758 lines
33 KiB
CSV
758 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,213500,793905199,663,663,663,663,40685
|
|
20241223,213400,793905199,663,663,663,663,0
|
|
20241223,213300,793905199,663,663,663,663,0
|
|
20241223,213200,793905199,663,663,663,663,0
|
|
20241223,213100,793905199,663,663,663,663,0
|
|
20241223,213000,793905199,663,663,663,663,0
|
|
20241223,212900,793905199,663,663,663,663,0
|
|
20241223,212800,793905199,663,663,663,663,0
|
|
20241223,212700,793905199,663,663,663,663,0
|
|
20241223,212600,793905199,663,663,663,663,0
|
|
20241223,212500,793905199,663,663,663,663,0
|
|
20241223,212400,793905199,663,663,663,663,0
|
|
20241223,212300,793905199,663,663,663,663,0
|
|
20241223,212200,793905199,663,663,663,663,0
|
|
20241223,212100,793905199,663,663,663,663,0
|
|
20241223,212000,793905199,663,663,663,663,0
|
|
20241223,211900,793905199,663,663,663,663,0
|
|
20241223,211800,793905199,663,663,663,663,0
|
|
20241223,211700,793905199,663,663,663,663,0
|
|
20241223,211600,793905199,663,663,663,663,0
|
|
20241223,211500,793905199,663,663,663,663,0
|
|
20241223,211400,793905199,663,663,663,663,0
|
|
20241223,211300,793905199,663,663,663,663,0
|
|
20241223,211200,793905199,663,663,663,663,0
|
|
20241223,211100,793905199,663,663,663,663,0
|
|
20241223,211000,793905199,663,663,663,663,0
|
|
20241223,210900,793905199,663,663,663,663,0
|
|
20241223,210800,793905199,663,663,663,663,0
|
|
20241223,210700,793905199,663,663,663,663,0
|
|
20241223,210600,793905199,663,663,663,663,0
|
|
20241223,210500,793905199,663,663,663,663,40685
|
|
20241223,210400,793905199,663,663,663,663,0
|
|
20241223,210300,793905199,663,663,663,663,0
|
|
20241223,210200,793905199,663,663,663,663,0
|
|
20241223,210100,793905199,663,663,663,663,0
|
|
20241223,210000,793905199,663,663,663,663,0
|
|
20241223,205900,793905199,663,663,663,663,0
|
|
20241223,205800,793905199,663,663,663,663,0
|
|
20241223,205700,793905199,663,663,663,663,0
|
|
20241223,205600,793905199,663,663,663,663,0
|
|
20241223,205500,793905199,663,663,663,663,0
|
|
20241223,205400,793905199,663,663,663,663,0
|
|
20241223,205300,793905199,663,663,663,663,0
|
|
20241223,205200,793905199,663,663,663,663,0
|
|
20241223,205100,793905199,663,663,663,663,0
|
|
20241223,205000,793905199,663,663,663,663,0
|
|
20241223,204900,793905199,663,663,663,663,0
|
|
20241223,204800,793905199,663,663,663,663,0
|
|
20241223,204700,793905199,663,663,663,663,0
|
|
20241223,204600,793905199,663,663,663,663,0
|
|
20241223,204500,793905199,663,663,663,663,0
|
|
20241223,204400,793905199,663,663,663,663,0
|
|
20241223,204300,793905199,663,663,663,663,0
|
|
20241223,204200,793905199,663,663,663,663,0
|
|
20241223,204100,793905199,663,663,663,663,0
|
|
20241223,204000,793905199,663,663,663,663,0
|
|
20241223,203900,793905199,663,663,663,663,0
|
|
20241223,203800,793905199,663,663,663,663,0
|
|
20241223,203700,793905199,663,663,663,663,0
|
|
20241223,203600,793905199,663,663,663,663,0
|
|
20241223,203500,793905199,663,663,663,663,40685
|
|
20241223,203400,793905199,663,663,663,663,0
|
|
20241223,203300,793905199,663,663,663,663,0
|
|
20241223,203200,793905199,663,663,663,663,0
|
|
20241223,203100,793905199,663,663,663,663,0
|
|
20241223,203000,793905199,663,663,663,663,0
|
|
20241223,202900,793905199,663,663,663,663,0
|
|
20241223,202800,793905199,663,663,663,663,0
|
|
20241223,202700,793905199,663,663,663,663,0
|
|
20241223,202600,793905199,663,663,663,663,0
|
|
20241223,202500,793905199,663,663,663,663,0
|
|
20241223,202400,793905199,663,663,663,663,0
|
|
20241223,202300,793905199,663,663,663,663,0
|
|
20241223,202200,793905199,663,663,663,663,0
|
|
20241223,202100,793905199,663,663,663,663,0
|
|
20241223,202000,793905199,663,663,663,663,0
|
|
20241223,201900,793905199,663,663,663,663,0
|
|
20241223,201800,793905199,663,663,663,663,0
|
|
20241223,201700,793905199,663,663,663,663,0
|
|
20241223,201600,793905199,663,663,663,663,0
|
|
20241223,201500,793905199,663,663,663,663,0
|
|
20241223,201400,793905199,663,663,663,663,0
|
|
20241223,201300,793905199,663,663,663,663,0
|
|
20241223,201200,793905199,663,663,663,663,0
|
|
20241223,201100,793905199,663,663,663,663,0
|
|
20241223,201000,793905199,663,663,663,663,0
|
|
20241223,200900,793905199,663,663,663,663,0
|
|
20241223,200800,793905199,663,663,663,663,0
|
|
20241223,200700,793905199,663,663,663,663,0
|
|
20241223,200600,793905199,663,663,663,663,0
|
|
20241223,200500,793905199,663,663,663,663,40685
|
|
20241223,200400,793905199,663,663,663,663,0
|
|
20241223,200300,793905199,663,663,663,663,0
|
|
20241223,200200,793905199,663,663,663,663,0
|
|
20241223,200100,793905199,663,663,663,663,0
|
|
20241223,200000,793905199,663,663,663,663,0
|
|
20241223,195900,793905199,663,663,663,663,0
|
|
20241223,195800,793905199,663,663,663,663,0
|
|
20241223,195700,793905199,663,663,663,663,0
|
|
20241223,195600,793905199,663,663,663,663,0
|
|
20241223,195500,793905199,663,663,663,663,0
|
|
20241223,195400,793905199,663,663,663,663,0
|
|
20241223,195300,793905199,663,663,663,663,0
|
|
20241223,195200,793905199,663,663,663,663,0
|
|
20241223,195100,793905199,663,663,663,663,0
|
|
20241223,195000,793905199,663,663,663,663,0
|
|
20241223,194900,793905199,663,663,663,663,0
|
|
20241223,194800,793905199,663,663,663,663,0
|
|
20241223,194700,793905199,663,663,663,663,0
|
|
20241223,194600,793905199,663,663,663,663,0
|
|
20241223,194500,793905199,663,663,663,663,0
|
|
20241223,194400,793905199,663,663,663,663,0
|
|
20241223,194300,793905199,663,663,663,663,0
|
|
20241223,194200,793905199,663,663,663,663,0
|
|
20241223,194100,793905199,663,663,663,663,0
|
|
20241223,194000,793905199,663,663,663,663,0
|
|
20241223,193900,793905199,663,663,663,663,0
|
|
20241223,193800,793905199,663,663,663,663,0
|
|
20241223,193700,793905199,663,663,663,663,0
|
|
20241223,193600,793905199,663,663,663,663,0
|
|
20241223,193500,793905199,663,663,663,663,40685
|
|
20241223,193400,793905199,663,663,663,663,0
|
|
20241223,193300,793905199,663,663,663,663,0
|
|
20241223,193200,793905199,663,663,663,663,0
|
|
20241223,193100,793905199,663,663,663,663,0
|
|
20241223,193000,793905199,663,663,663,663,0
|
|
20241223,192900,793905199,663,663,663,663,0
|
|
20241223,192800,793905199,663,663,663,663,0
|
|
20241223,192700,793905199,663,663,663,663,0
|
|
20241223,192600,793905199,663,663,663,663,0
|
|
20241223,192500,793905199,663,663,663,663,0
|
|
20241223,192400,793905199,663,663,663,663,0
|
|
20241223,192300,793905199,663,663,663,663,0
|
|
20241223,192200,793905199,663,663,663,663,0
|
|
20241223,192100,793905199,663,663,663,663,0
|
|
20241223,192000,793905199,663,663,663,663,0
|
|
20241223,191900,793905199,663,663,663,663,0
|
|
20241223,191800,793905199,663,663,663,663,0
|
|
20241223,191700,793905199,663,663,663,663,0
|
|
20241223,191600,793905199,663,663,663,663,0
|
|
20241223,191500,793905199,663,663,663,663,0
|
|
20241223,191400,793905199,663,663,663,663,0
|
|
20241223,191300,793905199,663,663,663,663,0
|
|
20241223,191200,793905199,663,663,663,663,0
|
|
20241223,191100,793905199,663,663,663,663,0
|
|
20241223,191000,793905199,663,663,663,663,0
|
|
20241223,190900,793905199,663,663,663,663,0
|
|
20241223,190800,793905199,663,663,663,663,0
|
|
20241223,190700,793905199,663,663,663,663,0
|
|
20241223,190600,793905199,663,663,663,663,0
|
|
20241223,190500,793905199,663,663,663,663,40685
|
|
20241223,190400,793905199,663,663,663,663,0
|
|
20241223,190300,793905199,663,663,663,663,0
|
|
20241223,190200,793905199,663,663,663,663,0
|
|
20241223,190100,793905199,663,663,663,663,0
|
|
20241223,190000,793905199,663,663,663,663,0
|
|
20241223,185900,793905199,663,663,663,663,0
|
|
20241223,185800,793905199,663,663,663,663,0
|
|
20241223,185700,793905199,663,663,663,663,0
|
|
20241223,185600,793905199,663,663,663,663,0
|
|
20241223,185500,793905199,663,663,663,663,0
|
|
20241223,185400,793905199,663,663,663,663,0
|
|
20241223,185300,793905199,663,663,663,663,0
|
|
20241223,185200,793905199,663,663,663,663,0
|
|
20241223,185100,793905199,663,663,663,663,0
|
|
20241223,185000,793905199,663,663,663,663,0
|
|
20241223,184900,793905199,663,663,663,663,0
|
|
20241223,184800,793905199,663,663,663,663,0
|
|
20241223,184700,793905199,663,663,663,663,0
|
|
20241223,184600,793905199,663,663,663,663,0
|
|
20241223,184500,793905199,663,663,663,663,0
|
|
20241223,184400,793905199,663,663,663,663,0
|
|
20241223,184300,793905199,663,663,663,663,0
|
|
20241223,184200,793905199,663,663,663,663,0
|
|
20241223,184100,793905199,663,663,663,663,0
|
|
20241223,184000,793905199,663,663,663,663,0
|
|
20241223,183900,793905199,663,663,663,663,0
|
|
20241223,183800,793905199,663,663,663,663,0
|
|
20241223,183700,793905199,663,663,663,663,0
|
|
20241223,183600,793905199,663,663,663,663,0
|
|
20241223,183500,793905199,663,663,663,663,40685
|
|
20241223,183400,793905199,663,663,663,663,0
|
|
20241223,183300,793905199,663,663,663,663,0
|
|
20241223,183200,793905199,663,663,663,663,0
|
|
20241223,183100,793905199,663,663,663,663,0
|
|
20241223,183000,793905199,663,663,663,663,0
|
|
20241223,182900,793905199,663,663,663,663,0
|
|
20241223,182800,793905199,663,663,663,663,0
|
|
20241223,182700,793905199,663,663,663,663,0
|
|
20241223,182600,793905199,663,663,663,663,0
|
|
20241223,182500,793905199,663,663,663,663,0
|
|
20241223,182400,793905199,663,663,663,663,0
|
|
20241223,182300,793905199,663,663,663,663,0
|
|
20241223,182200,793905199,663,663,663,663,0
|
|
20241223,182100,793905199,663,663,663,663,0
|
|
20241223,182000,793905199,663,663,663,663,0
|
|
20241223,181900,793905199,663,663,663,663,0
|
|
20241223,181800,793905199,663,663,663,663,0
|
|
20241223,181700,793905199,663,663,663,663,0
|
|
20241223,181600,793905199,663,663,663,663,0
|
|
20241223,181500,793905199,663,663,663,663,0
|
|
20241223,181400,793905199,663,663,663,663,0
|
|
20241223,181300,793905199,663,663,663,663,0
|
|
20241223,181200,793905199,663,663,663,663,0
|
|
20241223,181100,793905199,663,663,663,663,0
|
|
20241223,181000,793905199,663,663,663,663,0
|
|
20241223,180900,793905199,663,663,663,663,0
|
|
20241223,180800,793905199,663,663,663,663,0
|
|
20241223,180700,793905199,663,663,663,663,0
|
|
20241223,180600,793905199,663,663,663,663,0
|
|
20241223,180500,793905199,663,663,663,663,40685
|
|
20241223,180400,793905199,663,663,663,663,0
|
|
20241223,180300,793905199,663,663,663,663,0
|
|
20241223,180200,793905199,663,663,663,663,0
|
|
20241223,180100,793905199,663,663,663,663,0
|
|
20241223,180000,793905199,663,663,663,663,0
|
|
20241223,175900,793905199,663,663,663,663,0
|
|
20241223,175800,793905199,663,663,663,663,0
|
|
20241223,175700,793905199,663,663,663,663,0
|
|
20241223,175600,793905199,663,663,663,663,0
|
|
20241223,175500,793905199,663,663,663,663,0
|
|
20241223,175400,793905199,663,663,663,663,0
|
|
20241223,175300,793905199,663,663,663,663,0
|
|
20241223,175200,793905199,663,663,663,663,0
|
|
20241223,175100,793905199,663,663,663,663,0
|
|
20241223,175000,793905199,663,663,663,663,0
|
|
20241223,174900,793905199,663,663,663,663,0
|
|
20241223,174800,793905199,663,663,663,663,0
|
|
20241223,174700,793905199,663,663,663,663,0
|
|
20241223,174600,793905199,663,663,663,663,0
|
|
20241223,174500,793905199,663,663,663,663,0
|
|
20241223,174400,793905199,663,663,663,663,0
|
|
20241223,174300,793905199,663,663,663,663,0
|
|
20241223,174200,793905199,663,663,663,663,0
|
|
20241223,174100,793905199,663,663,663,663,0
|
|
20241223,174000,793905199,663,663,663,663,0
|
|
20241223,173900,793905199,663,663,663,663,0
|
|
20241223,173800,793905199,663,663,663,663,0
|
|
20241223,173700,793905199,663,663,663,663,0
|
|
20241223,173600,793905199,663,663,663,663,0
|
|
20241223,173500,793905199,663,663,663,663,40685
|
|
20241223,173400,793905199,663,663,663,663,0
|
|
20241223,173300,793905199,663,663,663,663,0
|
|
20241223,173200,793905199,663,663,663,663,0
|
|
20241223,173100,793905199,663,663,663,663,0
|
|
20241223,173000,793905199,663,663,663,663,0
|
|
20241223,172900,793905199,663,663,663,663,0
|
|
20241223,172800,793905199,663,663,663,663,0
|
|
20241223,172700,793905199,663,663,663,663,0
|
|
20241223,172600,793905199,663,663,663,663,0
|
|
20241223,172500,793905199,663,663,663,663,0
|
|
20241223,172400,793905199,663,663,663,663,0
|
|
20241223,172300,793905199,663,663,663,663,0
|
|
20241223,172200,793905199,663,663,663,663,0
|
|
20241223,172100,793905199,663,663,663,663,0
|
|
20241223,172000,793905199,663,663,663,663,0
|
|
20241223,171900,793905199,663,663,663,663,0
|
|
20241223,171800,793905199,663,663,663,663,0
|
|
20241223,171700,793905199,663,663,663,663,0
|
|
20241223,171600,793905199,663,663,663,663,0
|
|
20241223,171500,793905199,663,663,663,663,0
|
|
20241223,171400,793905199,663,663,663,663,0
|
|
20241223,171300,793905199,663,663,663,663,0
|
|
20241223,171200,793905199,663,663,663,663,0
|
|
20241223,171100,793905199,663,663,663,663,0
|
|
20241223,171000,793905199,663,663,663,663,0
|
|
20241223,170900,793905199,663,663,663,663,0
|
|
20241223,170800,793905199,663,663,663,663,0
|
|
20241223,170700,793905199,663,663,663,663,0
|
|
20241223,170600,793905199,663,663,663,663,0
|
|
20241223,170500,793905199,663,663,663,663,40685
|
|
20241223,170400,793905199,663,663,663,663,0
|
|
20241223,170300,793905199,663,663,663,663,0
|
|
20241223,170200,793905199,663,663,663,663,0
|
|
20241223,170100,793905199,663,663,663,663,0
|
|
20241223,170000,793905199,663,663,663,663,0
|
|
20241223,165900,793905199,663,663,663,663,0
|
|
20241223,165800,793905199,663,663,663,663,0
|
|
20241223,165700,793905199,663,663,663,663,0
|
|
20241223,165600,793905199,663,663,663,663,0
|
|
20241223,165500,793905199,663,663,663,663,0
|
|
20241223,165400,793905199,663,663,663,663,0
|
|
20241223,165300,793905199,663,663,663,663,0
|
|
20241223,165200,793905199,663,663,663,663,0
|
|
20241223,165100,793905199,663,663,663,663,0
|
|
20241223,165000,793905199,663,663,663,663,0
|
|
20241223,164900,793905199,663,663,663,663,0
|
|
20241223,164800,793905199,663,663,663,663,0
|
|
20241223,164700,793905199,663,663,663,663,0
|
|
20241223,164600,793905199,663,663,663,663,0
|
|
20241223,164500,793905199,663,663,663,663,0
|
|
20241223,164400,793905199,663,663,663,663,0
|
|
20241223,164300,793905199,663,663,663,663,0
|
|
20241223,164200,793905199,663,663,663,663,0
|
|
20241223,164100,793905199,663,663,663,663,0
|
|
20241223,164000,793905199,663,663,663,663,0
|
|
20241223,163900,793905199,663,663,663,663,0
|
|
20241223,163800,793905199,663,663,663,663,0
|
|
20241223,163700,793905199,663,663,663,663,0
|
|
20241223,163600,793905199,663,663,663,663,0
|
|
20241223,163500,793905199,663,663,663,663,40685
|
|
20241223,163400,793905199,663,663,663,663,0
|
|
20241223,163300,793905199,663,663,663,663,0
|
|
20241223,163200,793905199,663,663,663,663,0
|
|
20241223,163100,793905199,663,663,663,663,0
|
|
20241223,163000,793905199,663,663,663,663,0
|
|
20241223,162900,793905199,663,663,663,663,0
|
|
20241223,162800,793905199,663,663,663,663,0
|
|
20241223,162700,793905199,663,663,663,663,0
|
|
20241223,162600,793905199,663,663,663,663,0
|
|
20241223,162500,793905199,663,663,663,663,0
|
|
20241223,162400,793905199,663,663,663,663,0
|
|
20241223,162300,793905199,663,663,663,663,0
|
|
20241223,162200,793905199,663,663,663,663,0
|
|
20241223,162100,793905199,663,663,663,663,0
|
|
20241223,162000,793905199,663,663,663,663,0
|
|
20241223,161900,793905199,663,663,663,663,0
|
|
20241223,161800,793905199,663,663,663,663,0
|
|
20241223,161700,793905199,663,663,663,663,0
|
|
20241223,161600,793905199,663,663,663,663,0
|
|
20241223,161500,793905199,663,663,663,663,0
|
|
20241223,161400,793905199,663,663,663,663,0
|
|
20241223,161300,793905199,663,663,663,663,0
|
|
20241223,161200,793905199,663,663,663,663,0
|
|
20241223,161100,793905199,663,663,663,663,0
|
|
20241223,161000,793905199,663,663,663,663,0
|
|
20241223,160900,793905199,663,663,663,663,0
|
|
20241223,160800,793905199,663,663,663,663,0
|
|
20241223,160700,793905199,663,663,663,663,0
|
|
20241223,160600,793905199,663,663,663,663,0
|
|
20241223,160500,793905199,663,663,663,663,40685
|
|
20241223,160400,793905199,663,663,663,663,0
|
|
20241223,160300,793905199,663,663,663,663,0
|
|
20241223,160200,793905199,663,663,663,663,0
|
|
20241223,160100,793905199,663,663,663,663,0
|
|
20241223,160000,793905199,663,663,663,663,0
|
|
20241223,155900,793905199,663,663,663,663,0
|
|
20241223,155800,793905199,663,663,663,663,0
|
|
20241223,155700,793905199,663,663,663,663,0
|
|
20241223,155600,793905199,663,663,663,663,0
|
|
20241223,155500,793905199,663,663,663,663,0
|
|
20241223,155400,793905199,663,663,663,663,0
|
|
20241223,155300,793905199,663,663,663,663,0
|
|
20241223,155200,793905199,663,663,663,663,0
|
|
20241223,155100,793905199,663,663,663,663,0
|
|
20241223,155000,793905199,663,663,663,663,0
|
|
20241223,154900,793905199,663,663,663,663,0
|
|
20241223,154800,793905199,663,663,663,663,0
|
|
20241223,154700,793905199,663,663,663,663,0
|
|
20241223,154600,793905199,663,663,663,663,0
|
|
20241223,154500,793905199,663,663,663,663,0
|
|
20241223,154400,793905199,663,663,663,663,0
|
|
20241223,154300,793905199,663,663,663,663,0
|
|
20241223,154200,793905199,663,663,663,663,0
|
|
20241223,154100,793905199,663,663,663,663,0
|
|
20241223,154000,793905199,663,663,663,663,0
|
|
20241223,153900,793905199,663,663,663,663,0
|
|
20241223,153800,793905199,663,663,663,663,0
|
|
20241223,153700,793905199,663,663,663,663,0
|
|
20241223,153600,793905199,663,663,663,663,0
|
|
20241223,153500,793905199,663,663,663,663,40685
|
|
20241223,153400,793905199,663,663,663,663,0
|
|
20241223,153300,793905199,663,663,663,663,0
|
|
20241223,153200,793905199,663,663,663,663,0
|
|
20241223,153100,793905199,663,663,663,663,0
|
|
20241223,153000,793905199,663,663,663,663,40685
|
|
20241223,152900,766931044,667,667,667,667,0
|
|
20241223,152800,766931044,667,667,667,667,0
|
|
20241223,152700,766931044,667,667,667,667,0
|
|
20241223,152600,766931044,667,667,667,667,0
|
|
20241223,152500,766931044,667,667,667,667,0
|
|
20241223,152400,766931044,667,667,667,667,0
|
|
20241223,152300,766931044,667,667,667,667,0
|
|
20241223,152200,766931044,667,667,667,667,0
|
|
20241223,152100,766931044,667,667,667,667,0
|
|
20241223,152000,766931044,667,667,667,667,0
|
|
20241223,151900,766931044,667,665,667,665,2432
|
|
20241223,151800,765312730,665,664,665,663,16642
|
|
20241223,151700,754264669,664,662,664,662,976
|
|
20241223,151600,753617244,662,664,665,662,10391
|
|
20241223,151500,746734985,665,663,665,663,821
|
|
20241223,151400,746189902,664,664,664,664,1045
|
|
20241223,151300,745496022,666,664,666,663,8872
|
|
20241223,151200,739607566,664,663,664,662,1591
|
|
20241223,151100,738553050,663,663,663,662,1583
|
|
20241223,151000,737503827,663,663,664,662,936
|
|
20241223,150900,736883253,664,665,665,664,2897
|
|
20241223,150800,734956777,665,665,665,663,1539
|
|
20241223,150700,733936356,664,665,665,664,1138
|
|
20241223,150600,733179588,665,665,665,663,1006
|
|
20241223,150500,732512599,665,665,665,664,31
|
|
20241223,150400,732491985,665,664,667,664,5636
|
|
20241223,150300,728740849,664,664,665,661,11510
|
|
20241223,150200,721123157,664,662,664,662,9639
|
|
20241223,150100,714740062,662,664,664,662,2676
|
|
20241223,150000,712967869,664,664,665,664,4391
|
|
20241223,145900,710052235,665,665,665,664,266
|
|
20241223,145800,709875578,664,665,665,664,349
|
|
20241223,145700,709643498,665,667,667,665,166
|
|
20241223,145600,709532806,667,667,667,667,1
|
|
20241223,145500,709532139,667,667,667,667,101
|
|
20241223,145400,709464772,667,667,667,667,0
|
|
20241223,145300,709464772,667,666,667,666,203
|
|
20241223,145200,709329572,667,667,667,667,1
|
|
20241223,145100,709328905,666,666,666,666,865
|
|
20241223,145000,708752815,666,668,668,666,2558
|
|
20241223,144900,707049183,666,668,669,666,2148
|
|
20241223,144800,705618313,668,668,668,666,14484
|
|
20241223,144700,695957627,669,669,669,669,2180
|
|
20241223,144600,694499207,670,670,670,670,0
|
|
20241223,144500,694499207,670,670,670,670,0
|
|
20241223,144400,694499207,670,669,670,669,2225
|
|
20241223,144300,693008689,669,667,669,666,1651
|
|
20241223,144200,691904265,669,669,669,669,59
|
|
20241223,144100,691864794,669,667,669,667,201
|
|
20241223,144000,691730327,669,668,669,667,2239
|
|
20241223,143900,690236911,668,668,668,668,1
|
|
20241223,143800,690236243,671,669,671,669,1588
|
|
20241223,143700,689172582,670,670,670,670,689
|
|
20241223,143600,688710952,670,670,670,670,30
|
|
20241223,143500,688690852,670,669,670,667,5289
|
|
20241223,143400,685148757,670,670,670,670,0
|
|
20241223,143300,685148757,670,669,670,669,6365
|
|
20241223,143200,680885981,668,668,669,667,3631
|
|
20241223,143100,678462794,669,668,669,668,2754
|
|
20241223,143000,676621121,668,668,668,668,0
|
|
20241223,142900,676621121,668,668,668,668,107
|
|
20241223,142800,676549645,669,669,669,669,1551
|
|
20241223,142700,675512026,669,667,669,667,9185
|
|
20241223,142600,669374306,667,667,667,667,38
|
|
20241223,142500,669348960,667,667,667,667,40
|
|
20241223,142400,669322280,667,667,667,667,2
|
|
20241223,142300,669320946,666,666,666,666,2108
|
|
20241223,142200,667917018,666,666,666,666,701
|
|
20241223,142100,667450152,665,665,665,665,653
|
|
20241223,142000,667015907,665,665,665,665,954
|
|
20241223,141900,666381497,663,662,665,662,1593
|
|
20241223,141800,665326818,665,663,665,663,2890
|
|
20241223,141700,663410548,665,663,665,663,4098
|
|
20241223,141600,660692574,662,662,662,662,1022
|
|
20241223,141500,660016010,663,663,663,663,307
|
|
20241223,141400,659812469,661,663,663,661,8563
|
|
20241223,141300,654146136,665,665,665,665,0
|
|
20241223,141200,654146136,665,665,665,665,0
|
|
20241223,141100,654146136,665,662,665,662,5624
|
|
20241223,141000,650422639,663,663,663,663,2428
|
|
20241223,140900,648812875,663,663,663,662,4374
|
|
20241223,140800,645913556,663,663,663,663,5000
|
|
20241223,140700,642598556,663,665,665,663,9359
|
|
20241223,140600,636385480,666,666,666,666,641
|
|
20241223,140500,635958574,666,666,666,666,0
|
|
20241223,140400,635958574,666,666,666,666,75
|
|
20241223,140300,635908624,666,666,666,666,0
|
|
20241223,140200,635908624,666,666,666,666,2
|
|
20241223,140100,635907292,666,666,666,666,239
|
|
20241223,140000,635748118,666,666,666,666,145
|
|
20241223,135900,635651548,666,666,666,666,20
|
|
20241223,135800,635638228,666,666,666,666,18
|
|
20241223,135700,635626240,661,665,666,661,6016
|
|
20241223,135600,631645463,665,665,665,665,1
|
|
20241223,135500,631644798,664,665,665,664,2964
|
|
20241223,135400,629676701,664,666,666,664,5397
|
|
20241223,135300,626085902,667,668,668,667,2304
|
|
20241223,135200,624549110,668,668,668,668,26
|
|
20241223,135100,624531742,668,668,668,668,0
|
|
20241223,135000,624531742,668,668,668,668,3551
|
|
20241223,134900,622159674,668,669,669,668,602
|
|
20241223,134800,621757037,669,669,669,669,200
|
|
20241223,134700,621623237,669,669,669,669,20
|
|
20241223,134600,621609857,669,669,669,669,73
|
|
20241223,134500,621561020,668,668,668,668,4143
|
|
20241223,134400,618793496,667,667,668,667,400
|
|
20241223,134300,618526438,668,668,668,667,2417
|
|
20241223,134200,616913382,668,667,668,667,689
|
|
20241223,134100,616453538,667,666,667,666,719
|
|
20241223,134000,615974084,665,667,668,665,5506
|
|
20241223,133900,612305681,668,668,668,668,102
|
|
20241223,133800,612237545,667,667,667,667,6167
|
|
20241223,133700,608124156,667,667,667,667,335
|
|
20241223,133600,607900711,667,666,667,666,4950
|
|
20241223,133500,604601061,667,667,667,667,1
|
|
20241223,133400,604600394,667,667,667,666,2010
|
|
20241223,133300,603259725,667,665,667,665,5583
|
|
20241223,133200,599544827,665,666,667,665,617
|
|
20241223,133100,599134489,665,665,665,665,5253
|
|
20241223,133000,595641244,665,665,665,665,687
|
|
20241223,132900,595184389,665,665,665,665,546
|
|
20241223,132800,594821299,665,664,665,664,2808
|
|
20241223,132700,592955511,663,663,663,663,2914
|
|
20241223,132600,591023529,662,661,662,661,259
|
|
20241223,132500,590852329,662,662,662,662,100
|
|
20241223,132400,590786129,660,660,661,660,4521
|
|
20241223,132300,587802169,660,660,660,659,1929
|
|
20241223,132200,586529779,660,660,660,660,139
|
|
20241223,132100,586438039,660,660,660,660,961
|
|
20241223,132000,585803779,660,660,660,660,0
|
|
20241223,131900,585803779,660,661,661,660,301
|
|
20241223,131800,585605019,662,661,662,660,4180
|
|
20241223,131700,582843957,660,659,662,659,1232
|
|
20241223,131600,582029937,662,660,662,656,33692
|
|
20241223,131500,559881041,660,662,662,660,3582
|
|
20241223,131400,557515891,662,663,665,660,2587
|
|
20241223,131300,555804877,663,665,665,660,90
|
|
20241223,131200,555745216,665,665,665,665,517
|
|
20241223,131100,555401411,666,666,666,666,4
|
|
20241223,131000,555398747,666,663,666,663,50
|
|
20241223,130900,555365450,660,663,667,660,6293
|
|
20241223,130800,551208766,660,667,667,660,30000
|
|
20241223,130700,531340286,670,670,670,670,1
|
|
20241223,130600,531339616,665,665,665,665,0
|
|
20241223,130500,531339616,665,665,665,665,1
|
|
20241223,130400,531338951,670,670,670,670,0
|
|
20241223,130300,531338951,670,667,670,665,16504
|
|
20241223,130200,520344342,669,669,669,666,7
|
|
20241223,130100,520339674,670,671,671,660,51037
|
|
20241223,130000,486524657,668,668,668,668,0
|
|
20241223,125900,486524657,668,668,668,668,638
|
|
20241223,125800,486098473,667,667,667,667,0
|
|
20241223,125700,486098473,667,668,668,667,1650
|
|
20241223,125600,484997891,673,673,673,673,0
|
|
20241223,125500,484997891,673,673,673,673,0
|
|
20241223,125400,484997891,673,673,673,673,0
|
|
20241223,125300,484997891,673,673,673,673,0
|
|
20241223,125200,484997891,673,673,673,673,1
|
|
20241223,125100,484997218,668,667,670,667,5159
|
|
20241223,125000,481544548,670,670,670,670,1
|
|
20241223,124900,481543878,667,671,671,667,1669
|
|
20241223,124800,480430351,671,671,671,671,0
|
|
20241223,124700,480430351,671,671,671,671,5005
|
|
20241223,124600,477071996,671,671,671,671,11
|
|
20241223,124500,477064615,671,671,671,671,12
|
|
20241223,124400,477056563,666,667,667,666,4268
|
|
20241223,124300,474214068,667,669,669,667,2343
|
|
20241223,124200,472650019,672,672,672,672,110
|
|
20241223,124100,472576099,672,672,672,672,0
|
|
20241223,124000,472576099,672,672,672,669,2714
|
|
20241223,123900,470760391,672,672,672,672,238
|
|
20241223,123800,470600455,672,673,673,672,200
|
|
20241223,123700,470465955,673,673,673,673,400
|
|
20241223,123600,470196755,673,668,673,666,4501
|
|
20241223,123500,467192508,668,670,674,668,3301
|
|
20241223,123400,464983071,670,671,671,670,1750
|
|
20241223,123300,463809571,673,673,673,673,2
|
|
20241223,123200,463808225,673,673,673,673,101
|
|
20241223,123100,463740252,673,673,673,673,0
|
|
20241223,123000,463740252,673,673,673,673,3436
|
|
20241223,122900,461427824,673,673,673,673,0
|
|
20241223,122800,461427824,673,673,673,673,0
|
|
20241223,122700,461427824,673,673,673,673,1
|
|
20241223,122600,461427151,673,668,673,668,44
|
|
20241223,122500,461397754,673,673,673,673,0
|
|
20241223,122400,461397754,673,673,673,673,0
|
|
20241223,122300,461397754,673,673,673,673,0
|
|
20241223,122200,461397754,673,673,673,673,502
|
|
20241223,122100,461059908,673,673,673,673,2
|
|
20241223,122000,461058562,667,672,672,667,2540
|
|
20241223,121900,459364364,667,670,670,667,5043
|
|
20241223,121800,455998265,670,673,673,670,2461
|
|
20241223,121700,454348358,673,673,673,673,11
|
|
20241223,121600,454340955,674,673,674,672,532
|
|
20241223,121500,453983413,674,674,674,674,12
|
|
20241223,121400,453975325,674,673,674,673,128
|
|
20241223,121300,453889177,673,673,673,672,751
|
|
20241223,121200,453384383,674,673,674,673,3
|
|
20241223,121100,453382362,675,675,675,675,30
|
|
20241223,121000,453362112,677,677,677,677,0
|
|
20241223,120900,453362112,677,677,677,677,0
|
|
20241223,120800,453362112,677,677,677,677,0
|
|
20241223,120700,453362112,677,677,677,673,593
|
|
20241223,120600,452962763,678,678,678,678,0
|
|
20241223,120500,452962763,678,678,678,678,0
|
|
20241223,120400,452962763,678,678,678,678,12
|
|
20241223,120300,452954627,678,678,678,678,0
|
|
20241223,120200,452954627,678,677,678,677,140
|
|
20241223,120100,452859837,677,677,677,677,0
|
|
20241223,120000,452859837,677,677,677,677,68
|
|
20241223,115900,452813801,677,677,677,677,26
|
|
20241223,115800,452796199,677,677,677,677,0
|
|
20241223,115700,452796199,677,677,677,677,2
|
|
20241223,115600,452794845,677,677,677,677,16
|
|
20241223,115500,452784013,677,674,677,674,531
|
|
20241223,115400,452426110,674,674,674,674,0
|
|
20241223,115300,452426110,674,670,674,670,4906
|
|
20241223,115200,449139031,672,673,673,672,1032
|
|
20241223,115100,448444545,674,674,674,674,3
|
|
20241223,115000,448442523,675,675,675,675,0
|
|
20241223,114900,448442523,675,675,675,675,0
|
|
20241223,114800,448442523,675,675,675,675,514
|
|
20241223,114700,448095573,675,677,677,675,11
|
|
20241223,114600,448088138,675,675,675,673,65
|
|
20241223,114500,448044289,678,678,678,678,0
|
|
20241223,114400,448044289,678,678,678,678,0
|
|
20241223,114300,448044289,678,678,678,678,1
|
|
20241223,114200,448043611,678,678,678,678,2
|
|
20241223,114100,448042255,678,680,680,678,23
|
|
20241223,114000,448026617,681,680,681,680,70
|
|
20241223,113900,447979014,680,681,681,680,337
|
|
20241223,113800,447749850,680,679,680,679,5806
|
|
20241223,113700,443803713,679,678,679,678,30
|
|
20241223,113600,443783365,678,678,678,678,0
|
|
20241223,113500,443783365,678,676,678,676,11279
|
|
20241223,113400,436158464,676,675,676,675,83
|
|
20241223,113300,436102387,675,675,675,675,0
|
|
20241223,113200,436102387,675,675,675,675,0
|
|
20241223,113100,436102387,675,674,675,674,1802
|
|
20241223,113000,434886054,674,673,674,667,6408
|
|
20241223,112900,430574944,671,671,671,667,5197
|
|
20241223,112800,427093169,671,672,672,667,2710
|
|
20241223,112700,425275305,672,672,672,672,90
|
|
20241223,112600,425214825,674,667,674,667,2501
|
|
20241223,112500,423546651,667,670,670,667,14352
|
|
20241223,112400,413971757,676,676,676,676,0
|
|
20241223,112300,413971757,676,673,676,667,22725
|
|
20241223,112200,398797389,676,672,676,672,104
|
|
20241223,112100,398727489,677,677,677,677,0
|
|
20241223,112000,398727489,677,676,677,676,10
|
|
20241223,111900,398720723,672,673,673,672,1665
|
|
20241223,111800,397601567,676,676,676,676,136
|
|
20241223,111700,397509631,673,673,677,673,5479
|
|
20241223,111600,393822040,674,678,678,674,2426
|
|
20241223,111500,392181553,677,678,678,677,1253
|
|
20241223,111400,391332092,678,680,680,678,141
|
|
20241223,111300,391236308,680,682,682,679,415
|
|
20241223,111200,390954406,679,682,682,679,902
|
|
20241223,111100,390339245,682,681,682,680,9129
|
|
20241223,111000,384125802,681,680,681,680,2215
|
|
20241223,110900,382619419,678,681,681,678,768
|
|
20241223,110800,382098412,680,675,680,675,22751
|
|
20241223,110700,366662820,675,675,675,674,150
|
|
20241223,110600,366561579,675,674,675,674,413
|
|
20241223,110500,366283207,674,673,674,673,5009
|
|
20241223,110400,362912148,673,673,673,673,0
|
|
20241223,110300,362912148,673,672,673,672,62
|
|
20241223,110200,362870483,672,672,672,672,17
|
|
20241223,110100,362859059,673,672,673,672,150
|
|
20241223,110000,362758251,672,672,672,672,846
|
|
20241223,105900,362189739,672,672,672,672,60
|
|
20241223,105800,362149419,673,671,673,671,693
|
|
20241223,105700,361684412,671,671,671,671,150
|
|
20241223,105600,361583762,671,671,671,671,5
|
|
20241223,105500,361580407,671,671,671,671,155
|
|
20241223,105400,361476402,673,672,673,672,2510
|
|
20241223,105300,359788629,671,672,672,671,902
|
|
20241223,105200,359183385,671,671,672,671,310
|
|
20241223,105100,358975372,672,672,672,672,10
|
|
20241223,105000,358968652,673,672,673,672,5580
|
|
20241223,104900,355218891,672,672,672,672,0
|
|
20241223,104800,355218891,672,673,673,666,10004
|
|
20241223,104700,348555006,668,673,673,667,16861
|
|
20241223,104600,337286008,674,674,674,674,0
|
|
20241223,104500,337286008,674,674,674,674,5
|
|
20241223,104400,337282638,674,671,674,669,561
|
|
20241223,104300,336906695,669,671,671,669,361
|
|
20241223,104200,336665162,669,670,670,669,2260
|
|
20241223,104100,335151962,670,670,670,669,1969
|
|
20241223,104000,333833520,671,671,671,671,4
|
|
20241223,103900,333830836,672,672,672,672,0
|
|
20241223,103800,333830836,672,672,672,672,6
|
|
20241223,103700,333826804,670,671,672,670,1527
|
|
20241223,103600,332803585,673,673,673,673,2
|
|
20241223,103500,332802239,670,671,671,670,1732
|
|
20241223,103400,331641788,671,671,671,671,601
|
|
20241223,103300,331238517,673,666,673,664,7005
|
|
20241223,103200,326581089,673,674,674,665,10066
|
|
20241223,103100,319872567,674,670,674,670,665
|
|
20241223,103000,319426735,670,670,670,670,512
|
|
20241223,102900,319083695,667,666,667,665,2836
|
|
20241223,102800,317194765,667,670,670,667,2141
|
|
20241223,102700,315766707,669,668,669,667,514
|
|
20241223,102600,315423083,669,670,670,667,4136
|
|
20241223,102500,312664327,666,668,668,666,7620
|
|
20241223,102400,307583679,668,670,676,668,3136
|
|
20241223,102300,305485763,670,672,676,670,4201
|
|
20241223,102200,302667258,676,676,676,676,2
|
|
20241223,102100,302665906,677,677,677,677,0
|
|
20241223,102000,302665906,677,672,677,670,3453
|
|
20241223,101900,300349313,672,672,677,672,2587
|
|
20241223,101800,298610796,677,672,677,672,703
|
|
20241223,101700,298138365,672,672,677,672,2520
|
|
20241223,101600,296441825,676,676,677,676,2515
|
|
20241223,101500,294741672,676,672,677,672,22
|
|
20241223,101400,294726841,678,678,678,678,0
|
|
20241223,101300,294726841,678,674,678,672,159
|
|
20241223,101200,294619798,678,675,678,674,2367
|
|
20241223,101100,293022643,675,678,678,675,1910
|
|
20241223,101000,291731493,678,677,678,675,2957
|
|
20241223,100900,289733590,677,674,677,674,4
|
|
20241223,100800,289730885,677,674,677,674,502
|
|
20241223,100700,289392531,677,677,677,673,5312
|
|
20241223,100600,285816657,674,677,677,674,2916
|
|
20241223,100500,283846859,677,677,677,677,45
|
|
20241223,100400,283816394,672,673,677,672,8305
|
|
20241223,100300,278229246,677,676,677,676,3847
|
|
20241223,100200,275628664,678,672,678,672,203
|
|
20241223,100100,275492230,672,675,675,672,8041
|
|
20241223,100000,270078748,675,675,675,675,1000
|
|
20241223,095900,269403748,679,679,679,679,0
|
|
20241223,095800,269403748,679,679,679,675,20
|
|
20241223,095700,269390176,680,678,680,674,8655
|
|
20241223,095600,263541930,678,678,678,678,8001
|
|
20241223,095500,258117252,677,680,680,677,322
|
|
20241223,095400,257899216,680,678,680,678,1491
|
|
20241223,095300,256888314,679,679,679,679,1644
|
|
20241223,095200,255772038,680,679,680,679,797
|
|
20241223,095100,255230871,678,677,679,677,2192
|
|
20241223,095000,253744366,678,679,680,678,3242
|
|
20241223,094900,251546276,681,681,681,681,1
|
|
20241223,094800,251545595,681,679,681,678,4572
|
|
20241223,094700,248443715,678,679,681,678,15630
|
|
20241223,094600,237833679,679,677,679,677,162
|
|
20241223,094500,237723997,679,677,679,677,2057
|
|
20241223,094400,236329648,677,677,679,677,889
|
|
20241223,094300,235727694,676,678,678,676,49
|
|
20241223,094200,235694474,677,678,679,675,1362
|
|
20241223,094100,234772736,675,675,678,675,780
|
|
20241223,094000,234245813,675,677,677,675,4565
|
|
20241223,093900,231159416,677,679,679,677,3426
|
|
20241223,093800,228837862,679,679,679,679,292
|
|
20241223,093700,228639594,679,679,679,678,279
|
|
20241223,093600,228450425,679,680,680,679,19
|
|
20241223,093500,228437509,680,676,680,675,823
|
|
20241223,093400,227881335,680,678,681,677,6435
|
|
20241223,093300,223508203,678,676,678,676,1340
|
|
20241223,093200,222601088,676,673,676,673,1532
|
|
20241223,093100,221567046,676,673,676,673,4534
|
|
20241223,093000,218515592,673,678,678,672,5517
|
|
20241223,092900,214797575,678,677,678,674,7495
|
|
20241223,092800,209731741,678,677,678,677,3057
|
|
20241223,092700,207661895,678,677,678,677,713
|
|
20241223,092600,207179091,678,678,678,678,1597
|
|
20241223,092500,206096325,680,679,680,675,12204
|
|
20241223,092400,197803441,677,679,679,675,9467
|
|
20241223,092300,191396312,679,678,680,678,5453
|
|
20241223,092200,187698143,680,678,680,678,2188
|
|
20241223,092100,186214643,680,680,681,680,2205
|
|
20241223,092000,184715155,680,679,681,679,2457
|
|
20241223,091900,183045126,680,678,680,678,3149
|
|
20241223,091800,180908330,678,679,679,675,15079
|
|
20241223,091700,170723496,680,680,681,678,2162
|
|
20241223,091600,169253858,682,681,682,679,10639
|
|
20241223,091500,162011310,683,684,684,680,12741
|
|
20241223,091400,153345901,684,679,684,679,19971
|
|
20241223,091300,139740441,679,679,680,674,5131
|
|
20241223,091200,136260309,679,675,679,675,1684
|
|
20241223,091100,135121776,675,673,675,671,6139
|
|
20241223,091000,130987978,675,679,679,673,9333
|
|
20241223,090900,124690259,675,680,680,675,14282
|
|
20241223,090800,115012642,680,676,681,676,6647
|
|
20241223,090700,110502952,680,672,680,671,16140
|
|
20241223,090600,99596804,675,678,679,673,1609
|
|
20241223,090500,98507252,678,675,678,673,5142
|
|
20241223,090400,95041413,675,673,677,669,5788
|
|
20241223,090300,91160259,674,680,683,668,12968
|
|
20241223,090200,82417106,680,688,689,672,13424
|
|
20241223,090100,73280997,686,670,696,670,29187
|
|
20241223,090000,53326900,671,667,671,660,73237
|