693 lines
31 KiB
CSV
693 lines
31 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20241206,203000,999026444,283,283,283,283,22448
|
||
|
|
20241206,202900,999026444,283,283,283,283,0
|
||
|
|
20241206,202800,999026444,283,283,283,283,0
|
||
|
|
20241206,202700,999026444,283,283,283,283,0
|
||
|
|
20241206,202600,999026444,283,283,283,283,0
|
||
|
|
20241206,202500,999026444,283,283,283,283,0
|
||
|
|
20241206,202400,999026444,283,283,283,283,0
|
||
|
|
20241206,202300,999026444,283,283,283,283,0
|
||
|
|
20241206,202200,999026444,283,283,283,283,0
|
||
|
|
20241206,202100,999026444,283,283,283,283,0
|
||
|
|
20241206,202000,999026444,283,283,283,283,0
|
||
|
|
20241206,201900,999026444,283,283,283,283,0
|
||
|
|
20241206,201800,999026444,283,283,283,283,0
|
||
|
|
20241206,201700,999026444,283,283,283,283,0
|
||
|
|
20241206,201600,999026444,283,283,283,283,0
|
||
|
|
20241206,201500,999026444,283,283,283,283,0
|
||
|
|
20241206,201400,999026444,283,283,283,283,0
|
||
|
|
20241206,201300,999026444,283,283,283,283,0
|
||
|
|
20241206,201200,999026444,283,283,283,283,0
|
||
|
|
20241206,201100,999026444,283,283,283,283,0
|
||
|
|
20241206,201000,999026444,283,283,283,283,0
|
||
|
|
20241206,200900,999026444,283,283,283,283,0
|
||
|
|
20241206,200800,999026444,283,283,283,283,0
|
||
|
|
20241206,200700,999026444,283,283,283,283,0
|
||
|
|
20241206,200600,999026444,283,283,283,283,0
|
||
|
|
20241206,200500,999026444,283,283,283,283,0
|
||
|
|
20241206,200400,999026444,283,283,283,283,0
|
||
|
|
20241206,200300,999026444,283,283,283,283,0
|
||
|
|
20241206,200200,999026444,283,283,283,283,0
|
||
|
|
20241206,200100,999026444,283,283,283,283,0
|
||
|
|
20241206,200000,999026444,283,283,283,283,22448
|
||
|
|
20241206,195900,999026444,283,283,283,283,0
|
||
|
|
20241206,195800,999026444,283,283,283,283,0
|
||
|
|
20241206,195700,999026444,283,283,283,283,0
|
||
|
|
20241206,195600,999026444,283,283,283,283,0
|
||
|
|
20241206,195500,999026444,283,283,283,283,0
|
||
|
|
20241206,195400,999026444,283,283,283,283,0
|
||
|
|
20241206,195300,999026444,283,283,283,283,0
|
||
|
|
20241206,195200,999026444,283,283,283,283,0
|
||
|
|
20241206,195100,999026444,283,283,283,283,0
|
||
|
|
20241206,195000,999026444,283,283,283,283,0
|
||
|
|
20241206,194900,999026444,283,283,283,283,0
|
||
|
|
20241206,194800,999026444,283,283,283,283,0
|
||
|
|
20241206,194700,999026444,283,283,283,283,0
|
||
|
|
20241206,194600,999026444,283,283,283,283,0
|
||
|
|
20241206,194500,999026444,283,283,283,283,0
|
||
|
|
20241206,194400,999026444,283,283,283,283,0
|
||
|
|
20241206,194300,999026444,283,283,283,283,0
|
||
|
|
20241206,194200,999026444,283,283,283,283,0
|
||
|
|
20241206,194100,999026444,283,283,283,283,0
|
||
|
|
20241206,194000,999026444,283,283,283,283,0
|
||
|
|
20241206,193900,999026444,283,283,283,283,0
|
||
|
|
20241206,193800,999026444,283,283,283,283,0
|
||
|
|
20241206,193700,999026444,283,283,283,283,0
|
||
|
|
20241206,193600,999026444,283,283,283,283,0
|
||
|
|
20241206,193500,999026444,283,283,283,283,0
|
||
|
|
20241206,193400,999026444,283,283,283,283,0
|
||
|
|
20241206,193300,999026444,283,283,283,283,0
|
||
|
|
20241206,193200,999026444,283,283,283,283,0
|
||
|
|
20241206,193100,999026444,283,283,283,283,0
|
||
|
|
20241206,193000,999026444,283,283,283,283,22448
|
||
|
|
20241206,192900,999026444,283,283,283,283,0
|
||
|
|
20241206,192800,999026444,283,283,283,283,0
|
||
|
|
20241206,192700,999026444,283,283,283,283,0
|
||
|
|
20241206,192600,999026444,283,283,283,283,0
|
||
|
|
20241206,192500,999026444,283,283,283,283,0
|
||
|
|
20241206,192400,999026444,283,283,283,283,0
|
||
|
|
20241206,192300,999026444,283,283,283,283,0
|
||
|
|
20241206,192200,999026444,283,283,283,283,0
|
||
|
|
20241206,192100,999026444,283,283,283,283,0
|
||
|
|
20241206,192000,999026444,283,283,283,283,0
|
||
|
|
20241206,191900,999026444,283,283,283,283,0
|
||
|
|
20241206,191800,999026444,283,283,283,283,0
|
||
|
|
20241206,191700,999026444,283,283,283,283,0
|
||
|
|
20241206,191600,999026444,283,283,283,283,0
|
||
|
|
20241206,191500,999026444,283,283,283,283,0
|
||
|
|
20241206,191400,999026444,283,283,283,283,0
|
||
|
|
20241206,191300,999026444,283,283,283,283,0
|
||
|
|
20241206,191200,999026444,283,283,283,283,0
|
||
|
|
20241206,191100,999026444,283,283,283,283,0
|
||
|
|
20241206,191000,999026444,283,283,283,283,0
|
||
|
|
20241206,190900,999026444,283,283,283,283,0
|
||
|
|
20241206,190800,999026444,283,283,283,283,0
|
||
|
|
20241206,190700,999026444,283,283,283,283,0
|
||
|
|
20241206,190600,999026444,283,283,283,283,0
|
||
|
|
20241206,190500,999026444,283,283,283,283,0
|
||
|
|
20241206,190400,999026444,283,283,283,283,0
|
||
|
|
20241206,190300,999026444,283,283,283,283,0
|
||
|
|
20241206,190200,999026444,283,283,283,283,0
|
||
|
|
20241206,190100,999026444,283,283,283,283,0
|
||
|
|
20241206,190000,999026444,283,283,283,283,22448
|
||
|
|
20241206,185900,999026444,283,283,283,283,0
|
||
|
|
20241206,185800,999026444,283,283,283,283,0
|
||
|
|
20241206,185700,999026444,283,283,283,283,0
|
||
|
|
20241206,185600,999026444,283,283,283,283,0
|
||
|
|
20241206,185500,999026444,283,283,283,283,0
|
||
|
|
20241206,185400,999026444,283,283,283,283,0
|
||
|
|
20241206,185300,999026444,283,283,283,283,0
|
||
|
|
20241206,185200,999026444,283,283,283,283,0
|
||
|
|
20241206,185100,999026444,283,283,283,283,0
|
||
|
|
20241206,185000,999026444,283,283,283,283,0
|
||
|
|
20241206,184900,999026444,283,283,283,283,0
|
||
|
|
20241206,184800,999026444,283,283,283,283,0
|
||
|
|
20241206,184700,999026444,283,283,283,283,0
|
||
|
|
20241206,184600,999026444,283,283,283,283,0
|
||
|
|
20241206,184500,999026444,283,283,283,283,0
|
||
|
|
20241206,184400,999026444,283,283,283,283,0
|
||
|
|
20241206,184300,999026444,283,283,283,283,0
|
||
|
|
20241206,184200,999026444,283,283,283,283,0
|
||
|
|
20241206,184100,999026444,283,283,283,283,0
|
||
|
|
20241206,184000,999026444,283,283,283,283,0
|
||
|
|
20241206,183900,999026444,283,283,283,283,0
|
||
|
|
20241206,183800,999026444,283,283,283,283,0
|
||
|
|
20241206,183700,999026444,283,283,283,283,0
|
||
|
|
20241206,183600,999026444,283,283,283,283,0
|
||
|
|
20241206,183500,999026444,283,283,283,283,0
|
||
|
|
20241206,183400,999026444,283,283,283,283,0
|
||
|
|
20241206,183300,999026444,283,283,283,283,0
|
||
|
|
20241206,183200,999026444,283,283,283,283,0
|
||
|
|
20241206,183100,999026444,283,283,283,283,0
|
||
|
|
20241206,183000,999026444,283,283,283,283,22448
|
||
|
|
20241206,182900,999026444,283,283,283,283,0
|
||
|
|
20241206,182800,999026444,283,283,283,283,0
|
||
|
|
20241206,182700,999026444,283,283,283,283,0
|
||
|
|
20241206,182600,999026444,283,283,283,283,0
|
||
|
|
20241206,182500,999026444,283,283,283,283,0
|
||
|
|
20241206,182400,999026444,283,283,283,283,0
|
||
|
|
20241206,182300,999026444,283,283,283,283,0
|
||
|
|
20241206,182200,999026444,283,283,283,283,0
|
||
|
|
20241206,182100,999026444,283,283,283,283,0
|
||
|
|
20241206,182000,999026444,283,283,283,283,0
|
||
|
|
20241206,181900,999026444,283,283,283,283,0
|
||
|
|
20241206,181800,999026444,283,283,283,283,0
|
||
|
|
20241206,181700,999026444,283,283,283,283,0
|
||
|
|
20241206,181600,999026444,283,283,283,283,0
|
||
|
|
20241206,181500,999026444,283,283,283,283,0
|
||
|
|
20241206,181400,999026444,283,283,283,283,0
|
||
|
|
20241206,181300,999026444,283,283,283,283,0
|
||
|
|
20241206,181200,999026444,283,283,283,283,0
|
||
|
|
20241206,181100,999026444,283,283,283,283,0
|
||
|
|
20241206,181000,999026444,283,283,283,283,0
|
||
|
|
20241206,180900,999026444,283,283,283,283,0
|
||
|
|
20241206,180800,999026444,283,283,283,283,0
|
||
|
|
20241206,180700,999026444,283,283,283,283,0
|
||
|
|
20241206,180600,999026444,283,283,283,283,0
|
||
|
|
20241206,180500,999026444,283,283,283,283,0
|
||
|
|
20241206,180400,999026444,283,283,283,283,0
|
||
|
|
20241206,180300,999026444,283,283,283,283,0
|
||
|
|
20241206,180200,999026444,283,283,283,283,0
|
||
|
|
20241206,180100,999026444,283,283,283,283,0
|
||
|
|
20241206,180000,999026444,283,283,283,283,22448
|
||
|
|
20241206,175900,999026444,283,283,283,283,0
|
||
|
|
20241206,175800,999026444,283,283,283,283,0
|
||
|
|
20241206,175700,999026444,283,283,283,283,0
|
||
|
|
20241206,175600,999026444,283,283,283,283,0
|
||
|
|
20241206,175500,999026444,283,283,283,283,0
|
||
|
|
20241206,175400,999026444,283,283,283,283,0
|
||
|
|
20241206,175300,999026444,283,283,283,283,0
|
||
|
|
20241206,175200,999026444,283,283,283,283,0
|
||
|
|
20241206,175100,999026444,283,283,283,283,0
|
||
|
|
20241206,175000,999026444,283,283,283,283,0
|
||
|
|
20241206,174900,999026444,283,283,283,283,0
|
||
|
|
20241206,174800,999026444,283,283,283,283,0
|
||
|
|
20241206,174700,999026444,283,283,283,283,0
|
||
|
|
20241206,174600,999026444,283,283,283,283,0
|
||
|
|
20241206,174500,999026444,283,283,283,283,0
|
||
|
|
20241206,174400,999026444,283,283,283,283,0
|
||
|
|
20241206,174300,999026444,283,283,283,283,0
|
||
|
|
20241206,174200,999026444,283,283,283,283,0
|
||
|
|
20241206,174100,999026444,283,283,283,283,0
|
||
|
|
20241206,174000,999026444,283,283,283,283,0
|
||
|
|
20241206,173900,999026444,283,283,283,283,0
|
||
|
|
20241206,173800,999026444,283,283,283,283,0
|
||
|
|
20241206,173700,999026444,283,283,283,283,0
|
||
|
|
20241206,173600,999026444,283,283,283,283,0
|
||
|
|
20241206,173500,999026444,283,283,283,283,0
|
||
|
|
20241206,173400,999026444,283,283,283,283,0
|
||
|
|
20241206,173300,999026444,283,283,283,283,0
|
||
|
|
20241206,173200,999026444,283,283,283,283,0
|
||
|
|
20241206,173100,999026444,283,283,283,283,0
|
||
|
|
20241206,173000,999026444,283,283,283,283,22448
|
||
|
|
20241206,172900,999026444,283,283,283,283,0
|
||
|
|
20241206,172800,999026444,283,283,283,283,0
|
||
|
|
20241206,172700,999026444,283,283,283,283,0
|
||
|
|
20241206,172600,999026444,283,283,283,283,0
|
||
|
|
20241206,172500,999026444,283,283,283,283,0
|
||
|
|
20241206,172400,999026444,283,283,283,283,0
|
||
|
|
20241206,172300,999026444,283,283,283,283,0
|
||
|
|
20241206,172200,999026444,283,283,283,283,0
|
||
|
|
20241206,172100,999026444,283,283,283,283,0
|
||
|
|
20241206,172000,999026444,283,283,283,283,0
|
||
|
|
20241206,171900,999026444,283,283,283,283,0
|
||
|
|
20241206,171800,999026444,283,283,283,283,0
|
||
|
|
20241206,171700,999026444,283,283,283,283,0
|
||
|
|
20241206,171600,999026444,283,283,283,283,0
|
||
|
|
20241206,171500,999026444,283,283,283,283,0
|
||
|
|
20241206,171400,999026444,283,283,283,283,0
|
||
|
|
20241206,171300,999026444,283,283,283,283,0
|
||
|
|
20241206,171200,999026444,283,283,283,283,0
|
||
|
|
20241206,171100,999026444,283,283,283,283,0
|
||
|
|
20241206,171000,999026444,283,283,283,283,0
|
||
|
|
20241206,170900,999026444,283,283,283,283,0
|
||
|
|
20241206,170800,999026444,283,283,283,283,0
|
||
|
|
20241206,170700,999026444,283,283,283,283,0
|
||
|
|
20241206,170600,999026444,283,283,283,283,0
|
||
|
|
20241206,170500,999026444,283,283,283,283,0
|
||
|
|
20241206,170400,999026444,283,283,283,283,0
|
||
|
|
20241206,170300,999026444,283,283,283,283,0
|
||
|
|
20241206,170200,999026444,283,283,283,283,0
|
||
|
|
20241206,170100,999026444,283,283,283,283,0
|
||
|
|
20241206,170000,999026444,283,283,283,283,22448
|
||
|
|
20241206,165900,999026444,283,283,283,283,0
|
||
|
|
20241206,165800,999026444,283,283,283,283,0
|
||
|
|
20241206,165700,999026444,283,283,283,283,0
|
||
|
|
20241206,165600,999026444,283,283,283,283,0
|
||
|
|
20241206,165500,999026444,283,283,283,283,0
|
||
|
|
20241206,165400,999026444,283,283,283,283,0
|
||
|
|
20241206,165300,999026444,283,283,283,283,0
|
||
|
|
20241206,165200,999026444,283,283,283,283,0
|
||
|
|
20241206,165100,999026444,283,283,283,283,0
|
||
|
|
20241206,165000,999026444,283,283,283,283,0
|
||
|
|
20241206,164900,999026444,283,283,283,283,0
|
||
|
|
20241206,164800,999026444,283,283,283,283,0
|
||
|
|
20241206,164700,999026444,283,283,283,283,0
|
||
|
|
20241206,164600,999026444,283,283,283,283,0
|
||
|
|
20241206,164500,999026444,283,283,283,283,0
|
||
|
|
20241206,164400,999026444,283,283,283,283,0
|
||
|
|
20241206,164300,999026444,283,283,283,283,0
|
||
|
|
20241206,164200,999026444,283,283,283,283,0
|
||
|
|
20241206,164100,999026444,283,283,283,283,0
|
||
|
|
20241206,164000,999026444,283,283,283,283,0
|
||
|
|
20241206,163900,999026444,283,283,283,283,0
|
||
|
|
20241206,163800,999026444,283,283,283,283,0
|
||
|
|
20241206,163700,999026444,283,283,283,283,0
|
||
|
|
20241206,163600,999026444,283,283,283,283,0
|
||
|
|
20241206,163500,999026444,283,283,283,283,0
|
||
|
|
20241206,163400,999026444,283,283,283,283,0
|
||
|
|
20241206,163300,999026444,283,283,283,283,0
|
||
|
|
20241206,163200,999026444,283,283,283,283,0
|
||
|
|
20241206,163100,999026444,283,283,283,283,0
|
||
|
|
20241206,163000,999026444,283,283,283,283,22448
|
||
|
|
20241206,162900,999026444,283,283,283,283,0
|
||
|
|
20241206,162800,999026444,283,283,283,283,0
|
||
|
|
20241206,162700,999026444,283,283,283,283,0
|
||
|
|
20241206,162600,999026444,283,283,283,283,0
|
||
|
|
20241206,162500,999026444,283,283,283,283,0
|
||
|
|
20241206,162400,999026444,283,283,283,283,0
|
||
|
|
20241206,162300,999026444,283,283,283,283,0
|
||
|
|
20241206,162200,999026444,283,283,283,283,0
|
||
|
|
20241206,162100,999026444,283,283,283,283,0
|
||
|
|
20241206,162000,999026444,283,283,283,283,0
|
||
|
|
20241206,161900,999026444,283,283,283,283,0
|
||
|
|
20241206,161800,999026444,283,283,283,283,0
|
||
|
|
20241206,161700,999026444,283,283,283,283,0
|
||
|
|
20241206,161600,999026444,283,283,283,283,0
|
||
|
|
20241206,161500,999026444,283,283,283,283,0
|
||
|
|
20241206,161400,999026444,283,283,283,283,0
|
||
|
|
20241206,161300,999026444,283,283,283,283,0
|
||
|
|
20241206,161200,999026444,283,283,283,283,0
|
||
|
|
20241206,161100,999026444,283,283,283,283,0
|
||
|
|
20241206,161000,999026444,283,283,283,283,0
|
||
|
|
20241206,160900,999026444,283,283,283,283,0
|
||
|
|
20241206,160800,999026444,283,283,283,283,0
|
||
|
|
20241206,160700,999026444,283,283,283,283,0
|
||
|
|
20241206,160600,999026444,283,283,283,283,0
|
||
|
|
20241206,160500,999026444,283,283,283,283,0
|
||
|
|
20241206,160400,999026444,283,283,283,283,0
|
||
|
|
20241206,160300,999026444,283,283,283,283,0
|
||
|
|
20241206,160200,999026444,283,283,283,283,0
|
||
|
|
20241206,160100,999026444,283,283,283,283,0
|
||
|
|
20241206,160000,999026444,283,283,283,283,22448
|
||
|
|
20241206,155900,999026444,283,283,283,283,0
|
||
|
|
20241206,155800,999026444,283,283,283,283,0
|
||
|
|
20241206,155700,999026444,283,283,283,283,0
|
||
|
|
20241206,155600,999026444,283,283,283,283,0
|
||
|
|
20241206,155500,999026444,283,283,283,283,0
|
||
|
|
20241206,155400,999026444,283,283,283,283,0
|
||
|
|
20241206,155300,999026444,283,283,283,283,0
|
||
|
|
20241206,155200,999026444,283,283,283,283,0
|
||
|
|
20241206,155100,999026444,283,283,283,283,0
|
||
|
|
20241206,155000,999026444,283,283,283,283,0
|
||
|
|
20241206,154900,999026444,283,283,283,283,0
|
||
|
|
20241206,154800,999026444,283,283,283,283,0
|
||
|
|
20241206,154700,999026444,283,283,283,283,0
|
||
|
|
20241206,154600,999026444,283,283,283,283,0
|
||
|
|
20241206,154500,999026444,283,283,283,283,0
|
||
|
|
20241206,154400,999026444,283,283,283,283,0
|
||
|
|
20241206,154300,999026444,283,283,283,283,0
|
||
|
|
20241206,154200,999026444,283,283,283,283,0
|
||
|
|
20241206,154100,999026444,283,283,283,283,0
|
||
|
|
20241206,154000,999026444,283,283,283,283,0
|
||
|
|
20241206,153900,999026444,283,283,283,283,0
|
||
|
|
20241206,153800,999026444,283,283,283,283,0
|
||
|
|
20241206,153700,999026444,283,283,283,283,0
|
||
|
|
20241206,153600,999026444,283,283,283,283,0
|
||
|
|
20241206,153500,999026444,283,283,283,283,0
|
||
|
|
20241206,153400,999026444,283,283,283,283,0
|
||
|
|
20241206,153300,999026444,283,283,283,283,0
|
||
|
|
20241206,153200,999026444,283,283,283,283,0
|
||
|
|
20241206,153100,999026444,283,283,283,283,0
|
||
|
|
20241206,153000,999026444,283,283,283,283,44896
|
||
|
|
20241206,152900,992673660,283,283,283,283,0
|
||
|
|
20241206,152800,992673660,283,283,283,283,0
|
||
|
|
20241206,152700,992673660,283,283,283,283,0
|
||
|
|
20241206,152600,992673660,283,283,283,283,0
|
||
|
|
20241206,152500,992673660,283,283,283,283,0
|
||
|
|
20241206,152400,992673660,283,283,283,283,0
|
||
|
|
20241206,152300,992673660,283,283,283,283,0
|
||
|
|
20241206,152200,992673660,283,283,283,283,0
|
||
|
|
20241206,152100,992673660,283,283,283,283,0
|
||
|
|
20241206,152000,992673660,283,283,283,283,0
|
||
|
|
20241206,151900,992673660,283,283,283,283,137
|
||
|
|
20241206,151800,992634889,284,281,284,281,34637
|
||
|
|
20241206,151700,982838781,284,285,285,281,3057
|
||
|
|
20241206,151600,981978568,284,284,284,284,1000
|
||
|
|
20241206,151500,981694568,285,284,285,284,79051
|
||
|
|
20241206,151400,959184964,284,282,284,282,8797
|
||
|
|
20241206,151300,956702958,282,282,282,282,1380
|
||
|
|
20241206,151200,956313798,282,282,282,282,2273
|
||
|
|
20241206,151100,955672812,282,282,282,282,6988
|
||
|
|
20241206,151000,953702196,282,282,282,282,0
|
||
|
|
20241206,150900,953702196,282,283,283,282,4060
|
||
|
|
20241206,150800,952555296,282,282,284,282,5848
|
||
|
|
20241206,150700,950903988,283,283,284,282,7800
|
||
|
|
20241206,150600,948696987,283,281,283,281,11193
|
||
|
|
20241206,150500,945540752,281,281,281,281,0
|
||
|
|
20241206,150400,945540752,281,280,281,280,335
|
||
|
|
20241206,150300,945446724,281,281,281,281,5251
|
||
|
|
20241206,150200,943971193,281,281,281,281,0
|
||
|
|
20241206,150100,943971193,281,281,281,281,0
|
||
|
|
20241206,150000,943971193,281,281,281,281,0
|
||
|
|
20241206,145900,943971193,281,281,281,281,6500
|
||
|
|
20241206,145800,942144693,281,281,281,281,7533
|
||
|
|
20241206,145700,940027920,281,281,281,281,1052
|
||
|
|
20241206,145600,939732308,281,280,281,280,1746
|
||
|
|
20241206,145500,939241928,280,281,281,280,372
|
||
|
|
20241206,145400,939137767,281,281,281,281,3370
|
||
|
|
20241206,145300,938190797,281,280,281,280,1282
|
||
|
|
20241206,145200,937830628,280,281,281,280,18
|
||
|
|
20241206,145100,937825575,282,282,282,282,0
|
||
|
|
20241206,145000,937825575,282,282,282,282,0
|
||
|
|
20241206,144900,937825575,282,282,282,282,1427
|
||
|
|
20241206,144800,937423161,282,282,282,282,200
|
||
|
|
20241206,144700,937366761,282,280,282,279,11103
|
||
|
|
20241206,144600,934268117,281,281,281,281,29166
|
||
|
|
20241206,144500,926072471,281,281,281,281,47
|
||
|
|
20241206,144400,926059264,280,281,281,280,9259
|
||
|
|
20241206,144300,923465679,281,281,281,281,205
|
||
|
|
20241206,144200,923408074,281,281,281,281,0
|
||
|
|
20241206,144100,923408074,281,281,281,281,800
|
||
|
|
20241206,144000,923183274,281,281,281,281,2
|
||
|
|
20241206,143900,923182712,281,280,281,279,2778
|
||
|
|
20241206,143800,922406404,281,281,281,281,571
|
||
|
|
20241206,143700,922245953,279,280,280,279,13511
|
||
|
|
20241206,143600,918475000,280,280,280,280,10
|
||
|
|
20241206,143500,918472200,280,280,280,280,34825
|
||
|
|
20241206,143400,908721200,281,281,281,281,10804
|
||
|
|
20241206,143300,905685276,281,281,281,281,0
|
||
|
|
20241206,143200,905685276,281,281,281,281,1249
|
||
|
|
20241206,143100,905334307,281,281,281,281,30
|
||
|
|
20241206,143000,905325877,282,281,282,281,34
|
||
|
|
20241206,142900,905316299,280,282,282,280,6038
|
||
|
|
20241206,142800,903623089,282,282,282,282,1093
|
||
|
|
20241206,142700,903314863,282,282,282,281,4982
|
||
|
|
20241206,142600,901909989,281,281,281,281,0
|
||
|
|
20241206,142500,901909989,281,281,281,281,0
|
||
|
|
20241206,142400,901909989,281,281,281,281,70
|
||
|
|
20241206,142300,901890319,281,281,281,281,1
|
||
|
|
20241206,142200,901890038,281,282,282,281,5130
|
||
|
|
20241206,142100,900443508,281,281,282,281,3680
|
||
|
|
20241206,142000,899409427,281,280,281,280,2348
|
||
|
|
20241206,141900,898751896,280,280,280,280,13917
|
||
|
|
20241206,141800,894855136,280,280,280,280,900
|
||
|
|
20241206,141700,894603136,279,279,279,279,0
|
||
|
|
20241206,141600,894603136,279,279,279,279,0
|
||
|
|
20241206,141500,894603136,279,279,279,279,0
|
||
|
|
20241206,141400,894603136,279,279,279,279,2000
|
||
|
|
20241206,141300,894045136,279,279,279,279,7579
|
||
|
|
20241206,141200,891930595,279,279,279,279,0
|
||
|
|
20241206,141100,891930595,279,279,279,279,2500
|
||
|
|
20241206,141000,891233095,280,280,280,280,1012
|
||
|
|
20241206,140900,890949735,280,280,280,279,1024
|
||
|
|
20241206,140800,890664015,280,280,280,279,1850
|
||
|
|
20241206,140700,890146135,280,280,280,280,2013
|
||
|
|
20241206,140600,889582495,280,280,280,280,1382
|
||
|
|
20241206,140500,889195535,280,280,280,280,258
|
||
|
|
20241206,140400,889123295,280,280,281,279,5567
|
||
|
|
20241206,140300,887566534,280,280,280,280,2000
|
||
|
|
20241206,140200,887006534,280,280,280,280,99
|
||
|
|
20241206,140100,886978814,280,280,280,280,1400
|
||
|
|
20241206,140000,886586814,280,280,280,279,121
|
||
|
|
20241206,135900,886552999,279,280,280,279,2
|
||
|
|
20241206,135800,886552440,279,279,279,279,128
|
||
|
|
20241206,135700,886516728,279,279,279,279,0
|
||
|
|
20241206,135600,886516728,279,279,279,279,1020
|
||
|
|
20241206,135500,886232148,280,280,280,280,0
|
||
|
|
20241206,135400,886232148,280,280,280,279,728
|
||
|
|
20241206,135300,886028608,280,280,280,280,38
|
||
|
|
20241206,135200,886017968,280,279,280,279,1497
|
||
|
|
20241206,135100,885599324,280,280,280,280,0
|
||
|
|
20241206,135000,885599324,280,280,280,280,234
|
||
|
|
20241206,134900,885533804,279,279,279,279,0
|
||
|
|
20241206,134800,885533804,279,279,279,279,20
|
||
|
|
20241206,134700,885528224,279,278,279,278,3730
|
||
|
|
20241206,134600,884491254,278,280,280,278,4644
|
||
|
|
20241206,134500,883200220,278,278,278,278,3215
|
||
|
|
20241206,134400,882306450,278,280,280,278,6250
|
||
|
|
20241206,134300,880566601,280,279,280,279,274
|
||
|
|
20241206,134200,880490038,279,279,279,279,250
|
||
|
|
20241206,134100,880420288,279,279,279,279,30
|
||
|
|
20241206,134000,880411918,279,279,279,279,2943
|
||
|
|
20241206,133900,879590821,279,278,279,278,7631
|
||
|
|
20241206,133800,877468684,278,278,278,277,1511
|
||
|
|
20241206,133700,877049627,278,276,278,276,4175
|
||
|
|
20241206,133600,875892549,277,277,277,277,9710
|
||
|
|
20241206,133500,873202879,278,278,278,278,6401
|
||
|
|
20241206,133400,871423401,278,278,278,278,0
|
||
|
|
20241206,133300,871423401,278,279,279,278,8112
|
||
|
|
20241206,133200,869168253,279,279,279,279,22890
|
||
|
|
20241206,133100,862781943,278,278,278,278,853
|
||
|
|
20241206,133000,862544809,278,278,278,278,9597
|
||
|
|
20241206,132900,859876843,279,278,279,278,782
|
||
|
|
20241206,132800,859659163,276,278,278,276,4515
|
||
|
|
20241206,132700,858407119,278,277,278,277,948
|
||
|
|
20241206,132600,858144469,277,277,277,277,4148
|
||
|
|
20241206,132500,856995473,278,278,278,278,549
|
||
|
|
20241206,132400,856842851,278,278,278,278,1
|
||
|
|
20241206,132300,856842573,277,279,279,277,12168
|
||
|
|
20241206,132200,853462847,279,278,279,278,3552
|
||
|
|
20241206,132100,852472732,278,278,278,278,1
|
||
|
|
20241206,132000,852472454,278,278,278,278,787
|
||
|
|
20241206,131900,852253668,278,278,278,278,520
|
||
|
|
20241206,131800,852109108,278,278,278,278,3940
|
||
|
|
20241206,131700,851013788,278,278,278,278,1084
|
||
|
|
20241206,131600,850712436,278,278,278,277,32707
|
||
|
|
20241206,131500,841631890,279,279,279,279,250
|
||
|
|
20241206,131400,841562140,279,279,279,279,80
|
||
|
|
20241206,131300,841539820,279,279,279,279,6400
|
||
|
|
20241206,131200,839754220,280,280,280,280,307
|
||
|
|
20241206,131100,839668260,280,281,281,280,220
|
||
|
|
20241206,131000,839606640,280,280,280,280,0
|
||
|
|
20241206,130900,839606640,280,280,280,280,30
|
||
|
|
20241206,130800,839598240,279,279,279,279,376
|
||
|
|
20241206,130700,839493336,279,279,279,279,51
|
||
|
|
20241206,130600,839479107,279,279,279,279,0
|
||
|
|
20241206,130500,839479107,279,280,280,279,1000
|
||
|
|
20241206,130400,839200106,281,281,281,281,55
|
||
|
|
20241206,130300,839184651,279,279,279,279,29
|
||
|
|
20241206,130200,839176560,279,279,280,279,1795
|
||
|
|
20241206,130100,838675058,280,280,280,280,0
|
||
|
|
20241206,130000,838675058,280,280,280,280,2
|
||
|
|
20241206,125900,838674498,281,281,281,281,30
|
||
|
|
20241206,125800,838666068,281,281,281,281,507
|
||
|
|
20241206,125700,838523601,278,278,279,278,1396
|
||
|
|
20241206,125600,838135512,277,282,282,277,160002
|
||
|
|
20241206,125500,793502312,282,281,282,280,56304
|
||
|
|
20241206,125400,777722114,282,283,283,281,5054
|
||
|
|
20241206,125300,776293384,283,282,283,282,230
|
||
|
|
20241206,125200,776228506,283,282,283,282,5675
|
||
|
|
20241206,125100,774628154,282,282,282,282,9586
|
||
|
|
20241206,125000,771924902,282,282,282,282,0
|
||
|
|
20241206,124900,771924902,282,282,282,282,6920
|
||
|
|
20241206,124800,769973462,282,283,283,282,2109
|
||
|
|
20241206,124700,769376985,283,283,283,283,200
|
||
|
|
20241206,124600,769320385,282,282,283,282,4300
|
||
|
|
20241206,124500,768107685,282,282,282,282,0
|
||
|
|
20241206,124400,768107685,282,282,282,282,520
|
||
|
|
20241206,124300,767961045,283,283,283,283,100
|
||
|
|
20241206,124200,767932745,282,282,282,282,100
|
||
|
|
20241206,124100,767904545,282,282,282,282,0
|
||
|
|
20241206,124000,767904545,282,283,283,282,150
|
||
|
|
20241206,123900,767862170,282,283,283,282,195
|
||
|
|
20241206,123800,767807076,282,282,282,282,62
|
||
|
|
20241206,123700,767789592,282,282,282,282,11347
|
||
|
|
20241206,123600,764589738,281,281,281,281,0
|
||
|
|
20241206,123500,764589738,281,282,282,281,5006
|
||
|
|
20241206,123400,763183046,282,282,282,282,34
|
||
|
|
20241206,123300,763173458,282,282,282,281,2042
|
||
|
|
20241206,123200,762597655,282,282,282,282,7
|
||
|
|
20241206,123100,762595681,282,282,282,282,70
|
||
|
|
20241206,123000,762575941,282,282,282,282,3
|
||
|
|
20241206,122900,762575095,282,282,282,282,1258
|
||
|
|
20241206,122800,762220339,282,282,282,282,100
|
||
|
|
20241206,122700,762192139,282,282,282,282,11
|
||
|
|
20241206,122600,762189037,282,282,282,282,3647
|
||
|
|
20241206,122500,761160583,282,281,282,281,1183
|
||
|
|
20241206,122400,760828159,280,282,282,280,21501
|
||
|
|
20241206,122300,754786197,282,282,282,282,15
|
||
|
|
20241206,122200,754781967,283,281,283,280,6307
|
||
|
|
20241206,122100,753010388,280,282,283,280,46248
|
||
|
|
20241206,122000,740023967,282,282,282,282,150
|
||
|
|
20241206,121900,739981667,283,283,283,283,7444
|
||
|
|
20241206,121800,737875015,283,283,283,283,0
|
||
|
|
20241206,121700,737875015,283,283,283,283,842
|
||
|
|
20241206,121600,737636729,283,283,284,283,7832
|
||
|
|
20241206,121500,735417274,283,283,283,283,813
|
||
|
|
20241206,121400,735187195,284,284,284,284,0
|
||
|
|
20241206,121300,735187195,284,284,284,284,1513
|
||
|
|
20241206,121200,734757503,284,284,284,284,0
|
||
|
|
20241206,121100,734757503,284,283,284,283,1845
|
||
|
|
20241206,121000,734234591,282,283,283,282,90
|
||
|
|
20241206,120900,734209122,282,282,282,282,116
|
||
|
|
20241206,120800,734176410,281,283,283,280,11003
|
||
|
|
20241206,120700,731085789,282,282,282,282,5
|
||
|
|
20241206,120600,731084379,283,283,283,283,401
|
||
|
|
20241206,120500,730970896,283,285,285,283,43786
|
||
|
|
20241206,120400,718518557,286,286,286,286,96
|
||
|
|
20241206,120300,718491101,286,286,286,286,40
|
||
|
|
20241206,120200,718479661,286,286,286,286,414
|
||
|
|
20241206,120100,718361257,286,285,286,285,1874
|
||
|
|
20241206,120000,717827031,286,286,286,286,120
|
||
|
|
20241206,115900,717792711,286,286,286,285,3332
|
||
|
|
20241206,115800,716840459,286,285,286,285,1446
|
||
|
|
20241206,115700,716428334,286,286,286,286,81
|
||
|
|
20241206,115600,716405168,285,286,286,285,4
|
||
|
|
20241206,115500,716404025,286,286,287,286,3067
|
||
|
|
20241206,115400,715526846,286,287,287,285,5538
|
||
|
|
20241206,115300,713942974,287,287,287,286,327
|
||
|
|
20241206,115200,713849333,287,287,287,286,317
|
||
|
|
20241206,115100,713758554,287,286,287,286,3393
|
||
|
|
20241206,115000,712788151,286,286,286,286,117
|
||
|
|
20241206,114900,712754689,286,286,286,286,500
|
||
|
|
20241206,114800,712611689,285,285,286,285,10224
|
||
|
|
20241206,114700,709697675,285,285,286,285,14513
|
||
|
|
20241206,114600,705561370,285,285,285,285,7017
|
||
|
|
20241206,114500,703561525,286,285,286,285,132
|
||
|
|
20241206,114400,703523805,286,286,286,286,0
|
||
|
|
20241206,114300,703523805,286,286,286,286,2754
|
||
|
|
20241206,114200,702736161,285,285,285,285,200
|
||
|
|
20241206,114100,702679161,285,286,286,285,756
|
||
|
|
20241206,114000,702463601,286,287,287,286,8985
|
||
|
|
20241206,113900,699893873,287,285,287,285,11657
|
||
|
|
20241206,113800,696559969,285,284,285,284,7847
|
||
|
|
20241206,113700,694325574,285,284,285,284,24001
|
||
|
|
20241206,113600,687506651,283,282,283,282,11829
|
||
|
|
20241206,113500,684160527,281,281,281,281,6106
|
||
|
|
20241206,113400,682444741,281,281,281,281,877
|
||
|
|
20241206,113300,682198304,282,282,282,282,0
|
||
|
|
20241206,113200,682198304,282,281,282,281,101
|
||
|
|
20241206,113100,682169922,279,279,279,279,0
|
||
|
|
20241206,113000,682169922,279,282,283,279,6799
|
||
|
|
20241206,112900,680250725,281,282,282,279,5019
|
||
|
|
20241206,112800,678840394,279,279,279,279,0
|
||
|
|
20241206,112700,678840394,279,281,281,279,116291
|
||
|
|
20241206,112600,646269710,280,279,280,279,4447
|
||
|
|
20241206,112500,645026080,280,280,280,280,2163
|
||
|
|
20241206,112400,644420440,279,281,281,279,2258
|
||
|
|
20241206,112300,643790238,281,281,281,281,0
|
||
|
|
20241206,112200,643790238,281,280,281,280,5498
|
||
|
|
20241206,112100,642249020,281,281,281,281,65
|
||
|
|
20241206,112000,642230755,279,281,281,279,12188
|
||
|
|
20241206,111900,638810303,281,280,281,278,11055
|
||
|
|
20241206,111800,635728108,280,281,281,280,3985
|
||
|
|
20241206,111700,634609253,281,280,281,280,5398
|
||
|
|
20241206,111600,633093813,280,280,280,279,4122
|
||
|
|
20241206,111500,631939654,280,280,280,279,18180
|
||
|
|
20241206,111400,626864378,280,279,280,279,1175
|
||
|
|
20241206,111300,626535441,280,280,280,280,370
|
||
|
|
20241206,111200,626431841,280,280,280,280,500
|
||
|
|
20241206,111100,626291841,280,280,280,280,354
|
||
|
|
20241206,111000,626192721,280,280,280,280,2345
|
||
|
|
20241206,110900,625536121,280,280,280,280,17
|
||
|
|
20241206,110800,625531361,279,280,280,279,13542
|
||
|
|
20241206,110700,621749601,280,280,280,280,3060
|
||
|
|
20241206,110600,620892801,280,279,280,279,821
|
||
|
|
20241206,110500,620663100,280,280,280,280,1405
|
||
|
|
20241206,110400,620269700,280,280,280,279,702
|
||
|
|
20241206,110300,620073340,280,280,280,280,2028
|
||
|
|
20241206,110200,619505500,280,280,280,280,20040
|
||
|
|
20241206,110100,613894300,280,280,280,280,361
|
||
|
|
20241206,110000,613793220,280,280,280,280,50
|
||
|
|
20241206,105900,613779220,280,280,280,280,258
|
||
|
|
20241206,105800,613706980,280,280,280,280,6
|
||
|
|
20241206,105700,613705300,280,280,280,280,2000
|
||
|
|
20241206,105600,613145300,280,280,280,280,10778
|
||
|
|
20241206,105500,610127460,281,281,281,281,0
|
||
|
|
20241206,105400,610127460,281,281,281,280,3503
|
||
|
|
20241206,105300,609143338,281,281,281,279,4220
|
||
|
|
20241206,105200,607965537,281,280,281,280,718
|
||
|
|
20241206,105100,607764496,279,279,279,279,0
|
||
|
|
20241206,105000,607764496,279,278,281,278,5362
|
||
|
|
20241206,104900,606269527,278,278,278,278,2000
|
||
|
|
20241206,104800,605713527,278,280,280,278,25029
|
||
|
|
20241206,104700,598740123,279,279,279,279,3921
|
||
|
|
20241206,104600,597646164,279,280,280,279,1500
|
||
|
|
20241206,104500,597227164,279,279,279,279,1000
|
||
|
|
20241206,104400,596948164,279,279,279,279,9830
|
||
|
|
20241206,104300,594205594,279,280,281,279,24142
|
||
|
|
20241206,104200,587462776,280,282,282,280,33500
|
||
|
|
20241206,104100,578070015,282,281,284,281,1588
|
||
|
|
20241206,104000,577622850,281,281,281,281,9412
|
||
|
|
20241206,103900,574978078,281,282,282,281,23120
|
||
|
|
20241206,103800,568481337,281,283,284,281,1011
|
||
|
|
20241206,103700,568195228,283,283,283,283,4001
|
||
|
|
20241206,103600,567062945,281,281,281,281,0
|
||
|
|
20241206,103500,567062945,281,282,282,281,3400
|
||
|
|
20241206,103400,566107082,282,282,282,282,8352
|
||
|
|
20241206,103300,563751818,281,282,282,281,61
|
||
|
|
20241206,103200,563734619,282,284,284,281,297
|
||
|
|
20241206,103100,563650733,284,284,284,284,1010
|
||
|
|
20241206,103000,563363893,285,285,285,285,18
|
||
|
|
20241206,102900,563358763,285,281,285,280,63515
|
||
|
|
20241206,102800,545332166,281,279,281,279,20283
|
||
|
|
20241206,102700,539662925,280,281,281,279,10291
|
||
|
|
20241206,102600,536788544,280,280,280,280,2628
|
||
|
|
20241206,102500,536052704,280,281,284,280,931
|
||
|
|
20241206,102400,535791658,281,282,282,280,49064
|
||
|
|
20241206,102300,522021180,282,281,282,281,1693
|
||
|
|
20241206,102200,521544893,281,284,284,281,64032
|
||
|
|
20241206,102100,503432241,284,283,284,283,78
|
||
|
|
20241206,102000,503410111,284,284,284,283,2546
|
||
|
|
20241206,101900,502689367,284,283,284,283,4069
|
||
|
|
20241206,101800,501536887,284,284,284,284,2500
|
||
|
|
20241206,101700,500826887,284,284,284,284,2122
|
||
|
|
20241206,101600,500224239,284,284,284,284,3304
|
||
|
|
20241206,101500,499285903,284,284,284,284,19458
|
||
|
|
20241206,101400,493759831,284,284,284,284,0
|
||
|
|
20241206,101300,493759831,284,284,284,284,50
|
||
|
|
20241206,101200,493745631,284,285,286,284,20283
|
||
|
|
20241206,101100,487962902,285,284,285,284,2220
|
||
|
|
20241206,101000,487330231,283,284,284,282,5706
|
||
|
|
20241206,100900,485715952,283,284,284,283,407
|
||
|
|
20241206,100800,485600764,282,284,284,281,10258
|
||
|
|
20241206,100700,482707427,283,283,284,283,53534
|
||
|
|
20241206,100600,467505913,283,282,284,282,4165
|
||
|
|
20241206,100500,466329119,283,284,284,283,8368
|
||
|
|
20241206,100400,463960033,284,281,284,281,3173
|
||
|
|
20241206,100300,463060819,282,281,282,281,12411
|
||
|
|
20241206,100200,459563097,281,281,281,281,534
|
||
|
|
20241206,100100,459413043,281,280,281,278,5443
|
||
|
|
20241206,100000,457888618,280,279,280,278,993
|
||
|
|
20241206,095900,457611569,279,280,280,277,37216
|
||
|
|
20241206,095800,447266079,280,280,280,279,5758
|
||
|
|
20241206,095700,445655403,279,280,281,279,6646
|
||
|
|
20241206,095600,443796861,280,281,281,280,2493
|
||
|
|
20241206,095500,443098656,281,281,281,281,1342
|
||
|
|
20241206,095400,442721554,280,282,283,280,64251
|
||
|
|
20241206,095300,424697678,281,284,284,281,68
|
||
|
|
20241206,095200,424678516,284,284,285,282,13034
|
||
|
|
20241206,095100,420996189,285,285,286,285,80335
|
||
|
|
20241206,095000,398026259,284,283,284,283,5710
|
||
|
|
20241206,094900,396406328,283,284,284,283,303
|
||
|
|
20241206,094800,396320578,283,282,283,282,22923
|
||
|
|
20241206,094700,389855254,282,282,282,281,12130
|
||
|
|
20241206,094600,386443599,282,282,282,281,2620
|
||
|
|
20241206,094500,385705329,282,282,282,281,4030
|
||
|
|
20241206,094400,384571869,280,282,282,280,12834
|
||
|
|
20241206,094300,380966973,282,282,282,281,3595
|
||
|
|
20241206,094200,379954534,282,283,285,281,18514
|
||
|
|
20241206,094100,374711818,285,282,285,282,22704
|
||
|
|
20241206,094000,368277172,283,281,283,280,64844
|
||
|
|
20241206,093900,350007386,281,279,281,278,15426
|
||
|
|
20241206,093800,345695486,277,279,280,277,50391
|
||
|
|
20241206,093700,331668949,279,279,280,277,73748
|
||
|
|
20241206,093600,311145695,279,279,280,279,17228
|
||
|
|
20241206,093500,306331733,278,275,278,275,11302
|
||
|
|
20241206,093400,303196356,277,275,277,274,14708
|
||
|
|
20241206,093300,299149142,276,277,277,276,387
|
||
|
|
20241206,093200,299042329,277,273,277,273,55152
|
||
|
|
20241206,093100,283905376,273,275,275,273,24813
|
||
|
|
20241206,093000,277118543,275,274,275,274,22227
|
||
|
|
20241206,092900,271021035,274,274,275,274,3566
|
||
|
|
20241206,092800,270043564,274,274,274,273,19714
|
||
|
|
20241206,092700,264647902,274,276,276,273,32916
|
||
|
|
20241206,092600,255647684,275,274,276,274,25901
|
||
|
|
20241206,092500,248543810,274,269,275,269,36062
|
||
|
|
20241206,092400,238745532,269,269,270,265,269619
|
||
|
|
20241206,092300,166651855,269,273,273,269,217542
|
||
|
|
20241206,092200,107759737,274,274,274,274,0
|
||
|
|
20241206,092100,107759737,274,279,279,274,9103
|
||
|
|
20241206,092000,105258499,274,284,284,274,74564
|
||
|
|
20241206,091900,84579125,285,290,290,280,30397
|
||
|
|
20241206,091800,75978138,289,291,291,289,10582
|
||
|
|
20241206,091700,72906366,291,295,295,290,40744
|
||
|
|
20241206,091600,61008460,294,297,298,294,19468
|
||
|
|
20241206,091500,55246268,297,300,300,297,16893
|
||
|
|
20241206,091400,50209945,300,300,300,300,478
|
||
|
|
20241206,091300,50066545,300,302,302,300,27036
|
||
|
|
20241206,091200,41945807,302,301,302,301,1412
|
||
|
|
20241206,091100,41519483,302,302,302,301,5221
|
||
|
|
20241206,091000,39946941,301,302,302,301,13742
|
||
|
|
20241206,090900,35810288,302,301,302,301,7647
|
||
|
|
20241206,090800,33505970,301,302,302,301,62739
|
||
|
|
20241206,090700,14609969,302,302,302,301,7756
|
||
|
|
20241206,090600,12269963,302,305,305,302,25452
|
||
|
|
20241206,090500,4557671,305,305,305,305,5340
|
||
|
|
20241206,090400,2928971,305,306,306,305,1380
|
||
|
|
20241206,090300,2508048,306,307,307,306,3
|
||
|
|
20241206,090200,2507128,307,308,308,307,221
|
||
|
|
20241206,090100,2439072,308,308,308,308,0
|
||
|
|
20241206,090000,2439072,308,304,308,304,8008
|