680 lines
29 KiB
CSV
680 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,201700,106663350,686,686,686,686,3447
|
|
20241216,201600,106663350,686,686,686,686,0
|
|
20241216,201500,106663350,686,686,686,686,0
|
|
20241216,201400,106663350,686,686,686,686,0
|
|
20241216,201300,106663350,686,686,686,686,0
|
|
20241216,201200,106663350,686,686,686,686,0
|
|
20241216,201100,106663350,686,686,686,686,0
|
|
20241216,201000,106663350,686,686,686,686,0
|
|
20241216,200900,106663350,686,686,686,686,0
|
|
20241216,200800,106663350,686,686,686,686,0
|
|
20241216,200700,106663350,686,686,686,686,0
|
|
20241216,200600,106663350,686,686,686,686,0
|
|
20241216,200500,106663350,686,686,686,686,0
|
|
20241216,200400,106663350,686,686,686,686,0
|
|
20241216,200300,106663350,686,686,686,686,0
|
|
20241216,200200,106663350,686,686,686,686,0
|
|
20241216,200100,106663350,686,686,686,686,0
|
|
20241216,200000,106663350,686,686,686,686,0
|
|
20241216,195900,106663350,686,686,686,686,0
|
|
20241216,195800,106663350,686,686,686,686,0
|
|
20241216,195700,106663350,686,686,686,686,0
|
|
20241216,195600,106663350,686,686,686,686,0
|
|
20241216,195500,106663350,686,686,686,686,0
|
|
20241216,195400,106663350,686,686,686,686,0
|
|
20241216,195300,106663350,686,686,686,686,0
|
|
20241216,195200,106663350,686,686,686,686,0
|
|
20241216,195100,106663350,686,686,686,686,0
|
|
20241216,195000,106663350,686,686,686,686,0
|
|
20241216,194900,106663350,686,686,686,686,0
|
|
20241216,194800,106663350,686,686,686,686,0
|
|
20241216,194700,106663350,686,686,686,686,3447
|
|
20241216,194600,106663350,686,686,686,686,0
|
|
20241216,194500,106663350,686,686,686,686,0
|
|
20241216,194400,106663350,686,686,686,686,0
|
|
20241216,194300,106663350,686,686,686,686,0
|
|
20241216,194200,106663350,686,686,686,686,0
|
|
20241216,194100,106663350,686,686,686,686,0
|
|
20241216,194000,106663350,686,686,686,686,0
|
|
20241216,193900,106663350,686,686,686,686,0
|
|
20241216,193800,106663350,686,686,686,686,0
|
|
20241216,193700,106663350,686,686,686,686,0
|
|
20241216,193600,106663350,686,686,686,686,0
|
|
20241216,193500,106663350,686,686,686,686,0
|
|
20241216,193400,106663350,686,686,686,686,0
|
|
20241216,193300,106663350,686,686,686,686,0
|
|
20241216,193200,106663350,686,686,686,686,0
|
|
20241216,193100,106663350,686,686,686,686,0
|
|
20241216,193000,106663350,686,686,686,686,0
|
|
20241216,192900,106663350,686,686,686,686,0
|
|
20241216,192800,106663350,686,686,686,686,0
|
|
20241216,192700,106663350,686,686,686,686,0
|
|
20241216,192600,106663350,686,686,686,686,0
|
|
20241216,192500,106663350,686,686,686,686,0
|
|
20241216,192400,106663350,686,686,686,686,0
|
|
20241216,192300,106663350,686,686,686,686,0
|
|
20241216,192200,106663350,686,686,686,686,0
|
|
20241216,192100,106663350,686,686,686,686,0
|
|
20241216,192000,106663350,686,686,686,686,0
|
|
20241216,191900,106663350,686,686,686,686,0
|
|
20241216,191800,106663350,686,686,686,686,0
|
|
20241216,191700,106663350,686,686,686,686,3447
|
|
20241216,191600,106663350,686,686,686,686,0
|
|
20241216,191500,106663350,686,686,686,686,0
|
|
20241216,191400,106663350,686,686,686,686,0
|
|
20241216,191300,106663350,686,686,686,686,0
|
|
20241216,191200,106663350,686,686,686,686,0
|
|
20241216,191100,106663350,686,686,686,686,0
|
|
20241216,191000,106663350,686,686,686,686,0
|
|
20241216,190900,106663350,686,686,686,686,0
|
|
20241216,190800,106663350,686,686,686,686,0
|
|
20241216,190700,106663350,686,686,686,686,0
|
|
20241216,190600,106663350,686,686,686,686,0
|
|
20241216,190500,106663350,686,686,686,686,0
|
|
20241216,190400,106663350,686,686,686,686,0
|
|
20241216,190300,106663350,686,686,686,686,0
|
|
20241216,190200,106663350,686,686,686,686,0
|
|
20241216,190100,106663350,686,686,686,686,0
|
|
20241216,190000,106663350,686,686,686,686,0
|
|
20241216,185900,106663350,686,686,686,686,0
|
|
20241216,185800,106663350,686,686,686,686,0
|
|
20241216,185700,106663350,686,686,686,686,0
|
|
20241216,185600,106663350,686,686,686,686,0
|
|
20241216,185500,106663350,686,686,686,686,0
|
|
20241216,185400,106663350,686,686,686,686,0
|
|
20241216,185300,106663350,686,686,686,686,0
|
|
20241216,185200,106663350,686,686,686,686,0
|
|
20241216,185100,106663350,686,686,686,686,0
|
|
20241216,185000,106663350,686,686,686,686,0
|
|
20241216,184900,106663350,686,686,686,686,0
|
|
20241216,184800,106663350,686,686,686,686,0
|
|
20241216,184700,106663350,686,686,686,686,3447
|
|
20241216,184600,106663350,686,686,686,686,0
|
|
20241216,184500,106663350,686,686,686,686,0
|
|
20241216,184400,106663350,686,686,686,686,0
|
|
20241216,184300,106663350,686,686,686,686,0
|
|
20241216,184200,106663350,686,686,686,686,0
|
|
20241216,184100,106663350,686,686,686,686,0
|
|
20241216,184000,106663350,686,686,686,686,0
|
|
20241216,183900,106663350,686,686,686,686,0
|
|
20241216,183800,106663350,686,686,686,686,0
|
|
20241216,183700,106663350,686,686,686,686,0
|
|
20241216,183600,106663350,686,686,686,686,0
|
|
20241216,183500,106663350,686,686,686,686,0
|
|
20241216,183400,106663350,686,686,686,686,0
|
|
20241216,183300,106663350,686,686,686,686,0
|
|
20241216,183200,106663350,686,686,686,686,0
|
|
20241216,183100,106663350,686,686,686,686,0
|
|
20241216,183000,106663350,686,686,686,686,0
|
|
20241216,182900,106663350,686,686,686,686,0
|
|
20241216,182800,106663350,686,686,686,686,0
|
|
20241216,182700,106663350,686,686,686,686,0
|
|
20241216,182600,106663350,686,686,686,686,0
|
|
20241216,182500,106663350,686,686,686,686,0
|
|
20241216,182400,106663350,686,686,686,686,0
|
|
20241216,182300,106663350,686,686,686,686,0
|
|
20241216,182200,106663350,686,686,686,686,0
|
|
20241216,182100,106663350,686,686,686,686,0
|
|
20241216,182000,106663350,686,686,686,686,0
|
|
20241216,181900,106663350,686,686,686,686,0
|
|
20241216,181800,106663350,686,686,686,686,0
|
|
20241216,181700,106663350,686,686,686,686,3447
|
|
20241216,181600,106663350,686,686,686,686,0
|
|
20241216,181500,106663350,686,686,686,686,0
|
|
20241216,181400,106663350,686,686,686,686,0
|
|
20241216,181300,106663350,686,686,686,686,0
|
|
20241216,181200,106663350,686,686,686,686,0
|
|
20241216,181100,106663350,686,686,686,686,0
|
|
20241216,181000,106663350,686,686,686,686,0
|
|
20241216,180900,106663350,686,686,686,686,0
|
|
20241216,180800,106663350,686,686,686,686,0
|
|
20241216,180700,106663350,686,686,686,686,0
|
|
20241216,180600,106663350,686,686,686,686,0
|
|
20241216,180500,106663350,686,686,686,686,0
|
|
20241216,180400,106663350,686,686,686,686,0
|
|
20241216,180300,106663350,686,686,686,686,0
|
|
20241216,180200,106663350,686,686,686,686,0
|
|
20241216,180100,106663350,686,686,686,686,0
|
|
20241216,180000,106663350,686,686,686,686,0
|
|
20241216,175900,106663350,686,686,686,686,0
|
|
20241216,175800,106663350,686,686,686,686,0
|
|
20241216,175700,106663350,686,686,686,686,0
|
|
20241216,175600,106663350,686,686,686,686,0
|
|
20241216,175500,106663350,686,686,686,686,0
|
|
20241216,175400,106663350,686,686,686,686,0
|
|
20241216,175300,106663350,686,686,686,686,0
|
|
20241216,175200,106663350,686,686,686,686,0
|
|
20241216,175100,106663350,686,686,686,686,0
|
|
20241216,175000,106663350,686,686,686,686,0
|
|
20241216,174900,106663350,686,686,686,686,0
|
|
20241216,174800,106663350,686,686,686,686,0
|
|
20241216,174700,106663350,686,686,686,686,3447
|
|
20241216,174600,106663350,686,686,686,686,0
|
|
20241216,174500,106663350,686,686,686,686,0
|
|
20241216,174400,106663350,686,686,686,686,0
|
|
20241216,174300,106663350,686,686,686,686,0
|
|
20241216,174200,106663350,686,686,686,686,0
|
|
20241216,174100,106663350,686,686,686,686,0
|
|
20241216,174000,106663350,686,686,686,686,0
|
|
20241216,173900,106663350,686,686,686,686,0
|
|
20241216,173800,106663350,686,686,686,686,0
|
|
20241216,173700,106663350,686,686,686,686,0
|
|
20241216,173600,106663350,686,686,686,686,0
|
|
20241216,173500,106663350,686,686,686,686,0
|
|
20241216,173400,106663350,686,686,686,686,0
|
|
20241216,173300,106663350,686,686,686,686,0
|
|
20241216,173200,106663350,686,686,686,686,0
|
|
20241216,173100,106663350,686,686,686,686,0
|
|
20241216,173000,106663350,686,686,686,686,0
|
|
20241216,172900,106663350,686,686,686,686,0
|
|
20241216,172800,106663350,686,686,686,686,0
|
|
20241216,172700,106663350,686,686,686,686,0
|
|
20241216,172600,106663350,686,686,686,686,0
|
|
20241216,172500,106663350,686,686,686,686,0
|
|
20241216,172400,106663350,686,686,686,686,0
|
|
20241216,172300,106663350,686,686,686,686,0
|
|
20241216,172200,106663350,686,686,686,686,0
|
|
20241216,172100,106663350,686,686,686,686,0
|
|
20241216,172000,106663350,686,686,686,686,0
|
|
20241216,171900,106663350,686,686,686,686,0
|
|
20241216,171800,106663350,686,686,686,686,0
|
|
20241216,171700,106663350,686,686,686,686,3447
|
|
20241216,171600,106663350,686,686,686,686,0
|
|
20241216,171500,106663350,686,686,686,686,0
|
|
20241216,171400,106663350,686,686,686,686,0
|
|
20241216,171300,106663350,686,686,686,686,0
|
|
20241216,171200,106663350,686,686,686,686,0
|
|
20241216,171100,106663350,686,686,686,686,0
|
|
20241216,171000,106663350,686,686,686,686,0
|
|
20241216,170900,106663350,686,686,686,686,0
|
|
20241216,170800,106663350,686,686,686,686,0
|
|
20241216,170700,106663350,686,686,686,686,0
|
|
20241216,170600,106663350,686,686,686,686,0
|
|
20241216,170500,106663350,686,686,686,686,0
|
|
20241216,170400,106663350,686,686,686,686,0
|
|
20241216,170300,106663350,686,686,686,686,0
|
|
20241216,170200,106663350,686,686,686,686,0
|
|
20241216,170100,106663350,686,686,686,686,0
|
|
20241216,170000,106663350,686,686,686,686,0
|
|
20241216,165900,106663350,686,686,686,686,0
|
|
20241216,165800,106663350,686,686,686,686,0
|
|
20241216,165700,106663350,686,686,686,686,0
|
|
20241216,165600,106663350,686,686,686,686,0
|
|
20241216,165500,106663350,686,686,686,686,0
|
|
20241216,165400,106663350,686,686,686,686,0
|
|
20241216,165300,106663350,686,686,686,686,0
|
|
20241216,165200,106663350,686,686,686,686,0
|
|
20241216,165100,106663350,686,686,686,686,0
|
|
20241216,165000,106663350,686,686,686,686,0
|
|
20241216,164900,106663350,686,686,686,686,0
|
|
20241216,164800,106663350,686,686,686,686,0
|
|
20241216,164700,106663350,686,686,686,686,3447
|
|
20241216,164600,106663350,686,686,686,686,0
|
|
20241216,164500,106663350,686,686,686,686,0
|
|
20241216,164400,106663350,686,686,686,686,0
|
|
20241216,164300,106663350,686,686,686,686,0
|
|
20241216,164200,106663350,686,686,686,686,0
|
|
20241216,164100,106663350,686,686,686,686,0
|
|
20241216,164000,106663350,686,686,686,686,0
|
|
20241216,163900,106663350,686,686,686,686,0
|
|
20241216,163800,106663350,686,686,686,686,0
|
|
20241216,163700,106663350,686,686,686,686,0
|
|
20241216,163600,106663350,686,686,686,686,0
|
|
20241216,163500,106663350,686,686,686,686,0
|
|
20241216,163400,106663350,686,686,686,686,0
|
|
20241216,163300,106663350,686,686,686,686,0
|
|
20241216,163200,106663350,686,686,686,686,0
|
|
20241216,163100,106663350,686,686,686,686,0
|
|
20241216,163000,106663350,686,686,686,686,0
|
|
20241216,162900,106663350,686,686,686,686,0
|
|
20241216,162800,106663350,686,686,686,686,0
|
|
20241216,162700,106663350,686,686,686,686,0
|
|
20241216,162600,106663350,686,686,686,686,0
|
|
20241216,162500,106663350,686,686,686,686,0
|
|
20241216,162400,106663350,686,686,686,686,0
|
|
20241216,162300,106663350,686,686,686,686,0
|
|
20241216,162200,106663350,686,686,686,686,0
|
|
20241216,162100,106663350,686,686,686,686,0
|
|
20241216,162000,106663350,686,686,686,686,0
|
|
20241216,161900,106663350,686,686,686,686,0
|
|
20241216,161800,106663350,686,686,686,686,0
|
|
20241216,161700,106663350,686,686,686,686,3447
|
|
20241216,161600,106663350,686,686,686,686,0
|
|
20241216,161500,106663350,686,686,686,686,0
|
|
20241216,161400,106663350,686,686,686,686,0
|
|
20241216,161300,106663350,686,686,686,686,0
|
|
20241216,161200,106663350,686,686,686,686,0
|
|
20241216,161100,106663350,686,686,686,686,0
|
|
20241216,161000,106663350,686,686,686,686,0
|
|
20241216,160900,106663350,686,686,686,686,0
|
|
20241216,160800,106663350,686,686,686,686,0
|
|
20241216,160700,106663350,686,686,686,686,0
|
|
20241216,160600,106663350,686,686,686,686,0
|
|
20241216,160500,106663350,686,686,686,686,0
|
|
20241216,160400,106663350,686,686,686,686,0
|
|
20241216,160300,106663350,686,686,686,686,0
|
|
20241216,160200,106663350,686,686,686,686,0
|
|
20241216,160100,106663350,686,686,686,686,0
|
|
20241216,160000,106663350,686,686,686,686,0
|
|
20241216,155900,106663350,686,686,686,686,0
|
|
20241216,155800,106663350,686,686,686,686,0
|
|
20241216,155700,106663350,686,686,686,686,0
|
|
20241216,155600,106663350,686,686,686,686,0
|
|
20241216,155500,106663350,686,686,686,686,0
|
|
20241216,155400,106663350,686,686,686,686,0
|
|
20241216,155300,106663350,686,686,686,686,0
|
|
20241216,155200,106663350,686,686,686,686,0
|
|
20241216,155100,106663350,686,686,686,686,0
|
|
20241216,155000,106663350,686,686,686,686,0
|
|
20241216,154900,106663350,686,686,686,686,0
|
|
20241216,154800,106663350,686,686,686,686,0
|
|
20241216,154700,106663350,686,686,686,686,3447
|
|
20241216,154600,106663350,686,686,686,686,0
|
|
20241216,154500,106663350,686,686,686,686,0
|
|
20241216,154400,106663350,686,686,686,686,0
|
|
20241216,154300,106663350,686,686,686,686,0
|
|
20241216,154200,106663350,686,686,686,686,0
|
|
20241216,154100,106663350,686,686,686,686,0
|
|
20241216,154000,106663350,686,686,686,686,0
|
|
20241216,153900,106663350,686,686,686,686,0
|
|
20241216,153800,106663350,686,686,686,686,0
|
|
20241216,153700,106663350,686,686,686,686,0
|
|
20241216,153600,106663350,686,686,686,686,0
|
|
20241216,153500,106663350,686,686,686,686,0
|
|
20241216,153400,106663350,686,686,686,686,0
|
|
20241216,153300,106663350,686,686,686,686,0
|
|
20241216,153200,106663350,686,686,686,686,0
|
|
20241216,153100,106663350,686,686,686,686,0
|
|
20241216,153000,106663350,686,686,686,686,3447
|
|
20241216,152900,104298708,687,687,687,687,0
|
|
20241216,152800,104298708,687,687,687,687,0
|
|
20241216,152700,104298708,687,687,687,687,0
|
|
20241216,152600,104298708,687,687,687,687,0
|
|
20241216,152500,104298708,687,687,687,687,0
|
|
20241216,152400,104298708,687,687,687,687,0
|
|
20241216,152300,104298708,687,687,687,687,0
|
|
20241216,152200,104298708,687,687,687,687,0
|
|
20241216,152100,104298708,687,687,687,687,0
|
|
20241216,152000,104298708,687,687,687,687,0
|
|
20241216,151900,104298708,687,683,687,681,3068
|
|
20241216,151800,102204434,683,683,683,683,0
|
|
20241216,151700,102204434,683,686,686,683,572
|
|
20241216,151600,101813125,687,685,687,685,3372
|
|
20241216,151500,99499708,686,686,686,686,0
|
|
20241216,151400,99499708,686,684,686,684,3011
|
|
20241216,151300,97435950,684,684,684,684,87
|
|
20241216,151200,97376442,684,683,684,683,990
|
|
20241216,151100,96700261,682,682,682,682,327
|
|
20241216,151000,96477247,682,682,682,682,0
|
|
20241216,150900,96477247,682,682,682,682,0
|
|
20241216,150800,96477247,682,682,682,682,0
|
|
20241216,150700,96477247,682,682,682,682,100
|
|
20241216,150600,96409047,682,682,682,682,0
|
|
20241216,150500,96409047,682,682,682,682,0
|
|
20241216,150400,96409047,682,682,682,682,0
|
|
20241216,150300,96409047,682,682,682,682,73
|
|
20241216,150200,96359261,683,682,683,682,39
|
|
20241216,150100,96332652,682,682,682,682,1
|
|
20241216,150000,96331970,683,683,683,683,11
|
|
20241216,145900,96324457,682,679,682,679,1000
|
|
20241216,145800,95644518,676,676,676,676,0
|
|
20241216,145700,95644518,676,677,677,676,2537
|
|
20241216,145600,93928969,679,679,679,679,0
|
|
20241216,145500,93928969,679,679,679,679,22
|
|
20241216,145400,93914031,677,677,677,677,0
|
|
20241216,145300,93914031,677,677,677,677,0
|
|
20241216,145200,93914031,677,679,679,677,1963
|
|
20241216,145100,92584498,680,681,681,680,2176
|
|
20241216,145000,91104109,681,681,681,681,0
|
|
20241216,144900,91104109,681,681,681,681,0
|
|
20241216,144800,91104109,681,681,681,681,133
|
|
20241216,144700,91013536,682,682,682,682,0
|
|
20241216,144600,91013536,682,682,682,682,0
|
|
20241216,144500,91013536,682,683,683,682,323
|
|
20241216,144400,90793245,682,682,682,682,0
|
|
20241216,144300,90793245,682,682,682,682,0
|
|
20241216,144200,90793245,682,682,682,682,0
|
|
20241216,144100,90793245,682,682,682,682,0
|
|
20241216,144000,90793245,682,682,682,682,0
|
|
20241216,143900,90793245,682,682,682,682,0
|
|
20241216,143800,90793245,682,682,682,682,0
|
|
20241216,143700,90793245,682,682,682,682,0
|
|
20241216,143600,90793245,682,682,682,682,0
|
|
20241216,143500,90793245,682,682,682,682,0
|
|
20241216,143400,90793245,682,682,682,682,0
|
|
20241216,143300,90793245,682,682,682,682,1
|
|
20241216,143200,90792563,685,685,685,685,0
|
|
20241216,143100,90792563,685,685,685,685,0
|
|
20241216,143000,90792563,685,685,685,685,0
|
|
20241216,142900,90792563,685,685,685,685,0
|
|
20241216,142800,90792563,685,685,685,685,0
|
|
20241216,142700,90792563,685,685,685,685,0
|
|
20241216,142600,90792563,685,685,685,685,0
|
|
20241216,142500,90792563,685,685,685,685,0
|
|
20241216,142400,90792563,685,685,685,685,0
|
|
20241216,142300,90792563,685,685,685,685,0
|
|
20241216,142200,90792563,685,685,685,685,0
|
|
20241216,142100,90792563,685,685,685,685,0
|
|
20241216,142000,90792563,685,685,685,685,0
|
|
20241216,141900,90792563,685,685,685,685,0
|
|
20241216,141800,90792563,685,685,685,685,0
|
|
20241216,141700,90792563,685,685,685,685,0
|
|
20241216,141600,90792563,685,685,685,685,0
|
|
20241216,141500,90792563,685,685,685,685,0
|
|
20241216,141400,90792563,685,685,685,685,10
|
|
20241216,141300,90785713,685,685,685,685,0
|
|
20241216,141200,90785713,685,685,685,685,0
|
|
20241216,141100,90785713,685,685,685,685,0
|
|
20241216,141000,90785713,685,685,685,685,0
|
|
20241216,140900,90785713,685,685,685,685,0
|
|
20241216,140800,90785713,685,685,685,685,1
|
|
20241216,140700,90785028,684,684,684,684,0
|
|
20241216,140600,90785028,684,684,684,684,0
|
|
20241216,140500,90785028,684,684,684,684,2
|
|
20241216,140400,90783660,684,684,684,684,0
|
|
20241216,140300,90783660,684,683,684,683,100
|
|
20241216,140200,90715344,683,683,683,683,0
|
|
20241216,140100,90715344,683,683,683,683,0
|
|
20241216,140000,90715344,683,683,683,683,0
|
|
20241216,135900,90715344,683,683,683,683,0
|
|
20241216,135800,90715344,683,683,683,683,0
|
|
20241216,135700,90715344,683,683,683,683,0
|
|
20241216,135600,90715344,683,683,683,683,0
|
|
20241216,135500,90715344,683,683,683,683,0
|
|
20241216,135400,90715344,683,683,683,683,0
|
|
20241216,135300,90715344,683,683,683,683,0
|
|
20241216,135200,90715344,683,683,683,683,200
|
|
20241216,135100,90578744,683,683,683,683,71
|
|
20241216,135000,90530251,681,681,681,681,0
|
|
20241216,134900,90530251,681,681,681,681,0
|
|
20241216,134800,90530251,681,681,681,681,541
|
|
20241216,134700,90161830,681,681,681,681,1000
|
|
20241216,134600,89480830,683,683,683,683,0
|
|
20241216,134500,89480830,683,683,683,683,0
|
|
20241216,134400,89480830,683,683,683,683,50
|
|
20241216,134300,89446680,683,683,683,683,0
|
|
20241216,134200,89446680,683,683,683,683,0
|
|
20241216,134100,89446680,683,683,683,683,0
|
|
20241216,134000,89446680,683,683,683,683,0
|
|
20241216,133900,89446680,683,683,683,683,0
|
|
20241216,133800,89446680,683,683,683,683,0
|
|
20241216,133700,89446680,683,683,683,683,0
|
|
20241216,133600,89446680,683,683,683,683,300
|
|
20241216,133500,89241780,684,684,684,684,0
|
|
20241216,133400,89241780,684,684,684,684,0
|
|
20241216,133300,89241780,684,684,684,684,0
|
|
20241216,133200,89241780,684,684,684,684,0
|
|
20241216,133100,89241780,684,684,684,684,0
|
|
20241216,133000,89241780,684,684,684,684,0
|
|
20241216,132900,89241780,684,684,684,684,159
|
|
20241216,132800,89133024,684,684,684,684,5
|
|
20241216,132700,89129604,681,680,681,680,1002
|
|
20241216,132600,88448242,680,681,681,680,800
|
|
20241216,132500,87904213,686,686,686,686,8
|
|
20241216,132400,87898725,686,686,686,686,0
|
|
20241216,132300,87898725,686,686,686,686,7
|
|
20241216,132200,87893923,688,688,688,688,0
|
|
20241216,132100,87893923,688,688,688,688,0
|
|
20241216,132000,87893923,688,687,688,687,1068
|
|
20241216,131900,87159145,688,688,688,688,0
|
|
20241216,131800,87159145,688,688,688,688,0
|
|
20241216,131700,87159145,688,688,688,688,0
|
|
20241216,131600,87159145,688,687,688,687,111
|
|
20241216,131500,87082830,687,685,687,685,4015
|
|
20241216,131400,84325725,679,679,679,679,0
|
|
20241216,131300,84325725,679,679,679,679,0
|
|
20241216,131200,84325725,679,679,679,679,0
|
|
20241216,131100,84325725,679,679,679,679,0
|
|
20241216,131000,84325725,679,679,679,679,0
|
|
20241216,130900,84325725,679,679,679,679,0
|
|
20241216,130800,84325725,679,685,685,679,511
|
|
20241216,130700,83978590,679,680,680,679,626
|
|
20241216,130600,83553446,686,686,686,686,0
|
|
20241216,130500,83553446,686,686,686,686,0
|
|
20241216,130400,83553446,686,686,686,686,0
|
|
20241216,130300,83553446,686,686,686,686,101
|
|
20241216,130200,83484160,685,683,685,679,3817
|
|
20241216,130100,80870735,678,678,678,678,1499
|
|
20241216,130000,79854413,679,680,680,678,4300
|
|
20241216,125900,76936463,681,681,681,681,200
|
|
20241216,125800,76800263,684,684,684,684,0
|
|
20241216,125700,76800263,684,684,684,684,0
|
|
20241216,125600,76800263,684,684,684,684,0
|
|
20241216,125500,76800263,684,684,684,684,0
|
|
20241216,125400,76800263,684,684,684,684,0
|
|
20241216,125300,76800263,684,684,684,684,0
|
|
20241216,125200,76800263,684,684,684,684,0
|
|
20241216,125100,76800263,684,684,684,684,0
|
|
20241216,125000,76800263,684,680,684,679,1001
|
|
20241216,124900,76120468,684,684,684,684,1000
|
|
20241216,124800,75436468,685,685,685,685,0
|
|
20241216,124700,75436468,685,685,685,685,0
|
|
20241216,124600,75436468,685,685,685,685,0
|
|
20241216,124500,75436468,685,685,685,685,0
|
|
20241216,124400,75436468,685,685,685,685,0
|
|
20241216,124300,75436468,685,685,685,685,11
|
|
20241216,124200,75428933,685,684,685,684,700
|
|
20241216,124100,74950122,684,684,684,684,0
|
|
20241216,124000,74950122,684,684,684,684,0
|
|
20241216,123900,74950122,684,684,684,684,0
|
|
20241216,123800,74950122,684,684,684,684,0
|
|
20241216,123700,74950122,684,684,684,684,0
|
|
20241216,123600,74950122,684,684,684,684,0
|
|
20241216,123500,74950122,684,684,684,684,0
|
|
20241216,123400,74950122,684,684,684,684,0
|
|
20241216,123300,74950122,684,684,684,684,0
|
|
20241216,123200,74950122,684,684,684,684,0
|
|
20241216,123100,74950122,684,684,684,683,112
|
|
20241216,123000,74873614,684,677,684,677,1658
|
|
20241216,122900,73744889,678,678,678,678,615
|
|
20241216,122800,73327919,680,680,680,680,0
|
|
20241216,122700,73327919,680,679,680,679,2
|
|
20241216,122600,73326560,678,678,678,678,0
|
|
20241216,122500,73326560,678,678,678,678,0
|
|
20241216,122400,73326560,678,678,678,678,1000
|
|
20241216,122300,72648560,679,679,679,679,0
|
|
20241216,122200,72648560,679,679,679,679,722
|
|
20241216,122100,72158322,678,678,678,678,0
|
|
20241216,122000,72158322,678,678,678,678,0
|
|
20241216,121900,72158322,678,678,678,678,0
|
|
20241216,121800,72158322,678,678,678,678,0
|
|
20241216,121700,72158322,678,678,678,678,2658
|
|
20241216,121600,70356198,678,678,678,678,0
|
|
20241216,121500,70356198,678,678,678,678,0
|
|
20241216,121400,70356198,678,678,678,678,1
|
|
20241216,121300,70355520,678,678,678,678,0
|
|
20241216,121200,70355520,678,678,678,678,0
|
|
20241216,121100,70355520,678,678,678,678,4
|
|
20241216,121000,70352808,679,679,679,679,1097
|
|
20241216,120900,69607945,680,680,680,680,0
|
|
20241216,120800,69607945,680,680,680,680,0
|
|
20241216,120700,69607945,680,680,680,680,0
|
|
20241216,120600,69607945,680,680,680,680,0
|
|
20241216,120500,69607945,680,680,680,680,0
|
|
20241216,120400,69607945,680,680,680,680,0
|
|
20241216,120300,69607945,680,680,680,680,0
|
|
20241216,120200,69607945,680,680,680,680,0
|
|
20241216,120100,69607945,680,680,680,680,0
|
|
20241216,120000,69607945,680,680,680,680,23
|
|
20241216,115900,69592305,679,679,679,679,0
|
|
20241216,115800,69592305,679,679,679,679,213
|
|
20241216,115700,69447678,679,679,679,679,0
|
|
20241216,115600,69447678,679,679,679,679,0
|
|
20241216,115500,69447678,679,679,679,679,0
|
|
20241216,115400,69447678,679,679,679,679,0
|
|
20241216,115300,69447678,679,679,679,679,0
|
|
20241216,115200,69447678,679,679,679,679,0
|
|
20241216,115100,69447678,679,679,679,679,0
|
|
20241216,115000,69447678,679,679,679,679,0
|
|
20241216,114900,69447678,679,679,679,679,1605
|
|
20241216,114800,68357883,680,680,680,680,3454
|
|
20241216,114700,66009163,680,680,680,680,0
|
|
20241216,114600,66009163,680,680,680,680,120
|
|
20241216,114500,65927563,680,680,680,680,0
|
|
20241216,114400,65927563,680,680,680,680,0
|
|
20241216,114300,65927563,680,680,680,680,0
|
|
20241216,114200,65927563,680,680,680,680,991
|
|
20241216,114100,65253683,681,681,681,681,0
|
|
20241216,114000,65253683,681,681,681,681,0
|
|
20241216,113900,65253683,681,681,681,681,0
|
|
20241216,113800,65253683,681,681,681,681,0
|
|
20241216,113700,65253683,681,681,681,681,0
|
|
20241216,113600,65253683,681,681,681,681,0
|
|
20241216,113500,65253683,681,681,681,681,0
|
|
20241216,113400,65253683,681,681,681,681,0
|
|
20241216,113300,65253683,681,681,681,681,0
|
|
20241216,113200,65253683,681,681,681,681,0
|
|
20241216,113100,65253683,681,681,681,681,0
|
|
20241216,113000,65253683,681,681,681,681,0
|
|
20241216,112900,65253683,681,681,681,681,2
|
|
20241216,112800,65252321,681,681,681,681,0
|
|
20241216,112700,65252321,681,681,681,681,0
|
|
20241216,112600,65252321,681,681,681,681,0
|
|
20241216,112500,65252321,681,681,681,681,1
|
|
20241216,112400,65251640,680,680,680,680,0
|
|
20241216,112300,65251640,680,680,680,680,0
|
|
20241216,112200,65251640,680,680,680,680,0
|
|
20241216,112100,65251640,680,680,680,680,10
|
|
20241216,112000,65244840,680,680,680,680,11
|
|
20241216,111900,65237360,680,680,680,680,0
|
|
20241216,111800,65237360,680,680,680,680,0
|
|
20241216,111700,65237360,680,680,680,680,0
|
|
20241216,111600,65237360,680,680,680,680,0
|
|
20241216,111500,65237360,680,680,680,680,0
|
|
20241216,111400,65237360,680,680,680,680,0
|
|
20241216,111300,65237360,680,680,680,680,0
|
|
20241216,111200,65237360,680,680,680,680,4
|
|
20241216,111100,65234640,681,681,681,681,0
|
|
20241216,111000,65234640,681,681,681,681,0
|
|
20241216,110900,65234640,681,681,681,681,0
|
|
20241216,110800,65234640,681,681,681,681,1
|
|
20241216,110700,65233959,678,678,678,678,0
|
|
20241216,110600,65233959,678,678,678,678,35
|
|
20241216,110500,65210229,678,678,678,678,3387
|
|
20241216,110400,62913843,678,678,678,678,0
|
|
20241216,110300,62913843,678,678,678,678,0
|
|
20241216,110200,62913843,678,678,678,678,0
|
|
20241216,110100,62913843,678,678,678,678,252
|
|
20241216,110000,62742987,678,679,679,678,10
|
|
20241216,105900,62736206,680,680,680,680,202
|
|
20241216,105800,62598846,680,680,680,680,0
|
|
20241216,105700,62598846,680,680,680,680,19
|
|
20241216,105600,62585926,681,681,681,681,0
|
|
20241216,105500,62585926,681,681,681,681,0
|
|
20241216,105400,62585926,681,681,681,681,0
|
|
20241216,105300,62585926,681,681,681,681,0
|
|
20241216,105200,62585926,681,681,681,681,0
|
|
20241216,105100,62585926,681,681,681,681,0
|
|
20241216,105000,62585926,681,681,681,681,1
|
|
20241216,104900,62585245,678,682,682,678,645
|
|
20241216,104800,62147851,678,678,678,678,0
|
|
20241216,104700,62147851,678,678,678,678,0
|
|
20241216,104600,62147851,678,678,678,678,0
|
|
20241216,104500,62147851,678,679,679,678,1366
|
|
20241216,104400,61221553,682,682,682,682,0
|
|
20241216,104300,61221553,682,682,682,682,2
|
|
20241216,104200,61220189,682,682,682,682,0
|
|
20241216,104100,61220189,682,682,682,682,0
|
|
20241216,104000,61220189,682,682,682,682,0
|
|
20241216,103900,61220189,682,682,682,682,0
|
|
20241216,103800,61220189,682,682,682,682,0
|
|
20241216,103700,61220189,682,682,682,682,0
|
|
20241216,103600,61220189,682,682,682,682,29
|
|
20241216,103500,61200411,682,682,682,682,80
|
|
20241216,103400,61145851,682,680,682,680,10000
|
|
20241216,103300,54329940,678,678,678,678,59
|
|
20241216,103200,54289938,676,676,676,676,0
|
|
20241216,103100,54289938,676,676,676,676,0
|
|
20241216,103000,54289938,676,677,677,676,52
|
|
20241216,102900,54254759,678,678,678,678,0
|
|
20241216,102800,54254759,678,679,679,678,3541
|
|
20241216,102700,51852486,681,681,681,681,0
|
|
20241216,102600,51852486,681,681,681,681,0
|
|
20241216,102500,51852486,681,681,681,681,0
|
|
20241216,102400,51852486,681,681,681,681,0
|
|
20241216,102300,51852486,681,682,682,681,1569
|
|
20241216,102200,50782747,684,684,684,684,0
|
|
20241216,102100,50782747,684,684,684,684,1
|
|
20241216,102000,50782063,682,683,683,682,161
|
|
20241216,101900,50672200,683,685,685,683,761
|
|
20241216,101800,50151516,687,687,687,687,0
|
|
20241216,101700,50151516,687,687,687,687,0
|
|
20241216,101600,50151516,687,687,687,687,1
|
|
20241216,101500,50150829,685,687,687,685,41
|
|
20241216,101400,50122740,688,688,688,688,0
|
|
20241216,101300,50122740,688,688,688,688,0
|
|
20241216,101200,50122740,688,688,688,688,500
|
|
20241216,101100,49778740,689,689,689,689,0
|
|
20241216,101000,49778740,689,687,689,685,234
|
|
20241216,100900,49618386,689,689,689,689,0
|
|
20241216,100800,49618386,689,689,689,689,503
|
|
20241216,100700,49271819,689,689,689,689,78
|
|
20241216,100600,49218077,692,692,692,692,233
|
|
20241216,100500,49056841,692,687,692,687,11513
|
|
20241216,100400,41120793,687,685,687,685,66
|
|
20241216,100300,41075517,687,686,687,686,210
|
|
20241216,100200,40931257,687,684,687,684,1262
|
|
20241216,100100,40067171,684,684,684,684,1
|
|
20241216,100000,40066487,683,683,683,683,565
|
|
20241216,095900,39680592,683,683,683,683,335
|
|
20241216,095800,39451787,684,684,684,684,0
|
|
20241216,095700,39451787,684,684,684,684,0
|
|
20241216,095600,39451787,684,684,684,684,400
|
|
20241216,095500,39178187,684,684,684,684,0
|
|
20241216,095400,39178187,684,684,684,684,0
|
|
20241216,095300,39178187,684,684,684,684,219
|
|
20241216,095200,39028391,683,683,683,683,300
|
|
20241216,095100,38823491,684,684,684,684,2
|
|
20241216,095000,38822123,684,684,684,684,0
|
|
20241216,094900,38822123,684,684,684,684,0
|
|
20241216,094800,38822123,684,684,684,684,10
|
|
20241216,094700,38815283,684,684,684,684,7
|
|
20241216,094600,38810495,685,685,685,685,0
|
|
20241216,094500,38810495,685,685,685,685,3015
|
|
20241216,094400,36745220,685,685,685,685,0
|
|
20241216,094300,36745220,685,683,685,683,300
|
|
20241216,094200,36539722,683,683,683,683,129
|
|
20241216,094100,36451615,687,684,687,679,567
|
|
20241216,094000,36064973,686,686,686,686,5
|
|
20241216,093900,36061543,688,688,688,688,0
|
|
20241216,093800,36061543,688,686,688,686,2
|
|
20241216,093700,36060169,684,684,684,684,0
|
|
20241216,093600,36060169,684,684,684,684,0
|
|
20241216,093500,36060169,684,684,684,684,0
|
|
20241216,093400,36060169,684,685,685,684,1415
|
|
20241216,093300,35091306,685,685,685,685,10
|
|
20241216,093200,35084456,684,679,684,678,510
|
|
20241216,093100,34737115,686,686,686,686,568
|
|
20241216,093000,34347467,678,680,689,678,4675
|
|
20241216,092900,31147012,681,681,681,681,0
|
|
20241216,092800,31147012,681,681,681,681,0
|
|
20241216,092700,31147012,681,681,681,681,500
|
|
20241216,092600,30806512,682,682,682,682,0
|
|
20241216,092500,30806512,682,676,682,675,4015
|
|
20241216,092400,28080401,676,675,676,671,455
|
|
20241216,092300,27774748,675,676,676,675,122
|
|
20241216,092200,27692387,675,673,675,671,477
|
|
20241216,092100,27371987,674,675,675,674,665
|
|
20241216,092000,26923121,675,676,676,675,422
|
|
20241216,091900,26638202,676,676,676,676,99
|
|
20241216,091800,26571278,676,677,679,676,3082
|
|
20241216,091700,24483896,677,676,677,674,1109
|
|
20241216,091600,23734946,671,671,671,671,0
|
|
20241216,091500,23734946,671,671,671,671,0
|
|
20241216,091400,23734946,671,671,671,671,200
|
|
20241216,091300,23600746,672,672,672,672,0
|
|
20241216,091200,23600746,672,673,673,672,18
|
|
20241216,091100,23588639,679,679,679,679,0
|
|
20241216,091000,23588639,679,673,679,673,3555
|
|
20241216,090900,21180794,679,673,679,673,501
|
|
20241216,090800,20843615,673,663,679,663,5483
|
|
20241216,090700,17186708,661,661,661,661,66
|
|
20241216,090600,17143082,667,664,667,664,1000
|
|
20241216,090500,16476101,664,661,664,661,2000
|
|
20241216,090400,15149103,654,660,667,653,12872
|
|
20241216,090300,6643430,660,660,660,660,1000
|
|
20241216,090200,5983430,659,657,663,657,6093
|
|
20241216,090100,1964896,657,654,657,654,8
|
|
20241216,090000,1959653,653,653,653,653,3001
|