623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,192000,416535673,724,724,724,724,4304
|
|
20241223,191900,416535673,724,724,724,724,0
|
|
20241223,191800,416535673,724,724,724,724,0
|
|
20241223,191700,416535673,724,724,724,724,0
|
|
20241223,191600,416535673,724,724,724,724,0
|
|
20241223,191500,416535673,724,724,724,724,0
|
|
20241223,191400,416535673,724,724,724,724,0
|
|
20241223,191300,416535673,724,724,724,724,0
|
|
20241223,191200,416535673,724,724,724,724,0
|
|
20241223,191100,416535673,724,724,724,724,0
|
|
20241223,191000,416535673,724,724,724,724,0
|
|
20241223,190900,416535673,724,724,724,724,0
|
|
20241223,190800,416535673,724,724,724,724,0
|
|
20241223,190700,416535673,724,724,724,724,0
|
|
20241223,190600,416535673,724,724,724,724,0
|
|
20241223,190500,416535673,724,724,724,724,0
|
|
20241223,190400,416535673,724,724,724,724,0
|
|
20241223,190300,416535673,724,724,724,724,0
|
|
20241223,190200,416535673,724,724,724,724,0
|
|
20241223,190100,416535673,724,724,724,724,0
|
|
20241223,190000,416535673,724,724,724,724,0
|
|
20241223,185900,416535673,724,724,724,724,0
|
|
20241223,185800,416535673,724,724,724,724,0
|
|
20241223,185700,416535673,724,724,724,724,0
|
|
20241223,185600,416535673,724,724,724,724,0
|
|
20241223,185500,416535673,724,724,724,724,0
|
|
20241223,185400,416535673,724,724,724,724,0
|
|
20241223,185300,416535673,724,724,724,724,0
|
|
20241223,185200,416535673,724,724,724,724,0
|
|
20241223,185100,416535673,724,724,724,724,0
|
|
20241223,185000,416535673,724,724,724,724,4304
|
|
20241223,184900,416535673,724,724,724,724,0
|
|
20241223,184800,416535673,724,724,724,724,0
|
|
20241223,184700,416535673,724,724,724,724,0
|
|
20241223,184600,416535673,724,724,724,724,0
|
|
20241223,184500,416535673,724,724,724,724,0
|
|
20241223,184400,416535673,724,724,724,724,0
|
|
20241223,184300,416535673,724,724,724,724,0
|
|
20241223,184200,416535673,724,724,724,724,0
|
|
20241223,184100,416535673,724,724,724,724,0
|
|
20241223,184000,416535673,724,724,724,724,0
|
|
20241223,183900,416535673,724,724,724,724,0
|
|
20241223,183800,416535673,724,724,724,724,0
|
|
20241223,183700,416535673,724,724,724,724,0
|
|
20241223,183600,416535673,724,724,724,724,0
|
|
20241223,183500,416535673,724,724,724,724,0
|
|
20241223,183400,416535673,724,724,724,724,0
|
|
20241223,183300,416535673,724,724,724,724,0
|
|
20241223,183200,416535673,724,724,724,724,0
|
|
20241223,183100,416535673,724,724,724,724,0
|
|
20241223,183000,416535673,724,724,724,724,0
|
|
20241223,182900,416535673,724,724,724,724,0
|
|
20241223,182800,416535673,724,724,724,724,0
|
|
20241223,182700,416535673,724,724,724,724,0
|
|
20241223,182600,416535673,724,724,724,724,0
|
|
20241223,182500,416535673,724,724,724,724,0
|
|
20241223,182400,416535673,724,724,724,724,0
|
|
20241223,182300,416535673,724,724,724,724,0
|
|
20241223,182200,416535673,724,724,724,724,0
|
|
20241223,182100,416535673,724,724,724,724,0
|
|
20241223,182000,416535673,724,724,724,724,4304
|
|
20241223,181900,416535673,724,724,724,724,0
|
|
20241223,181800,416535673,724,724,724,724,0
|
|
20241223,181700,416535673,724,724,724,724,0
|
|
20241223,181600,416535673,724,724,724,724,0
|
|
20241223,181500,416535673,724,724,724,724,0
|
|
20241223,181400,416535673,724,724,724,724,0
|
|
20241223,181300,416535673,724,724,724,724,0
|
|
20241223,181200,416535673,724,724,724,724,0
|
|
20241223,181100,416535673,724,724,724,724,0
|
|
20241223,181000,416535673,724,724,724,724,0
|
|
20241223,180900,416535673,724,724,724,724,0
|
|
20241223,180800,416535673,724,724,724,724,0
|
|
20241223,180700,416535673,724,724,724,724,0
|
|
20241223,180600,416535673,724,724,724,724,0
|
|
20241223,180500,416535673,724,724,724,724,0
|
|
20241223,180400,416535673,724,724,724,724,0
|
|
20241223,180300,416535673,724,724,724,724,0
|
|
20241223,180200,416535673,724,724,724,724,0
|
|
20241223,180100,416535673,724,724,724,724,0
|
|
20241223,180000,416535673,724,724,724,724,0
|
|
20241223,175900,416535673,724,724,724,724,0
|
|
20241223,175800,416535673,724,724,724,724,0
|
|
20241223,175700,416535673,724,724,724,724,0
|
|
20241223,175600,416535673,724,724,724,724,0
|
|
20241223,175500,416535673,724,724,724,724,0
|
|
20241223,175400,416535673,724,724,724,724,0
|
|
20241223,175300,416535673,724,724,724,724,0
|
|
20241223,175200,416535673,724,724,724,724,0
|
|
20241223,175100,416535673,724,724,724,724,0
|
|
20241223,175000,416535673,724,724,724,724,4304
|
|
20241223,174900,416535673,724,724,724,724,0
|
|
20241223,174800,416535673,724,724,724,724,0
|
|
20241223,174700,416535673,724,724,724,724,0
|
|
20241223,174600,416535673,724,724,724,724,0
|
|
20241223,174500,416535673,724,724,724,724,0
|
|
20241223,174400,416535673,724,724,724,724,0
|
|
20241223,174300,416535673,724,724,724,724,0
|
|
20241223,174200,416535673,724,724,724,724,0
|
|
20241223,174100,416535673,724,724,724,724,0
|
|
20241223,174000,416535673,724,724,724,724,0
|
|
20241223,173900,416535673,724,724,724,724,0
|
|
20241223,173800,416535673,724,724,724,724,0
|
|
20241223,173700,416535673,724,724,724,724,0
|
|
20241223,173600,416535673,724,724,724,724,0
|
|
20241223,173500,416535673,724,724,724,724,0
|
|
20241223,173400,416535673,724,724,724,724,0
|
|
20241223,173300,416535673,724,724,724,724,0
|
|
20241223,173200,416535673,724,724,724,724,0
|
|
20241223,173100,416535673,724,724,724,724,0
|
|
20241223,173000,416535673,724,724,724,724,0
|
|
20241223,172900,416535673,724,724,724,724,0
|
|
20241223,172800,416535673,724,724,724,724,0
|
|
20241223,172700,416535673,724,724,724,724,0
|
|
20241223,172600,416535673,724,724,724,724,0
|
|
20241223,172500,416535673,724,724,724,724,0
|
|
20241223,172400,416535673,724,724,724,724,0
|
|
20241223,172300,416535673,724,724,724,724,0
|
|
20241223,172200,416535673,724,724,724,724,0
|
|
20241223,172100,416535673,724,724,724,724,0
|
|
20241223,172000,416535673,724,724,724,724,4304
|
|
20241223,171900,416535673,724,724,724,724,0
|
|
20241223,171800,416535673,724,724,724,724,0
|
|
20241223,171700,416535673,724,724,724,724,0
|
|
20241223,171600,416535673,724,724,724,724,0
|
|
20241223,171500,416535673,724,724,724,724,0
|
|
20241223,171400,416535673,724,724,724,724,0
|
|
20241223,171300,416535673,724,724,724,724,0
|
|
20241223,171200,416535673,724,724,724,724,0
|
|
20241223,171100,416535673,724,724,724,724,0
|
|
20241223,171000,416535673,724,724,724,724,0
|
|
20241223,170900,416535673,724,724,724,724,0
|
|
20241223,170800,416535673,724,724,724,724,0
|
|
20241223,170700,416535673,724,724,724,724,0
|
|
20241223,170600,416535673,724,724,724,724,0
|
|
20241223,170500,416535673,724,724,724,724,0
|
|
20241223,170400,416535673,724,724,724,724,0
|
|
20241223,170300,416535673,724,724,724,724,0
|
|
20241223,170200,416535673,724,724,724,724,0
|
|
20241223,170100,416535673,724,724,724,724,0
|
|
20241223,170000,416535673,724,724,724,724,0
|
|
20241223,165900,416535673,724,724,724,724,0
|
|
20241223,165800,416535673,724,724,724,724,0
|
|
20241223,165700,416535673,724,724,724,724,0
|
|
20241223,165600,416535673,724,724,724,724,0
|
|
20241223,165500,416535673,724,724,724,724,0
|
|
20241223,165400,416535673,724,724,724,724,0
|
|
20241223,165300,416535673,724,724,724,724,0
|
|
20241223,165200,416535673,724,724,724,724,0
|
|
20241223,165100,416535673,724,724,724,724,0
|
|
20241223,165000,416535673,724,724,724,724,4304
|
|
20241223,164900,416535673,724,724,724,724,0
|
|
20241223,164800,416535673,724,724,724,724,0
|
|
20241223,164700,416535673,724,724,724,724,0
|
|
20241223,164600,416535673,724,724,724,724,0
|
|
20241223,164500,416535673,724,724,724,724,0
|
|
20241223,164400,416535673,724,724,724,724,0
|
|
20241223,164300,416535673,724,724,724,724,0
|
|
20241223,164200,416535673,724,724,724,724,0
|
|
20241223,164100,416535673,724,724,724,724,0
|
|
20241223,164000,416535673,724,724,724,724,0
|
|
20241223,163900,416535673,724,724,724,724,0
|
|
20241223,163800,416535673,724,724,724,724,0
|
|
20241223,163700,416535673,724,724,724,724,0
|
|
20241223,163600,416535673,724,724,724,724,0
|
|
20241223,163500,416535673,724,724,724,724,0
|
|
20241223,163400,416535673,724,724,724,724,0
|
|
20241223,163300,416535673,724,724,724,724,0
|
|
20241223,163200,416535673,724,724,724,724,0
|
|
20241223,163100,416535673,724,724,724,724,0
|
|
20241223,163000,416535673,724,724,724,724,0
|
|
20241223,162900,416535673,724,724,724,724,0
|
|
20241223,162800,416535673,724,724,724,724,0
|
|
20241223,162700,416535673,724,724,724,724,0
|
|
20241223,162600,416535673,724,724,724,724,0
|
|
20241223,162500,416535673,724,724,724,724,0
|
|
20241223,162400,416535673,724,724,724,724,0
|
|
20241223,162300,416535673,724,724,724,724,0
|
|
20241223,162200,416535673,724,724,724,724,0
|
|
20241223,162100,416535673,724,724,724,724,0
|
|
20241223,162000,416535673,724,724,724,724,4304
|
|
20241223,161900,416535673,724,724,724,724,0
|
|
20241223,161800,416535673,724,724,724,724,0
|
|
20241223,161700,416535673,724,724,724,724,0
|
|
20241223,161600,416535673,724,724,724,724,0
|
|
20241223,161500,416535673,724,724,724,724,0
|
|
20241223,161400,416535673,724,724,724,724,0
|
|
20241223,161300,416535673,724,724,724,724,0
|
|
20241223,161200,416535673,724,724,724,724,0
|
|
20241223,161100,416535673,724,724,724,724,0
|
|
20241223,161000,416535673,724,724,724,724,0
|
|
20241223,160900,416535673,724,724,724,724,0
|
|
20241223,160800,416535673,724,724,724,724,0
|
|
20241223,160700,416535673,724,724,724,724,0
|
|
20241223,160600,416535673,724,724,724,724,0
|
|
20241223,160500,416535673,724,724,724,724,0
|
|
20241223,160400,416535673,724,724,724,724,0
|
|
20241223,160300,416535673,724,724,724,724,0
|
|
20241223,160200,416535673,724,724,724,724,0
|
|
20241223,160100,416535673,724,724,724,724,0
|
|
20241223,160000,416535673,724,724,724,724,0
|
|
20241223,155900,416535673,724,724,724,724,0
|
|
20241223,155800,416535673,724,724,724,724,0
|
|
20241223,155700,416535673,724,724,724,724,0
|
|
20241223,155600,416535673,724,724,724,724,0
|
|
20241223,155500,416535673,724,724,724,724,0
|
|
20241223,155400,416535673,724,724,724,724,0
|
|
20241223,155300,416535673,724,724,724,724,0
|
|
20241223,155200,416535673,724,724,724,724,0
|
|
20241223,155100,416535673,724,724,724,724,0
|
|
20241223,155000,416535673,724,724,724,724,4304
|
|
20241223,154900,416535673,724,724,724,724,0
|
|
20241223,154800,416535673,724,724,724,724,0
|
|
20241223,154700,416535673,724,724,724,724,0
|
|
20241223,154600,416535673,724,724,724,724,0
|
|
20241223,154500,416535673,724,724,724,724,0
|
|
20241223,154400,416535673,724,724,724,724,0
|
|
20241223,154300,416535673,724,724,724,724,0
|
|
20241223,154200,416535673,724,724,724,724,0
|
|
20241223,154100,416535673,724,724,724,724,0
|
|
20241223,154000,416535673,724,724,724,724,0
|
|
20241223,153900,416535673,724,724,724,724,0
|
|
20241223,153800,416535673,724,724,724,724,0
|
|
20241223,153700,416535673,724,724,724,724,0
|
|
20241223,153600,416535673,724,724,724,724,0
|
|
20241223,153500,416535673,724,724,724,724,0
|
|
20241223,153400,416535673,724,724,724,724,0
|
|
20241223,153300,416535673,724,724,724,724,0
|
|
20241223,153200,416535673,724,724,724,724,0
|
|
20241223,153100,416535673,724,724,724,724,0
|
|
20241223,153000,416535673,724,724,724,724,4304
|
|
20241223,152900,413419577,724,724,724,724,0
|
|
20241223,152800,413419577,724,724,724,724,0
|
|
20241223,152700,413419577,724,724,724,724,0
|
|
20241223,152600,413419577,724,724,724,724,0
|
|
20241223,152500,413419577,724,724,724,724,0
|
|
20241223,152400,413419577,724,724,724,724,0
|
|
20241223,152300,413419577,724,724,724,724,0
|
|
20241223,152200,413419577,724,724,724,724,0
|
|
20241223,152100,413419577,724,724,724,724,0
|
|
20241223,152000,413419577,724,724,724,724,0
|
|
20241223,151900,413419577,724,722,724,721,2502
|
|
20241223,151800,411613578,721,724,725,721,15912
|
|
20241223,151700,400112454,724,726,726,724,22797
|
|
20241223,151600,383593258,726,726,726,726,218
|
|
20241223,151500,383434990,726,726,726,725,9771
|
|
20241223,151400,376349873,726,726,726,726,342
|
|
20241223,151300,376101581,727,726,727,726,5473
|
|
20241223,151200,372128182,727,727,727,727,303
|
|
20241223,151100,371907901,727,727,727,727,1068
|
|
20241223,151000,371131465,726,727,727,726,1600
|
|
20241223,150900,369969214,727,727,727,727,180
|
|
20241223,150800,369838354,727,727,727,727,6000
|
|
20241223,150700,365476354,728,728,728,728,967
|
|
20241223,150600,364772378,728,728,728,728,7878
|
|
20241223,150500,359037194,728,728,728,728,641
|
|
20241223,150400,358570546,728,728,728,728,617
|
|
20241223,150300,358121370,729,729,729,729,0
|
|
20241223,150200,358121370,729,729,729,729,0
|
|
20241223,150100,358121370,729,729,729,729,1
|
|
20241223,150000,358120641,728,728,728,728,0
|
|
20241223,145900,358120641,728,728,728,728,0
|
|
20241223,145800,358120641,728,728,728,728,344
|
|
20241223,145700,357870209,728,728,728,728,6409
|
|
20241223,145600,353204457,729,728,729,728,1297
|
|
20241223,145500,352260240,729,729,729,729,0
|
|
20241223,145400,352260240,729,729,729,729,5004
|
|
20241223,145300,348612324,730,729,730,729,2126
|
|
20241223,145200,347062469,730,730,730,730,0
|
|
20241223,145100,347062469,730,730,730,730,0
|
|
20241223,145000,347062469,730,728,730,728,12630
|
|
20241223,144900,337853822,728,729,729,728,7996
|
|
20241223,144800,332027238,729,729,729,729,150
|
|
20241223,144700,331917888,729,729,729,729,4057
|
|
20241223,144600,328960335,730,730,730,730,0
|
|
20241223,144500,328960335,730,729,730,729,309
|
|
20241223,144400,328735073,729,730,730,729,1565
|
|
20241223,144300,327594128,729,730,730,729,532
|
|
20241223,144200,327206299,729,729,729,729,30
|
|
20241223,144100,327184429,729,729,729,729,0
|
|
20241223,144000,327184429,729,729,729,729,0
|
|
20241223,143900,327184429,729,729,729,729,2412
|
|
20241223,143800,325426081,730,730,730,730,30
|
|
20241223,143700,325404181,730,730,730,730,365
|
|
20241223,143600,325137731,730,730,730,730,13464
|
|
20241223,143500,315309011,729,729,729,729,137
|
|
20241223,143400,315209138,729,729,729,729,5
|
|
20241223,143300,315205493,729,729,729,729,500
|
|
20241223,143200,314840993,729,729,729,729,878
|
|
20241223,143100,314200931,730,730,730,730,1
|
|
20241223,143000,314200201,729,729,729,729,4444
|
|
20241223,142900,310960525,730,730,730,730,1
|
|
20241223,142800,310959795,730,730,730,730,0
|
|
20241223,142700,310959795,730,730,730,730,0
|
|
20241223,142600,310959795,730,730,730,730,0
|
|
20241223,142500,310959795,730,730,730,730,0
|
|
20241223,142400,310959795,730,729,730,729,714
|
|
20241223,142300,310439288,729,730,730,729,3620
|
|
20241223,142200,307799574,730,730,730,730,0
|
|
20241223,142100,307799574,730,730,730,730,0
|
|
20241223,142000,307799574,730,730,730,730,1000
|
|
20241223,141900,307069574,730,730,730,730,1
|
|
20241223,141800,307068844,729,729,729,729,0
|
|
20241223,141700,307068844,729,729,729,729,70
|
|
20241223,141600,307017814,729,729,729,729,495
|
|
20241223,141500,306656959,730,730,730,730,0
|
|
20241223,141400,306656959,730,730,730,730,0
|
|
20241223,141300,306656959,730,729,730,729,434
|
|
20241223,141200,306340572,730,730,730,730,607
|
|
20241223,141100,305897462,730,730,730,730,1
|
|
20241223,141000,305896732,729,729,729,729,0
|
|
20241223,140900,305896732,729,729,729,729,1714
|
|
20241223,140800,304647226,729,729,729,729,0
|
|
20241223,140700,304647226,729,729,729,729,2772
|
|
20241223,140600,302626438,729,729,729,729,10
|
|
20241223,140500,302619148,729,729,729,729,1989
|
|
20241223,140400,301169167,729,729,729,729,0
|
|
20241223,140300,301169167,729,730,730,729,2506
|
|
20241223,140200,299342243,730,730,730,730,14
|
|
20241223,140100,299332023,730,731,731,730,11
|
|
20241223,140000,299323992,729,730,730,729,16000
|
|
20241223,135900,287654086,731,731,731,731,14
|
|
20241223,135800,287643852,731,731,731,731,2
|
|
20241223,135700,287642390,731,731,731,731,0
|
|
20241223,135600,287642390,731,731,731,731,0
|
|
20241223,135500,287642390,731,730,731,730,2
|
|
20241223,135400,287640929,731,731,731,731,0
|
|
20241223,135300,287640929,731,730,731,730,137
|
|
20241223,135200,287540918,730,730,730,730,4000
|
|
20241223,135100,284620918,731,731,731,731,0
|
|
20241223,135000,284620918,731,731,731,731,36
|
|
20241223,134900,284594602,731,730,731,730,2
|
|
20241223,134800,284593141,730,730,730,730,1082
|
|
20241223,134700,283803281,730,731,731,730,919
|
|
20241223,134600,283132410,731,731,731,731,0
|
|
20241223,134500,283132410,731,730,731,730,5436
|
|
20241223,134400,279159689,731,731,731,731,1
|
|
20241223,134300,279158958,730,730,730,730,13
|
|
20241223,134200,279149468,731,729,731,729,1002
|
|
20241223,134100,278419006,731,731,731,731,0
|
|
20241223,134000,278419006,731,730,731,730,14058
|
|
20241223,133900,268156665,730,730,730,730,792
|
|
20241223,133800,267578505,730,730,730,730,0
|
|
20241223,133700,267578505,730,730,730,730,0
|
|
20241223,133600,267578505,730,730,730,730,0
|
|
20241223,133500,267578505,730,730,730,730,0
|
|
20241223,133400,267578505,730,730,730,730,0
|
|
20241223,133300,267578505,730,730,730,730,50
|
|
20241223,133200,267542005,730,730,730,730,0
|
|
20241223,133100,267542005,730,730,730,730,1
|
|
20241223,133000,267541275,730,730,730,730,3
|
|
20241223,132900,267539085,730,730,730,730,2
|
|
20241223,132800,267537625,730,730,730,730,2
|
|
20241223,132700,267536165,728,728,728,728,0
|
|
20241223,132600,267536165,728,728,728,728,0
|
|
20241223,132500,267536165,728,728,728,728,0
|
|
20241223,132400,267536165,728,730,730,728,12109
|
|
20241223,132300,258715498,730,729,730,729,2301
|
|
20241223,132200,257038068,730,730,730,730,0
|
|
20241223,132100,257038068,730,730,730,730,0
|
|
20241223,132000,257038068,730,730,730,730,0
|
|
20241223,131900,257038068,730,730,730,730,2
|
|
20241223,131800,257036608,730,730,730,729,36
|
|
20241223,131700,257010358,730,730,731,730,576
|
|
20241223,131600,256589866,730,730,731,730,1041
|
|
20241223,131500,255829917,731,730,731,730,4
|
|
20241223,131400,255826996,731,731,731,731,0
|
|
20241223,131300,255826996,731,730,731,730,1399
|
|
20241223,131200,254805725,730,730,730,730,1101
|
|
20241223,131100,254001995,729,730,730,729,6213
|
|
20241223,131000,249471505,730,730,730,730,0
|
|
20241223,130900,249471505,730,730,730,730,789
|
|
20241223,130800,248895535,730,730,730,730,8
|
|
20241223,130700,248889695,730,730,730,730,693
|
|
20241223,130600,248383805,730,731,731,730,19
|
|
20241223,130500,248369930,731,731,731,731,1504
|
|
20241223,130400,247270506,731,731,731,731,1
|
|
20241223,130300,247269775,730,730,730,730,1
|
|
20241223,130200,247269045,730,730,730,730,2
|
|
20241223,130100,247267585,731,730,731,730,9346
|
|
20241223,130000,240443996,730,729,730,729,147
|
|
20241223,125900,240336832,729,729,729,729,1000
|
|
20241223,125800,239607832,729,729,729,729,6
|
|
20241223,125700,239603458,729,729,729,729,0
|
|
20241223,125600,239603458,729,729,729,729,100
|
|
20241223,125500,239530558,729,729,729,729,2015
|
|
20241223,125400,238061623,730,730,730,730,2640
|
|
20241223,125300,236134423,730,729,730,729,302
|
|
20241223,125200,235914264,730,730,730,730,0
|
|
20241223,125100,235914264,730,729,730,729,2961
|
|
20241223,125000,233755694,731,731,731,731,12
|
|
20241223,124900,233746922,730,731,731,730,5
|
|
20241223,124800,233743269,729,731,731,729,1135
|
|
20241223,124700,232913720,731,730,731,730,2826
|
|
20241223,124600,230850739,730,730,730,730,254
|
|
20241223,124500,230665319,730,730,730,730,0
|
|
20241223,124400,230665319,730,730,730,730,0
|
|
20241223,124300,230665319,730,730,730,730,6
|
|
20241223,124200,230660939,729,730,731,729,259
|
|
20241223,124100,230472125,729,728,731,728,37649
|
|
20241223,124000,203022591,728,728,728,728,1
|
|
20241223,123900,203021863,727,727,727,727,1
|
|
20241223,123800,203021136,728,728,728,728,3
|
|
20241223,123700,203018952,728,728,728,728,0
|
|
20241223,123600,203018952,728,728,728,728,177
|
|
20241223,123500,202890096,728,728,728,728,0
|
|
20241223,123400,202890096,728,728,728,728,0
|
|
20241223,123300,202890096,728,728,728,728,168
|
|
20241223,123200,202767792,728,728,728,728,1513
|
|
20241223,123100,201666328,728,728,728,728,722
|
|
20241223,123000,201140712,728,728,728,728,1
|
|
20241223,122900,201139984,728,726,728,726,4635
|
|
20241223,122800,197770240,727,727,727,727,0
|
|
20241223,122700,197770240,727,727,727,727,0
|
|
20241223,122600,197770240,727,727,727,727,28
|
|
20241223,122500,197749884,727,727,727,727,1
|
|
20241223,122400,197749157,726,726,726,726,2500
|
|
20241223,122300,195934157,727,727,727,727,2294
|
|
20241223,122200,194266419,727,727,727,727,0
|
|
20241223,122100,194266419,727,726,727,726,151
|
|
20241223,122000,194156792,727,727,727,726,14
|
|
20241223,121900,194146617,727,727,727,727,57
|
|
20241223,121800,194105178,727,726,727,726,5644
|
|
20241223,121700,190006965,726,726,726,726,0
|
|
20241223,121600,190006965,726,726,726,726,24
|
|
20241223,121500,189989541,726,725,726,725,2004
|
|
20241223,121400,188536638,726,726,726,726,0
|
|
20241223,121300,188536638,726,726,726,726,0
|
|
20241223,121200,188536638,726,726,726,726,1
|
|
20241223,121100,188535912,725,725,725,725,0
|
|
20241223,121000,188535912,725,726,726,725,385
|
|
20241223,120900,188256436,726,726,726,726,0
|
|
20241223,120800,188256436,726,726,726,726,4
|
|
20241223,120700,188253532,726,726,726,726,15
|
|
20241223,120600,188242642,726,726,726,726,1
|
|
20241223,120500,188241916,725,726,726,725,57
|
|
20241223,120400,188200535,726,726,726,726,1377
|
|
20241223,120300,187200833,726,726,726,726,485
|
|
20241223,120200,186848723,726,726,726,726,200
|
|
20241223,120100,186703523,726,726,726,726,0
|
|
20241223,120000,186703523,726,726,726,726,0
|
|
20241223,115900,186703523,726,726,726,726,0
|
|
20241223,115800,186703523,726,724,726,724,8827
|
|
20241223,115700,180306471,724,724,724,724,0
|
|
20241223,115600,180306471,724,724,724,724,40
|
|
20241223,115500,180277511,724,724,724,724,8
|
|
20241223,115400,180271719,724,724,724,724,16
|
|
20241223,115300,180260135,724,724,724,724,1
|
|
20241223,115200,180259411,723,723,723,723,1843
|
|
20241223,115100,178926922,723,723,723,723,0
|
|
20241223,115000,178926922,723,723,723,723,20
|
|
20241223,114900,178912462,723,723,723,723,0
|
|
20241223,114800,178912462,723,723,723,723,0
|
|
20241223,114700,178912462,723,723,723,723,1
|
|
20241223,114600,178911739,723,723,723,723,2
|
|
20241223,114500,178910293,723,723,723,723,1
|
|
20241223,114400,178909570,723,724,724,723,3835
|
|
20241223,114300,176136863,723,724,724,723,3004
|
|
20241223,114200,173964967,723,723,723,723,1000
|
|
20241223,114100,173241967,724,724,724,724,0
|
|
20241223,114000,173241967,724,724,724,724,34
|
|
20241223,113900,173217351,724,724,724,724,1396
|
|
20241223,113800,172206647,724,724,724,724,5
|
|
20241223,113700,172203027,724,724,724,724,1
|
|
20241223,113600,172202303,723,723,723,723,11
|
|
20241223,113500,172194350,723,723,723,723,33
|
|
20241223,113400,172170491,724,724,724,724,0
|
|
20241223,113300,172170491,724,724,724,724,0
|
|
20241223,113200,172170491,724,724,724,723,1173
|
|
20241223,113100,171321249,723,723,723,723,1259
|
|
20241223,113000,170410992,723,723,723,723,0
|
|
20241223,112900,170410992,723,723,723,723,0
|
|
20241223,112800,170410992,723,723,723,723,0
|
|
20241223,112700,170410992,723,723,723,723,1
|
|
20241223,112600,170410269,723,723,723,723,0
|
|
20241223,112500,170410269,723,723,723,723,0
|
|
20241223,112400,170410269,723,723,723,723,1500
|
|
20241223,112300,169325769,723,723,723,723,0
|
|
20241223,112200,169325769,723,723,723,723,14
|
|
20241223,112100,169315647,723,723,723,723,0
|
|
20241223,112000,169315647,723,723,723,723,1
|
|
20241223,111900,169314924,721,721,721,721,1813
|
|
20241223,111800,168007751,721,721,722,721,607
|
|
20241223,111700,167569748,721,722,722,721,3
|
|
20241223,111600,167567583,722,722,722,722,2
|
|
20241223,111500,167566139,723,723,723,723,265
|
|
20241223,111400,167374544,724,723,724,723,5440
|
|
20241223,111300,163441422,724,724,724,724,18
|
|
20241223,111200,163428390,724,724,724,724,7
|
|
20241223,111100,163423322,724,723,724,723,14319
|
|
20241223,111000,153070684,723,723,723,723,5
|
|
20241223,110900,153067069,723,723,723,723,0
|
|
20241223,110800,153067069,723,723,723,723,9
|
|
20241223,110700,153060562,723,721,723,721,953
|
|
20241223,110600,152372496,722,722,722,722,36
|
|
20241223,110500,152346504,722,722,722,722,1
|
|
20241223,110400,152345782,722,722,722,722,15
|
|
20241223,110300,152334952,723,723,723,723,45
|
|
20241223,110200,152302417,723,723,723,723,0
|
|
20241223,110100,152302417,723,724,724,722,280
|
|
20241223,110000,152100232,723,724,724,723,13
|
|
20241223,105900,152090831,724,724,724,724,139
|
|
20241223,105800,151990195,724,724,724,724,0
|
|
20241223,105700,151990195,724,722,724,722,7583
|
|
20241223,105600,146515267,723,723,723,723,318
|
|
20241223,105500,146285353,724,724,724,724,0
|
|
20241223,105400,146285353,724,724,724,724,0
|
|
20241223,105300,146285353,724,724,724,724,0
|
|
20241223,105200,146285353,724,724,724,724,1406
|
|
20241223,105100,145267409,723,723,723,723,10
|
|
20241223,105000,145260179,724,723,724,723,18
|
|
20241223,104900,145247164,723,723,723,723,0
|
|
20241223,104800,145247164,723,723,723,723,1
|
|
20241223,104700,145246441,723,723,723,723,0
|
|
20241223,104600,145246441,723,722,723,722,183
|
|
20241223,104500,145114314,722,724,724,722,2261
|
|
20241223,104400,143481612,724,722,724,722,9359
|
|
20241223,104300,136723708,722,722,722,722,2080
|
|
20241223,104200,135221948,723,723,723,723,296
|
|
20241223,104100,135007940,723,723,724,723,1397
|
|
20241223,104000,133997907,723,724,724,723,6
|
|
20241223,103900,133993565,724,724,724,724,0
|
|
20241223,103800,133993565,724,724,724,724,0
|
|
20241223,103700,133993565,724,724,724,724,43
|
|
20241223,103600,133962433,724,724,724,724,27
|
|
20241223,103500,133942885,724,724,724,724,19
|
|
20241223,103400,133929129,724,724,724,724,1
|
|
20241223,103300,133928405,723,723,723,723,146
|
|
20241223,103200,133822847,723,723,724,723,2058
|
|
20241223,103100,132334911,724,723,724,723,1170
|
|
20241223,103000,131489000,723,723,723,723,1
|
|
20241223,102900,131488277,721,722,722,721,587
|
|
20241223,102800,131064526,722,724,724,722,340
|
|
20241223,102700,130819044,723,723,724,722,2386
|
|
20241223,102600,129094964,723,723,723,723,1383
|
|
20241223,102500,128095055,724,724,724,724,0
|
|
20241223,102400,128095055,724,724,724,724,0
|
|
20241223,102300,128095055,724,724,724,724,0
|
|
20241223,102200,128095055,724,724,724,724,7
|
|
20241223,102100,128089987,724,724,724,724,1
|
|
20241223,102000,128089263,724,724,724,724,1
|
|
20241223,101900,128088539,724,723,724,723,143
|
|
20241223,101800,127985119,724,724,724,724,216
|
|
20241223,101700,127828735,724,723,724,723,2026
|
|
20241223,101600,126363911,724,724,724,724,321
|
|
20241223,101500,126131507,725,725,725,725,0
|
|
20241223,101400,126131507,725,725,725,725,0
|
|
20241223,101300,126131507,725,725,725,725,71
|
|
20241223,101200,126080032,725,725,725,725,66
|
|
20241223,101100,126032182,725,725,725,725,912
|
|
20241223,101000,125370982,725,724,725,724,7
|
|
20241223,100900,125365913,725,725,725,725,5
|
|
20241223,100800,125362288,724,723,725,723,8392
|
|
20241223,100700,119287111,724,724,724,724,3753
|
|
20241223,100600,116569939,724,724,724,724,0
|
|
20241223,100500,116569939,724,723,724,722,18
|
|
20241223,100400,116556923,724,724,724,724,19
|
|
20241223,100300,116543167,724,724,724,724,0
|
|
20241223,100200,116543167,724,724,724,724,1608
|
|
20241223,100100,115378975,723,723,723,723,596
|
|
20241223,100000,114948067,722,722,722,722,1000
|
|
20241223,095900,114226067,723,723,723,723,43
|
|
20241223,095800,114194978,724,723,724,723,1334
|
|
20241223,095700,113230495,723,723,724,723,726
|
|
20241223,095600,112705596,723,723,723,723,1420
|
|
20241223,095500,111678936,724,724,724,724,1
|
|
20241223,095400,111678212,724,724,724,724,55
|
|
20241223,095300,111638392,724,724,724,724,190
|
|
20241223,095200,111500832,724,723,724,723,1543
|
|
20241223,095100,110385241,723,723,723,723,500
|
|
20241223,095000,110023741,723,723,723,722,1619
|
|
20241223,094900,108854319,724,724,724,722,18
|
|
20241223,094800,108841317,724,724,724,724,31
|
|
20241223,094700,108818873,724,724,724,724,24
|
|
20241223,094600,108801497,724,724,724,724,42
|
|
20241223,094500,108771089,724,724,724,724,6
|
|
20241223,094400,108766745,723,723,723,723,401
|
|
20241223,094300,108476822,724,724,724,724,21
|
|
20241223,094200,108461618,724,724,724,724,855
|
|
20241223,094100,107842598,724,726,726,724,3967
|
|
20241223,094000,104970482,725,726,726,725,531
|
|
20241223,093900,104585504,725,726,726,725,11
|
|
20241223,093800,104577528,725,724,725,723,7820
|
|
20241223,093700,98914616,723,723,723,723,1641
|
|
20241223,093600,97728173,723,721,723,721,5526
|
|
20241223,093500,93732895,721,720,721,720,12436
|
|
20241223,093400,84777995,720,719,720,719,4067
|
|
20241223,093300,81853821,719,719,719,719,6
|
|
20241223,093200,81849507,719,719,719,719,137
|
|
20241223,093100,81751004,719,719,719,719,1605
|
|
20241223,093000,80597009,717,717,717,717,0
|
|
20241223,092900,80597009,717,718,718,717,300
|
|
20241223,092800,80381907,718,718,718,718,1002
|
|
20241223,092700,79662471,718,718,718,718,0
|
|
20241223,092600,79662471,718,717,718,716,2164
|
|
20241223,092500,78110978,717,718,718,717,346
|
|
20241223,092400,77862875,718,718,718,718,2
|
|
20241223,092300,77861439,718,718,718,716,102
|
|
20241223,092200,77788403,717,718,719,717,9508
|
|
20241223,092100,70970779,717,717,719,717,105
|
|
20241223,092000,70895288,719,721,721,716,10002
|
|
20241223,091900,63713370,721,721,722,721,750
|
|
20241223,091800,63172616,722,722,722,722,37
|
|
20241223,091700,63145902,722,722,722,722,52
|
|
20241223,091600,63108358,722,722,722,722,2084
|
|
20241223,091500,61603710,723,723,723,723,2074
|
|
20241223,091400,60104208,724,725,725,724,2894
|
|
20241223,091300,58007081,725,726,726,725,10
|
|
20241223,091200,57999829,726,726,726,725,17
|
|
20241223,091100,57987494,726,726,726,726,1311
|
|
20241223,091000,57035708,726,726,728,725,2603
|
|
20241223,090900,55147455,727,728,730,727,23964
|
|
20241223,090800,37697706,728,728,728,728,0
|
|
20241223,090700,37697706,728,728,728,728,2857
|
|
20241223,090600,35617810,728,727,729,727,5368
|
|
20241223,090500,31712389,726,726,726,726,1247
|
|
20241223,090400,30807067,728,727,728,727,281
|
|
20241223,090300,30602770,727,726,727,726,3686
|
|
20241223,090200,27923252,725,726,726,721,5209
|
|
20241223,090100,24152071,726,725,726,725,11698
|
|
20241223,090000,15670127,720,721,726,720,21739
|