
|
|
20241220,120200,442883718,650,651,651,650,1550
|
|
20241220,120100,441874820,651,651,651,651,67
|
|
20241220,120000,441831203,651,651,651,651,37
|
|
20241220,115900,441807116,657,656,657,656,50
|
|
20241220,115800,441774269,656,651,656,651,200
|
|
20241220,115700,441643319,651,654,654,651,3070
|
|
20241220,115600,439641595,654,654,654,654,0
|
|
20241220,115500,439641595,654,660,660,654,14
|
|
20241220,115400,439632415,661,661,661,661,1
|
|
20241220,115300,439631754,651,661,661,651,3500
|
|
20241220,115200,437339631,662,662,662,662,2
|
|
20241220,115100,437338307,662,662,662,662,1
|
|
20241220,115000,437337645,660,660,660,660,0
|
|
20241220,114900,437337645,660,660,660,660,200
|
|
20241220,114800,437205645,660,662,662,660,1255
|
|
20241220,114700,436376089,661,662,662,661,571
|
|
20241220,114600,435998645,662,661,662,660,131
|
|
20241220,114500,435911961,661,661,661,661,1
|
|
20241220,114400,435911300,660,661,661,660,16
|
|
20241220,114300,435900725,657,661,661,657,510
|
|
20241220,114200,435565615,657,660,660,657,7
|
|
20241220,114100,435561010,660,660,660,659,7
|
|
20241220,114000,435556391,660,660,660,660,1776
|
|
20241220,113900,434384231,662,660,662,660,16
|
|
20241220,113800,434373655,660,660,660,660,24
|
|
20241220,113700,434357815,660,660,660,660,501
|
|
20241220,113600,434027155,660,659,660,659,610
|
|
20241220,113500,433625163,659,659,659,659,292
|
|
20241220,113400,433432735,659,659,659,659,111
|
|
20241220,113300,433359586,659,659,659,659,0
|
|
20241220,113200,433359586,659,659,659,659,1
|
|
20241220,113100,433358927,659,657,659,657,734
|
|
20241220,113000,432876181,658,658,658,658,502
|
|
20241220,112900,432545865,658,656,658,656,1001
|
|
20241220,112800,431887510,656,656,656,656,1
|
|
20241220,112700,431886854,656,657,657,656,2
|
|
20241220,112600,431885541,657,657,657,657,1
|
|
20241220,112500,431884884,657,657,657,657,0
|
|
20241220,112400,431884884,657,652,657,652,3286
|
|
20241220,112300,429742398,652,653,653,652,739
|
|
20241220,112200,429260387,653,653,653,653,0
|
|
20241220,112100,429260387,653,653,653,653,0
|
|
20241220,112000,429260387,653,653,653,653,1
|
|
20241220,111900,429259734,652,654,654,651,2195
|
|
20241220,111800,427828584,653,654,656,653,1015
|
|
20241220,111700,427164920,654,655,655,654,2106
|
|
20241220,111600,425786696,655,655,655,655,0
|
|
20241220,111500,425786696,655,656,656,655,4961
|
|
20241220,111400,422534409,658,656,658,656,2369
|
|
20241220,111300,420978845,656,657,658,656,617
|
|
20241220,111200,420573897,658,658,658,658,15
|
|
20241220,111100,420564027,656,658,658,656,6810
|
|
20241220,111000,416094055,658,663,665,658,790
|
|
20241220,110900,415572630,659,661,661,659,5
|
|
20241220,110800,415569328,663,662,663,662,4
|
|
20241220,110700,415566677,661,662,662,659,6
|
|
20241220,110600,415562714,663,660,663,658,704
|
|
20241220,110500,415098893,660,664,664,660,106
|
|
20241220,110400,415028907,664,664,664,664,1
|
|
20241220,110300,415028243,665,665,665,665,7
|
|
20241220,110200,415023588,665,665,665,665,2
|
|
20241220,110100,415022258,660,663,663,660,1000
|
|
20241220,110000,414359697,662,662,662,662,3
|
|
20241220,105900,414357711,663,665,665,663,55
|
|
20241220,105800,414321242,665,665,665,665,672
|
|
20241220,105700,413874362,665,664,665,664,33
|
|
20241220,105600,413852447,664,664,664,664,0
|
|
20241220,105500,413852447,664,665,665,663,820
|
|
20241220,105400,413308718,665,665,665,665,651
|
|
20241220,105300,412875803,665,664,665,664,347
|
|
20241220,105200,412645098,664,664,664,664,76
|
|
20241220,105100,412594634,663,663,663,663,0
|
|
20241220,105000,412594634,663,662,663,662,584
|
|
20241220,104900,412207918,662,661,662,661,135
|
|
20241220,104800,412118648,662,658,662,658,1002
|
|
20241220,104700,411459324,658,658,658,658,0
|
|
20241220,104600,411459324,658,658,658,658,800
|
|
20241220,104500,410932924,656,659,659,655,8407
|
|
20241220,104400,405421444,658,660,660,658,7039
|
|
20241220,104300,400782240,660,662,662,660,1829
|
|
20241220,104200,399571567,662,663,663,662,334
|
|
20241220,104100,399350341,663,661,663,661,26
|
|
20241220,104000,399333113,661,661,661,661,0
|
|
20241220,103900,399333113,661,662,662,661,15
|
|
20241220,103800,399323197,662,661,662,661,12
|
|
20241220,103700,399315264,660,663,663,660,3871
|
|
20241220,103600,396757629,664,665,668,664,4288
|
|
20241220,103500,393908463,664,665,665,664,552
|
|
20241220,103400,393541435,667,665,667,665,24
|
|
20241220,103300,393525431,665,666,666,665,2443
|
|
20241220,103200,391900786,666,668,668,665,32
|
|
20241220,103100,391879499,668,668,668,668,5
|
|
20241220,103000,391876159,669,664,669,664,1537
|
|
20241220,102900,390851586,664,664,664,664,0
|
|
20241220,102800,390851586,664,666,666,664,1199
|
|
20241220,102700,390054626,666,665,669,665,546
|
|
20241220,102600,389691432,665,666,666,665,1000
|
|
20241220,102500,389025900,671,671,671,671,10
|
|
20241220,102400,389019190,671,667,671,665,829
|
|
20241220,102300,388466582,667,672,672,667,235
|
|
20241220,102200,388309832,667,668,672,667,411
|
|
20241220,102100,388035335,669,670,670,669,1042
|
|
20241220,102000,387337288,670,672,672,670,3229
|
|
20241220,101900,385173658,670,672,672,670,2010
|
|
20241220,101800,383826406,674,671,674,671,3161
|
|
20241220,101700,381701906,671,671,671,671,16
|
|
20241220,101600,381691170,671,674,674,671,1037
|
|
20241220,101500,380995325,674,674,674,674,0
|
|
20241220,101400,380995325,674,674,674,671,648
|
|
20241220,101300,380558708,674,671,674,671,2245
|
|
20241220,101200,379048028,671,671,671,671,708
|
|
20241220,101100,378572960,671,671,671,671,0
|
|
20241220,101000,378572960,671,667,671,667,1464
|
|
20241220,100900,377592679,670,668,671,668,221
|
|
20241220,100800,377445034,668,669,669,668,633
|
|
20241220,100700,377022071,670,670,670,670,1121
|
|
20241220,100600,376271001,670,671,672,670,396
|
|
20241220,100500,376005274,674,671,674,671,246
|
|
20241220,100400,375840172,671,669,671,669,33
|
|
20241220,100300,375818031,671,674,674,668,80
|
|
20241220,100200,375764463,674,674,674,666,3103
|
|
20241220,100100,373693144,674,673,674,673,1002
|
|
20241220,100000,373018173,673,667,673,667,5581
|
|
20241220,095900,369287746,667,667,668,667,8612
|
|
20241220,095800,363543415,667,672,672,667,20615
|
|
20241220,095700,349756345,672,672,673,672,1064
|
|
20241220,095600,349040330,672,674,674,672,447
|
|
20241220,095500,348739502,674,674,674,674,1050
|
|
20241220,095400,348031802,671,673,674,671,2142
|
|
20241220,095300,346593046,672,671,672,671,333
|
|
20241220,095200,346369296,672,671,672,668,687
|
|
20241220,095100,345909675,671,672,672,668,10724
|
|
20241220,095000,338722513,672,673,673,672,1794
|
|
20241220,094900,337515882,673,673,673,672,10068
|
|
20241220,094800,330741341,675,676,676,675,2473
|
|
20241220,094700,329070063,676,676,676,676,592
|
|
20241220,094600,328669871,676,676,676,673,4267
|
|
20241220,094500,325790549,675,674,676,674,20323
|
|
20241220,094400,312071622,674,673,675,673,2863
|
|
20241220,094300,310140978,673,675,675,672,9626
|
|
20241220,094200,303672241,672,670,675,670,6297
|
|
20241220,094100,299442757,670,674,675,670,1645
|
|
20241220,094000,298334922,674,676,677,673,1790
|
|
20241220,093900,297125197,677,677,677,674,6623
|
|
20241220,093800,292649091,677,673,677,668,14213
|
|
20241220,093700,283063976,670,675,675,670,6909
|
|
20241220,093600,278409234,675,672,675,672,22441
|
|
20241220,093500,263280445,672,669,672,668,13695
|
|
20241220,093400,254098914,668,666,668,666,2030
|
|
20241220,093300,252742924,666,665,668,665,8589
|
|
20241220,093200,247023953,665,664,665,661,1724
|
|
20241220,093100,245880858,663,663,663,662,3931
|
|
20241220,093000,243274606,663,664,664,660,174
|
|
20241220,092900,243159087,664,664,664,659,1800
|
|
20241220,092800,241966791,664,665,668,664,17491
|
|
20241220,092700,230342734,665,662,668,662,10427
|
|
20241220,092600,223382305,662,666,666,661,3071
|
|
20241220,092500,221338339,666,667,668,666,11648
|
|
20241220,092400,213568101,667,665,667,664,11421
|
|
20241220,092300,205958498,663,664,667,663,20649
|
|
20241220,092200,192222737,664,663,665,662,12913
|
|
20241220,092100,183649431,663,658,663,658,18273
|
|
20241220,092000,171580060,658,654,658,654,4083
|
|
20241220,091900,168897006,657,653,657,653,65
|
|
20241220,091800,168854315,653,655,655,653,7101
|
|
20241220,091700,164216104,655,655,657,655,6733
|
|
20241220,091600,159799247,655,649,655,649,6142
|
|
20241220,091500,155794909,649,649,650,649,244
|
|
20241220,091400,155636442,649,650,650,649,1356
|
|
20241220,091300,154755833,650,653,653,650,2651
|
|
20241220,091200,153032673,651,651,653,650,2022
|
|
20241220,091100,151715624,649,652,652,649,2141
|
|
20241220,091000,150323787,652,652,653,649,671
|
|
20241220,090900,149886106,651,655,655,649,3503
|
|
20241220,090800,147602341,650,653,656,650,7698
|
|
20241220,090700,142592339,654,658,658,654,3708
|
|
20241220,090600,140162470,658,658,664,655,10398
|
|
20241220,090500,133321494,658,655,658,650,6731
|
|
20241220,090400,128928565,654,665,665,651,3763
|
|
20241220,090300,126463015,668,674,674,655,6058
|
|
20241220,090200,122400521,674,637,675,637,171980
|
|
20241220,090100,10947224,635,634,637,634,7921
|
|
20241220,090000,5905290,634,637,637,634,9287
|