595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,185200,1412604272,719,719,719,719,11402
|
|
20241217,185100,1412604272,719,719,719,719,0
|
|
20241217,185000,1412604272,719,719,719,719,0
|
|
20241217,184900,1412604272,719,719,719,719,0
|
|
20241217,184800,1412604272,719,719,719,719,0
|
|
20241217,184700,1412604272,719,719,719,719,0
|
|
20241217,184600,1412604272,719,719,719,719,0
|
|
20241217,184500,1412604272,719,719,719,719,0
|
|
20241217,184400,1412604272,719,719,719,719,0
|
|
20241217,184300,1412604272,719,719,719,719,0
|
|
20241217,184200,1412604272,719,719,719,719,0
|
|
20241217,184100,1412604272,719,719,719,719,0
|
|
20241217,184000,1412604272,719,719,719,719,0
|
|
20241217,183900,1412604272,719,719,719,719,0
|
|
20241217,183800,1412604272,719,719,719,719,0
|
|
20241217,183700,1412604272,719,719,719,719,0
|
|
20241217,183600,1412604272,719,719,719,719,0
|
|
20241217,183500,1412604272,719,719,719,719,0
|
|
20241217,183400,1412604272,719,719,719,719,0
|
|
20241217,183300,1412604272,719,719,719,719,0
|
|
20241217,183200,1412604272,719,719,719,719,0
|
|
20241217,183100,1412604272,719,719,719,719,0
|
|
20241217,183000,1412604272,719,719,719,719,0
|
|
20241217,182900,1412604272,719,719,719,719,0
|
|
20241217,182800,1412604272,719,719,719,719,0
|
|
20241217,182700,1412604272,719,719,719,719,0
|
|
20241217,182600,1412604272,719,719,719,719,0
|
|
20241217,182500,1412604272,719,719,719,719,0
|
|
20241217,182400,1412604272,719,719,719,719,0
|
|
20241217,182300,1412604272,719,719,719,719,0
|
|
20241217,182200,1412604272,719,719,719,719,11402
|
|
20241217,182100,1412604272,719,719,719,719,0
|
|
20241217,182000,1412604272,719,719,719,719,0
|
|
20241217,181900,1412604272,719,719,719,719,0
|
|
20241217,181800,1412604272,719,719,719,719,0
|
|
20241217,181700,1412604272,719,719,719,719,0
|
|
20241217,181600,1412604272,719,719,719,719,0
|
|
20241217,181500,1412604272,719,719,719,719,0
|
|
20241217,181400,1412604272,719,719,719,719,0
|
|
20241217,181300,1412604272,719,719,719,719,0
|
|
20241217,181200,1412604272,719,719,719,719,0
|
|
20241217,181100,1412604272,719,719,719,719,0
|
|
20241217,181000,1412604272,719,719,719,719,0
|
|
20241217,180900,1412604272,719,719,719,719,0
|
|
20241217,180800,1412604272,719,719,719,719,0
|
|
20241217,180700,1412604272,719,719,719,719,0
|
|
20241217,180600,1412604272,719,719,719,719,0
|
|
20241217,180500,1412604272,719,719,719,719,0
|
|
20241217,180400,1412604272,719,719,719,719,0
|
|
20241217,180300,1412604272,719,719,719,719,0
|
|
20241217,180200,1412604272,719,719,719,719,0
|
|
20241217,180100,1412604272,719,719,719,719,0
|
|
20241217,180000,1412604272,719,719,719,719,0
|
|
20241217,175900,1412604272,719,719,719,719,0
|
|
20241217,175800,1412604272,719,719,719,719,0
|
|
20241217,175700,1412604272,719,719,719,719,0
|
|
20241217,175600,1412604272,719,719,719,719,0
|
|
20241217,175500,1412604272,719,719,719,719,0
|
|
20241217,175400,1412604272,719,719,719,719,0
|
|
20241217,175300,1412604272,719,719,719,719,0
|
|
20241217,175200,1412604272,719,719,719,719,11402
|
|
20241217,175100,1412604272,719,719,719,719,0
|
|
20241217,175000,1412604272,719,719,719,719,0
|
|
20241217,174900,1412604272,719,719,719,719,0
|
|
20241217,174800,1412604272,719,719,719,719,0
|
|
20241217,174700,1412604272,719,719,719,719,0
|
|
20241217,174600,1412604272,719,719,719,719,0
|
|
20241217,174500,1412604272,719,719,719,719,0
|
|
20241217,174400,1412604272,719,719,719,719,0
|
|
20241217,174300,1412604272,719,719,719,719,0
|
|
20241217,174200,1412604272,719,719,719,719,0
|
|
20241217,174100,1412604272,719,719,719,719,0
|
|
20241217,174000,1412604272,719,719,719,719,0
|
|
20241217,173900,1412604272,719,719,719,719,0
|
|
20241217,173800,1412604272,719,719,719,719,0
|
|
20241217,173700,1412604272,719,719,719,719,0
|
|
20241217,173600,1412604272,719,719,719,719,0
|
|
20241217,173500,1412604272,719,719,719,719,0
|
|
20241217,173400,1412604272,719,719,719,719,0
|
|
20241217,173300,1412604272,719,719,719,719,0
|
|
20241217,173200,1412604272,719,719,719,719,0
|
|
20241217,173100,1412604272,719,719,719,719,0
|
|
20241217,173000,1412604272,719,719,719,719,0
|
|
20241217,172900,1412604272,719,719,719,719,0
|
|
20241217,172800,1412604272,719,719,719,719,0
|
|
20241217,172700,1412604272,719,719,719,719,0
|
|
20241217,172600,1412604272,719,719,719,719,0
|
|
20241217,172500,1412604272,719,719,719,719,0
|
|
20241217,172400,1412604272,719,719,719,719,0
|
|
20241217,172300,1412604272,719,719,719,719,0
|
|
20241217,172200,1412604272,719,719,719,719,11402
|
|
20241217,172100,1412604272,719,719,719,719,0
|
|
20241217,172000,1412604272,719,719,719,719,0
|
|
20241217,171900,1412604272,719,719,719,719,0
|
|
20241217,171800,1412604272,719,719,719,719,0
|
|
20241217,171700,1412604272,719,719,719,719,0
|
|
20241217,171600,1412604272,719,719,719,719,0
|
|
20241217,171500,1412604272,719,719,719,719,0
|
|
20241217,171400,1412604272,719,719,719,719,0
|
|
20241217,171300,1412604272,719,719,719,719,0
|
|
20241217,171200,1412604272,719,719,719,719,0
|
|
20241217,171100,1412604272,719,719,719,719,0
|
|
20241217,171000,1412604272,719,719,719,719,0
|
|
20241217,170900,1412604272,719,719,719,719,0
|
|
20241217,170800,1412604272,719,719,719,719,0
|
|
20241217,170700,1412604272,719,719,719,719,0
|
|
20241217,170600,1412604272,719,719,719,719,0
|
|
20241217,170500,1412604272,719,719,719,719,0
|
|
20241217,170400,1412604272,719,719,719,719,0
|
|
20241217,170300,1412604272,719,719,719,719,0
|
|
20241217,170200,1412604272,719,719,719,719,0
|
|
20241217,170100,1412604272,719,719,719,719,0
|
|
20241217,170000,1412604272,719,719,719,719,0
|
|
20241217,165900,1412604272,719,719,719,719,0
|
|
20241217,165800,1412604272,719,719,719,719,0
|
|
20241217,165700,1412604272,719,719,719,719,0
|
|
20241217,165600,1412604272,719,719,719,719,0
|
|
20241217,165500,1412604272,719,719,719,719,0
|
|
20241217,165400,1412604272,719,719,719,719,0
|
|
20241217,165300,1412604272,719,719,719,719,0
|
|
20241217,165200,1412604272,719,719,719,719,11402
|
|
20241217,165100,1412604272,719,719,719,719,0
|
|
20241217,165000,1412604272,719,719,719,719,0
|
|
20241217,164900,1412604272,719,719,719,719,0
|
|
20241217,164800,1412604272,719,719,719,719,0
|
|
20241217,164700,1412604272,719,719,719,719,0
|
|
20241217,164600,1412604272,719,719,719,719,0
|
|
20241217,164500,1412604272,719,719,719,719,0
|
|
20241217,164400,1412604272,719,719,719,719,0
|
|
20241217,164300,1412604272,719,719,719,719,0
|
|
20241217,164200,1412604272,719,719,719,719,0
|
|
20241217,164100,1412604272,719,719,719,719,0
|
|
20241217,164000,1412604272,719,719,719,719,0
|
|
20241217,163900,1412604272,719,719,719,719,0
|
|
20241217,163800,1412604272,719,719,719,719,0
|
|
20241217,163700,1412604272,719,719,719,719,0
|
|
20241217,163600,1412604272,719,719,719,719,0
|
|
20241217,163500,1412604272,719,719,719,719,0
|
|
20241217,163400,1412604272,719,719,719,719,0
|
|
20241217,163300,1412604272,719,719,719,719,0
|
|
20241217,163200,1412604272,719,719,719,719,0
|
|
20241217,163100,1412604272,719,719,719,719,0
|
|
20241217,163000,1412604272,719,719,719,719,0
|
|
20241217,162900,1412604272,719,719,719,719,0
|
|
20241217,162800,1412604272,719,719,719,719,0
|
|
20241217,162700,1412604272,719,719,719,719,0
|
|
20241217,162600,1412604272,719,719,719,719,0
|
|
20241217,162500,1412604272,719,719,719,719,0
|
|
20241217,162400,1412604272,719,719,719,719,0
|
|
20241217,162300,1412604272,719,719,719,719,0
|
|
20241217,162200,1412604272,719,719,719,719,11402
|
|
20241217,162100,1412604272,719,719,719,719,0
|
|
20241217,162000,1412604272,719,719,719,719,0
|
|
20241217,161900,1412604272,719,719,719,719,0
|
|
20241217,161800,1412604272,719,719,719,719,0
|
|
20241217,161700,1412604272,719,719,719,719,0
|
|
20241217,161600,1412604272,719,719,719,719,0
|
|
20241217,161500,1412604272,719,719,719,719,0
|
|
20241217,161400,1412604272,719,719,719,719,0
|
|
20241217,161300,1412604272,719,719,719,719,0
|
|
20241217,161200,1412604272,719,719,719,719,0
|
|
20241217,161100,1412604272,719,719,719,719,0
|
|
20241217,161000,1412604272,719,719,719,719,0
|
|
20241217,160900,1412604272,719,719,719,719,0
|
|
20241217,160800,1412604272,719,719,719,719,0
|
|
20241217,160700,1412604272,719,719,719,719,0
|
|
20241217,160600,1412604272,719,719,719,719,0
|
|
20241217,160500,1412604272,719,719,719,719,0
|
|
20241217,160400,1412604272,719,719,719,719,0
|
|
20241217,160300,1412604272,719,719,719,719,0
|
|
20241217,160200,1412604272,719,719,719,719,0
|
|
20241217,160100,1412604272,719,719,719,719,0
|
|
20241217,160000,1412604272,719,719,719,719,0
|
|
20241217,155900,1412604272,719,719,719,719,0
|
|
20241217,155800,1412604272,719,719,719,719,0
|
|
20241217,155700,1412604272,719,719,719,719,0
|
|
20241217,155600,1412604272,719,719,719,719,0
|
|
20241217,155500,1412604272,719,719,719,719,0
|
|
20241217,155400,1412604272,719,719,719,719,0
|
|
20241217,155300,1412604272,719,719,719,719,0
|
|
20241217,155200,1412604272,719,719,719,719,11402
|
|
20241217,155100,1412604272,719,719,719,719,0
|
|
20241217,155000,1412604272,719,719,719,719,0
|
|
20241217,154900,1412604272,719,719,719,719,0
|
|
20241217,154800,1412604272,719,719,719,719,0
|
|
20241217,154700,1412604272,719,719,719,719,0
|
|
20241217,154600,1412604272,719,719,719,719,0
|
|
20241217,154500,1412604272,719,719,719,719,0
|
|
20241217,154400,1412604272,719,719,719,719,0
|
|
20241217,154300,1412604272,719,719,719,719,0
|
|
20241217,154200,1412604272,719,719,719,719,0
|
|
20241217,154100,1412604272,719,719,719,719,0
|
|
20241217,154000,1412604272,719,719,719,719,0
|
|
20241217,153900,1412604272,719,719,719,719,0
|
|
20241217,153800,1412604272,719,719,719,719,0
|
|
20241217,153700,1412604272,719,719,719,719,0
|
|
20241217,153600,1412604272,719,719,719,719,0
|
|
20241217,153500,1412604272,719,719,719,719,0
|
|
20241217,153400,1412604272,719,719,719,719,0
|
|
20241217,153300,1412604272,719,719,719,719,0
|
|
20241217,153200,1412604272,719,719,719,719,0
|
|
20241217,153100,1412604272,719,719,719,719,0
|
|
20241217,153000,1412604272,719,719,719,719,11402
|
|
20241217,152900,1404406234,721,721,721,721,0
|
|
20241217,152800,1404406234,721,721,721,721,0
|
|
20241217,152700,1404406234,721,721,721,721,0
|
|
20241217,152600,1404406234,721,721,721,721,0
|
|
20241217,152500,1404406234,721,721,721,721,0
|
|
20241217,152400,1404406234,721,721,721,721,0
|
|
20241217,152300,1404406234,721,721,721,721,0
|
|
20241217,152200,1404406234,721,721,721,721,0
|
|
20241217,152100,1404406234,721,721,721,721,0
|
|
20241217,152000,1404406234,721,721,721,721,0
|
|
20241217,151900,1404406234,721,720,721,719,7078
|
|
20241217,151800,1399307961,721,721,722,720,8436
|
|
20241217,151700,1393225600,721,720,721,720,50241
|
|
20241217,151600,1357047762,720,719,720,719,889
|
|
20241217,151500,1356407684,720,720,720,720,3564
|
|
20241217,151400,1353841604,720,720,720,720,2437
|
|
20241217,151300,1352086964,721,720,722,720,1084
|
|
20241217,151200,1351305858,721,721,721,721,1535
|
|
20241217,151100,1350199123,721,721,723,721,26955
|
|
20241217,151000,1330739334,721,721,721,720,670
|
|
20241217,150900,1330256290,721,719,721,718,14132
|
|
20241217,150800,1320082751,719,719,719,718,137
|
|
20241217,150700,1319984298,719,718,719,718,6638
|
|
20241217,150600,1315215126,718,716,718,716,2454
|
|
20241217,150500,1313457190,717,718,719,716,3143
|
|
20241217,150400,1311202701,719,718,719,718,2678
|
|
20241217,150300,1309278479,718,716,718,716,301
|
|
20241217,150200,1309062363,720,719,720,719,4082
|
|
20241217,150100,1306124825,716,719,719,716,21574
|
|
20241217,150000,1290655484,719,718,719,718,1174
|
|
20241217,145900,1289811587,718,718,718,718,2062
|
|
20241217,145800,1288331071,718,718,718,718,1578
|
|
20241217,145700,1287198067,718,719,719,718,1010
|
|
20241217,145600,1286471887,719,719,719,719,37
|
|
20241217,145500,1286445284,720,719,720,719,41
|
|
20241217,145400,1286415804,719,721,721,716,1909
|
|
20241217,145300,1285044417,720,716,720,716,1610
|
|
20241217,145200,1283887617,720,717,720,716,9300
|
|
20241217,145100,1277199789,718,718,718,718,1200
|
|
20241217,145000,1276338189,718,718,718,718,744
|
|
20241217,144900,1275803997,719,719,719,716,1434
|
|
20241217,144800,1274774751,716,716,719,716,1744
|
|
20241217,144700,1273523815,716,719,719,716,3959
|
|
20241217,144600,1270681554,719,718,720,716,21407
|
|
20241217,144500,1255325829,721,718,721,718,14460
|
|
20241217,144400,1244920316,719,718,720,718,2532
|
|
20241217,144300,1243100860,720,718,721,718,2075
|
|
20241217,144200,1241609482,719,721,721,718,3879
|
|
20241217,144100,1238823449,721,719,721,718,6910
|
|
20241217,144000,1233855790,722,722,723,720,6012
|
|
20241217,143900,1229519133,722,722,723,720,2593
|
|
20241217,143800,1227646784,722,720,724,720,3609
|
|
20241217,143700,1225045686,723,723,724,722,30491
|
|
20241217,143600,1202992255,721,721,723,719,10368
|
|
20241217,143500,1195508669,720,720,721,720,3876
|
|
20241217,143400,1192717117,720,719,721,719,25861
|
|
20241217,143300,1174101783,719,718,719,718,12634
|
|
20241217,143200,1165026239,718,718,718,718,800
|
|
20241217,143100,1164451839,717,718,718,717,6929
|
|
20241217,143000,1159480858,718,718,718,717,7791
|
|
20241217,142900,1153887931,718,718,718,717,1544
|
|
20241217,142800,1152779859,718,718,718,718,2556
|
|
20241217,142700,1150944651,718,717,718,716,1770
|
|
20241217,142600,1149676005,717,716,718,716,6678
|
|
20241217,142500,1144888881,717,716,717,715,7590
|
|
20241217,142400,1139454439,717,715,718,714,28141
|
|
20241217,142300,1119291343,715,715,715,715,200
|
|
20241217,142200,1119148343,717,716,717,714,20701
|
|
20241217,142100,1104306673,716,715,717,715,7155
|
|
20241217,142000,1099187260,715,714,716,712,10828
|
|
20241217,141900,1091449306,714,713,714,712,1383
|
|
20241217,141800,1090464228,714,712,714,712,8050
|
|
20241217,141700,1084723731,712,714,714,712,8076
|
|
20241217,141600,1078965165,713,713,714,713,5340
|
|
20241217,141500,1075154503,713,713,714,713,3273
|
|
20241217,141400,1072817742,714,713,714,712,6789
|
|
20241217,141300,1067976932,712,713,713,712,2179
|
|
20241217,141200,1066423405,713,712,713,712,10356
|
|
20241217,141100,1059041042,711,710,711,710,1021
|
|
20241217,141000,1058315242,711,711,712,710,1061
|
|
20241217,140900,1057560822,710,713,713,709,20573
|
|
20241217,140800,1042948581,713,709,713,709,36302
|
|
20241217,140700,1017105097,710,710,710,709,39471
|
|
20241217,140600,989080714,706,706,710,706,6569
|
|
20241217,140500,984434511,706,710,710,706,4257
|
|
20241217,140400,981428167,706,710,710,706,3047
|
|
20241217,140300,979264966,710,707,710,706,528
|
|
20241217,140200,978892138,712,712,712,708,90267
|
|
20241217,140100,914797222,712,710,712,710,3422
|
|
20241217,140000,912360898,710,712,714,710,27546
|
|
20241217,135900,892787511,712,705,714,705,85379
|
|
20241217,135800,832252295,706,703,706,703,24976
|
|
20241217,135700,814649867,702,703,704,702,3613
|
|
20241217,135600,812110572,703,703,703,703,166
|
|
20241217,135500,811993874,702,702,702,701,2683
|
|
20241217,135400,810111861,702,702,702,702,0
|
|
20241217,135300,810111861,702,702,702,702,841
|
|
20241217,135200,809521479,702,702,702,702,0
|
|
20241217,135100,809521479,702,702,702,702,817
|
|
20241217,135000,808947945,702,700,702,700,3986
|
|
20241217,134900,806154456,699,699,699,699,1
|
|
20241217,134800,806153757,700,699,700,699,1383
|
|
20241217,134700,805186008,699,699,699,699,0
|
|
20241217,134600,805186008,699,699,699,699,287
|
|
20241217,134500,804985395,698,699,699,698,306
|
|
20241217,134400,804771792,699,698,699,698,78
|
|
20241217,134300,804717347,698,699,699,698,3535
|
|
20241217,134200,802248683,699,699,699,699,0
|
|
20241217,134100,802248683,699,700,700,699,134
|
|
20241217,134000,802155016,699,699,699,699,16
|
|
20241217,133900,802143832,699,699,699,699,11
|
|
20241217,133800,802136143,699,699,699,698,109
|
|
20241217,133700,802059953,700,699,700,699,798
|
|
20241217,133600,801502150,700,700,700,700,10
|
|
20241217,133500,801495150,699,699,699,699,1900
|
|
20241217,133400,800167050,701,701,701,701,0
|
|
20241217,133300,800167050,701,701,701,701,1
|
|
20241217,133200,800166349,699,700,701,698,319
|
|
20241217,133100,799943520,700,699,700,699,1690
|
|
20241217,133000,798760522,699,699,700,699,93
|
|
20241217,132900,798695484,700,699,700,699,161
|
|
20241217,132800,798582944,698,698,698,698,40
|
|
20241217,132700,798555024,698,699,699,698,805
|
|
20241217,132600,797992330,697,697,699,697,495
|
|
20241217,132500,797647303,697,698,699,697,424
|
|
20241217,132400,797351754,699,699,699,699,982
|
|
20241217,132300,796665336,696,699,699,696,8203
|
|
20241217,132200,790952243,699,699,699,699,0
|
|
20241217,132100,790952243,699,699,699,699,550
|
|
20241217,132000,790567793,699,699,699,699,1
|
|
20241217,131900,790567094,698,698,698,698,0
|
|
20241217,131800,790567094,698,698,698,698,5044
|
|
20241217,131700,787046382,698,698,698,698,4
|
|
20241217,131600,787043590,697,697,697,697,0
|
|
20241217,131500,787043590,697,697,697,697,460
|
|
20241217,131400,786722970,698,696,698,696,1532
|
|
20241217,131300,785654734,696,698,698,696,1147
|
|
20241217,131200,784856382,697,697,697,697,1
|
|
20241217,131100,784855685,697,697,697,696,525
|
|
20241217,131000,784490036,697,697,697,697,351
|
|
20241217,130900,784245389,697,698,698,697,3275
|
|
20241217,130800,781962713,698,698,698,697,1113
|
|
20241217,130700,781186438,698,698,698,698,19
|
|
20241217,130600,781173176,698,698,698,698,0
|
|
20241217,130500,781173176,698,698,698,698,0
|
|
20241217,130400,781173176,698,698,698,698,0
|
|
20241217,130300,781173176,698,698,698,698,2
|
|
20241217,130200,781171780,698,698,698,698,100
|
|
20241217,130100,781101980,698,700,700,698,1659
|
|
20241217,130000,779943598,700,700,700,700,1
|
|
20241217,125900,779942898,699,699,699,699,552
|
|
20241217,125800,779557050,700,700,700,700,67
|
|
20241217,125700,779510150,701,701,701,701,100
|
|
20241217,125600,779440050,700,699,700,699,9
|
|
20241217,125500,779433758,701,701,701,701,51
|
|
20241217,125400,779398007,701,698,701,697,4042
|
|
20241217,125300,776568703,700,700,700,700,1
|
|
20241217,125200,776568003,700,700,700,700,275
|
|
20241217,125100,776375503,701,701,701,701,35
|
|
20241217,125000,776350968,701,700,701,700,2781
|
|
20241217,124900,774404123,697,699,699,697,4330
|
|
20241217,124800,771385321,701,699,701,699,1092
|
|
20241217,124700,770619833,700,700,700,700,530
|
|
20241217,124600,770248833,701,700,701,700,1111
|
|
20241217,124500,769471131,701,701,701,701,13
|
|
20241217,124400,769462018,701,699,701,699,11433
|
|
20241217,124300,761453336,700,699,700,699,1003
|
|
20241217,124200,760752236,699,699,699,699,3
|
|
20241217,124100,760750139,696,699,699,696,201
|
|
20241217,124000,760610237,696,696,696,696,8615
|
|
20241217,123900,754614197,696,698,698,696,1018
|
|
20241217,123800,753903669,698,698,698,698,3000
|
|
20241217,123700,751809669,696,696,696,696,6
|
|
20241217,123600,751805493,700,700,700,700,0
|
|
20241217,123500,751805493,700,700,700,700,0
|
|
20241217,123400,751805493,700,700,700,700,0
|
|
20241217,123300,751805493,700,700,700,700,3
|
|
20241217,123200,751803393,695,695,695,695,3518
|
|
20241217,123100,749358383,696,698,698,696,800
|
|
20241217,123000,748800783,698,698,698,698,5441
|
|
20241217,122900,745002965,698,698,698,698,1500
|
|
20241217,122800,743955965,699,700,700,699,52844
|
|
20241217,122700,706965366,699,699,699,699,653
|
|
20241217,122600,706508919,698,695,698,695,467
|
|
20241217,122500,706183253,695,696,696,695,1932
|
|
20241217,122400,704840322,695,695,695,695,0
|
|
20241217,122300,704840322,695,695,695,695,0
|
|
20241217,122200,704840322,695,696,696,695,800
|
|
20241217,122100,704284203,696,696,696,696,1001
|
|
20241217,122000,703587507,696,697,697,696,1218
|
|
20241217,121900,702738663,699,699,699,699,9
|
|
20241217,121800,702732372,699,699,699,699,0
|
|
20241217,121700,702732372,699,699,699,699,601
|
|
20241217,121600,702312273,700,700,700,700,10
|
|
20241217,121500,702305273,697,700,700,697,2664
|
|
20241217,121400,700448458,695,700,700,695,6974
|
|
20241217,121300,695578087,700,702,702,699,3622
|
|
20241217,121200,693044669,700,699,702,699,2486
|
|
20241217,121100,691306749,699,702,702,699,3191
|
|
20241217,121000,689075980,702,700,702,699,364
|
|
20241217,120900,688821177,700,700,700,699,536
|
|
20241217,120800,688445987,696,699,699,696,6580
|
|
20241217,120700,683854563,699,702,702,699,338
|
|
20241217,120600,683618259,700,701,702,700,6618
|
|
20241217,120500,678976573,698,700,700,698,7000
|
|
20241217,120400,674086205,700,699,701,699,16912
|
|
20241217,120300,662237838,699,701,701,699,4197
|
|
20241217,120200,659301094,701,702,706,701,41379
|
|
20241217,120100,630288529,705,702,705,702,4291
|
|
20241217,120000,627274887,701,701,702,701,710
|
|
20241217,115900,626776677,701,701,702,701,4008
|
|
20241217,115800,623965569,702,698,702,698,3909
|
|
20241217,115700,621235051,698,705,705,698,3968
|
|
20241217,115600,618459603,704,704,706,697,6246
|
|
20241217,115500,614088956,704,704,706,704,1360
|
|
20241217,115400,613129642,704,706,706,702,1267
|
|
20241217,115300,612235768,705,706,707,705,1590
|
|
20241217,115200,611113856,706,706,707,703,18487
|
|
20241217,115100,598076265,706,705,708,705,4822
|
|
20241217,115000,594665748,707,706,709,702,20016
|
|
20241217,114900,580510574,708,702,708,701,39659
|
|
20241217,114800,552616883,702,696,702,696,135592
|
|
20241217,114700,457731557,696,696,696,696,20
|
|
20241217,114600,457717637,694,697,698,694,4031
|
|
20241217,114500,454908249,696,697,697,696,142
|
|
20241217,114400,454809346,697,697,697,697,99
|
|
20241217,114300,454740343,697,694,697,694,77263
|
|
20241217,114200,401038677,693,692,693,692,12251
|
|
20241217,114100,392556337,692,692,692,692,1547
|
|
20241217,114000,391485813,692,691,692,691,10580
|
|
20241217,113900,384169360,692,691,692,691,6879
|
|
20241217,113800,379415955,690,691,691,690,9
|
|
20241217,113700,379409744,691,691,691,691,1
|
|
20241217,113600,379409053,690,690,690,690,0
|
|
20241217,113500,379409053,690,689,690,689,56
|
|
20241217,113400,379370414,689,689,689,689,0
|
|
20241217,113300,379370414,689,689,689,689,0
|
|
20241217,113200,379370414,689,689,689,689,3142
|
|
20241217,113100,377205576,690,691,691,690,5748
|
|
20241217,113000,373238419,692,692,692,692,0
|
|
20241217,112900,373238419,692,692,692,692,0
|
|
20241217,112800,373238419,692,692,692,692,2484
|
|
20241217,112700,371519491,692,692,692,692,1
|
|
20241217,112600,371518799,691,691,691,691,43
|
|
20241217,112500,371489086,691,691,691,691,0
|
|
20241217,112400,371489086,691,690,691,690,101
|
|
20241217,112300,371419345,691,691,691,691,829
|
|
20241217,112200,370846506,691,691,691,691,1542
|
|
20241217,112100,369780984,692,692,692,692,0
|
|
20241217,112000,369780984,692,692,693,692,50
|
|
20241217,111900,369746382,693,692,693,692,7220
|
|
20241217,111800,364743139,692,690,692,690,1135
|
|
20241217,111700,363958902,692,691,692,691,20159
|
|
20241217,111600,350022711,691,690,691,690,13193
|
|
20241217,111500,340910538,691,689,691,689,11482
|
|
20241217,111400,332986695,689,689,689,689,0
|
|
20241217,111300,332986695,689,689,689,689,6809
|
|
20241217,111200,328295294,690,690,690,690,1
|
|
20241217,111100,328294604,689,689,689,689,10474
|
|
20241217,111000,321078018,689,688,689,688,1823
|
|
20241217,110900,319823581,687,688,688,687,5
|
|
20241217,110800,319820145,687,687,687,687,0
|
|
20241217,110700,319820145,687,687,687,687,1000
|
|
20241217,110600,319133145,688,688,688,688,0
|
|
20241217,110500,319133145,688,688,688,688,5100
|
|
20241217,110400,315624345,688,688,688,688,400
|
|
20241217,110300,315349145,688,688,688,688,177
|
|
20241217,110200,315227369,688,688,689,688,580
|
|
20241217,110100,314828145,688,687,688,687,3462
|
|
20241217,110000,312446297,688,688,688,688,0
|
|
20241217,105900,312446297,688,688,688,688,0
|
|
20241217,105800,312446297,688,688,688,688,170
|
|
20241217,105700,312329337,688,687,688,686,21273
|
|
20241217,105600,297696177,687,688,688,687,5953
|
|
20241217,105500,293606406,688,688,688,688,280
|
|
20241217,105400,293413766,686,686,686,686,119
|
|
20241217,105300,293332132,686,686,686,686,1000
|
|
20241217,105200,292646132,688,686,688,686,2190
|
|
20241217,105100,291142642,686,686,686,686,185
|
|
20241217,105000,291015732,688,688,688,688,4
|
|
20241217,104900,291012980,688,688,688,688,0
|
|
20241217,104800,291012980,688,688,688,688,10
|
|
20241217,104700,291006100,688,688,688,688,384
|
|
20241217,104600,290741908,688,688,688,688,1
|
|
20241217,104500,290741220,685,685,685,685,0
|
|
20241217,104400,290741220,685,685,685,685,400
|
|
20241217,104300,290467220,685,685,685,685,0
|
|
20241217,104200,290467220,685,685,685,685,9
|
|
20241217,104100,290461055,685,685,685,685,298
|
|
20241217,104000,290256925,688,688,688,688,700
|
|
20241217,103900,289775325,688,688,688,688,0
|
|
20241217,103800,289775325,688,688,688,688,239
|
|
20241217,103700,289610893,687,687,687,685,13496
|
|
20241217,103600,280360542,687,687,687,687,0
|
|
20241217,103500,280360542,687,687,687,687,2508
|
|
20241217,103400,278637546,687,688,688,687,6481
|
|
20241217,103300,274179099,688,690,690,688,715
|
|
20241217,103200,273686753,690,690,690,690,0
|
|
20241217,103100,273686753,690,690,690,690,500
|
|
20241217,103000,273341753,690,690,690,690,1000
|
|
20241217,102900,272651753,690,690,690,690,0
|
|
20241217,102800,272651753,690,690,690,690,60
|
|
20241217,102700,272610353,690,690,690,690,2000
|
|
20241217,102600,271230353,687,687,687,687,7936
|
|
20241217,102500,265778321,687,687,687,687,0
|
|
20241217,102400,265778321,687,687,687,687,2878
|
|
20241217,102300,263801135,687,687,687,687,526
|
|
20241217,102200,263439773,688,688,688,688,1222
|
|
20241217,102100,262599037,690,690,690,690,0
|
|
20241217,102000,262599037,690,688,690,687,597
|
|
20241217,101900,262188343,688,688,688,688,480
|
|
20241217,101800,261858103,690,690,690,690,155
|
|
20241217,101700,261751153,688,688,688,687,3129
|
|
20241217,101600,259598616,688,690,690,688,300
|
|
20241217,101500,259392016,691,691,691,691,53
|
|
20241217,101400,259355393,693,692,693,692,10000
|
|
20241217,101300,252432808,692,692,692,692,15
|
|
20241217,101200,252422428,692,692,692,692,28
|
|
20241217,101100,252403052,689,692,692,689,101
|
|
20241217,101000,252333460,692,689,692,689,1001
|
|
20241217,100900,251643768,692,692,692,692,1
|
|
20241217,100800,251643076,693,692,693,692,50
|
|
20241217,100700,251608446,693,693,693,692,106
|
|
20241217,100600,251534989,693,693,693,693,1
|
|
20241217,100500,251534296,693,690,693,690,10543
|
|
20241217,100400,244238273,690,689,690,689,613
|
|
20241217,100300,243815403,690,687,690,687,98
|
|
20241217,100200,243747978,690,687,690,687,5001
|
|
20241217,100100,240312288,687,687,687,687,0
|
|
20241217,100000,240312288,687,687,687,687,1000
|
|
20241217,095900,239625288,687,689,689,687,5678
|
|
20241217,095800,235717276,692,692,692,690,261
|
|
20241217,095700,235537114,690,691,692,690,6688
|
|
20241217,095600,230922194,692,692,692,692,1
|
|
20241217,095500,230921502,691,690,691,690,1128
|
|
20241217,095400,230142682,690,690,692,690,1761
|
|
20241217,095300,228927571,690,692,692,690,6
|
|
20241217,095200,228923425,693,693,693,693,4
|
|
20241217,095100,228920653,693,693,693,693,200
|
|
20241217,095000,228782053,693,693,693,693,49
|
|
20241217,094900,228748096,694,694,694,690,3028
|
|
20241217,094800,226654718,694,694,694,694,0
|
|
20241217,094700,226654718,694,694,694,694,4633
|
|
20241217,094600,223439416,694,693,694,692,4117
|
|
20241217,094500,220585219,693,693,693,693,25
|
|
20241217,094400,220567894,694,694,694,692,33426
|
|
20241217,094300,197403516,694,693,694,693,3
|
|
20241217,094200,197401436,694,693,694,693,1800
|
|
20241217,094100,196152536,694,694,694,694,980
|
|
20241217,094000,195472416,695,694,695,694,2132
|
|
20241217,093900,193990941,693,694,695,693,2596
|
|
20241217,093800,192187241,694,694,694,692,2648
|
|
20241217,093700,190350453,694,693,694,693,582
|
|
20241217,093600,189946967,693,692,693,692,1524
|
|
20241217,093500,188891856,693,691,693,691,310
|
|
20241217,093400,188677035,693,692,693,692,2501
|
|
20241217,093300,186943843,693,690,693,690,8369
|
|
20241217,093200,181158711,691,691,691,691,1018
|
|
20241217,093100,180455273,691,690,691,690,3227
|
|
20241217,093000,178225418,691,690,691,690,28806
|
|
20241217,092900,158321002,690,687,690,687,35646
|
|
20241217,092800,133764035,686,688,688,686,255
|
|
20241217,092700,133589005,688,685,689,685,2201
|
|
20241217,092600,132075316,685,685,685,685,4497
|
|
20241217,092500,128994871,685,686,690,685,3795
|
|
20241217,092400,126384276,690,690,690,690,2019
|
|
20241217,092300,124991166,690,687,690,685,17050
|
|
20241217,092200,113229961,687,686,687,686,20491
|
|
20241217,092100,99173120,687,687,687,687,9400
|
|
20241217,092000,92715320,690,690,690,690,15
|
|
20241217,091900,92704970,686,689,689,686,4058
|
|
20241217,091800,89917434,689,689,690,689,348
|
|
20241217,091700,89677374,688,689,689,687,564
|
|
20241217,091600,89288975,690,689,690,689,707
|
|
20241217,091500,88801185,690,690,690,688,911
|
|
20241217,091400,88173595,689,687,689,686,4466
|
|
20241217,091300,85108751,687,688,690,687,2052
|
|
20241217,091200,83695529,690,688,690,686,4831
|
|
20241217,091100,80375798,688,682,688,682,3010
|
|
20241217,091000,78313827,684,682,684,682,913
|
|
20241217,090900,77691149,682,681,682,681,1395
|
|
20241217,090800,76740890,681,686,686,681,23607
|
|
20241217,090700,60620814,685,683,685,683,112
|
|
20241217,090600,60544314,683,684,684,683,5617
|
|
20241217,090500,56702903,683,687,687,683,10319
|
|
20241217,090400,49639222,688,689,689,688,110
|
|
20241217,090300,49563532,683,689,689,683,21614
|
|
20241217,090200,34772412,686,692,692,685,3825
|
|
20241217,090100,32149639,685,693,693,685,28283
|
|
20241217,090000,12725502,693,692,693,692,18373
|