595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,185200,482421177,694,694,694,694,14985
|
|
20241219,185100,482421177,694,694,694,694,0
|
|
20241219,185000,482421177,694,694,694,694,0
|
|
20241219,184900,482421177,694,694,694,694,0
|
|
20241219,184800,482421177,694,694,694,694,0
|
|
20241219,184700,482421177,694,694,694,694,0
|
|
20241219,184600,482421177,694,694,694,694,0
|
|
20241219,184500,482421177,694,694,694,694,0
|
|
20241219,184400,482421177,694,694,694,694,0
|
|
20241219,184300,482421177,694,694,694,694,0
|
|
20241219,184200,482421177,694,694,694,694,0
|
|
20241219,184100,482421177,694,694,694,694,0
|
|
20241219,184000,482421177,694,694,694,694,0
|
|
20241219,183900,482421177,694,694,694,694,0
|
|
20241219,183800,482421177,694,694,694,694,0
|
|
20241219,183700,482421177,694,694,694,694,0
|
|
20241219,183600,482421177,694,694,694,694,0
|
|
20241219,183500,482421177,694,694,694,694,0
|
|
20241219,183400,482421177,694,694,694,694,0
|
|
20241219,183300,482421177,694,694,694,694,0
|
|
20241219,183200,482421177,694,694,694,694,0
|
|
20241219,183100,482421177,694,694,694,694,0
|
|
20241219,183000,482421177,694,694,694,694,0
|
|
20241219,182900,482421177,694,694,694,694,0
|
|
20241219,182800,482421177,694,694,694,694,0
|
|
20241219,182700,482421177,694,694,694,694,0
|
|
20241219,182600,482421177,694,694,694,694,0
|
|
20241219,182500,482421177,694,694,694,694,0
|
|
20241219,182400,482421177,694,694,694,694,0
|
|
20241219,182300,482421177,694,694,694,694,0
|
|
20241219,182200,482421177,694,694,694,694,14985
|
|
20241219,182100,482421177,694,694,694,694,0
|
|
20241219,182000,482421177,694,694,694,694,0
|
|
20241219,181900,482421177,694,694,694,694,0
|
|
20241219,181800,482421177,694,694,694,694,0
|
|
20241219,181700,482421177,694,694,694,694,0
|
|
20241219,181600,482421177,694,694,694,694,0
|
|
20241219,181500,482421177,694,694,694,694,0
|
|
20241219,181400,482421177,694,694,694,694,0
|
|
20241219,181300,482421177,694,694,694,694,0
|
|
20241219,181200,482421177,694,694,694,694,0
|
|
20241219,181100,482421177,694,694,694,694,0
|
|
20241219,181000,482421177,694,694,694,694,0
|
|
20241219,180900,482421177,694,694,694,694,0
|
|
20241219,180800,482421177,694,694,694,694,0
|
|
20241219,180700,482421177,694,694,694,694,0
|
|
20241219,180600,482421177,694,694,694,694,0
|
|
20241219,180500,482421177,694,694,694,694,0
|
|
20241219,180400,482421177,694,694,694,694,0
|
|
20241219,180300,482421177,694,694,694,694,0
|
|
20241219,180200,482421177,694,694,694,694,0
|
|
20241219,180100,482421177,694,694,694,694,0
|
|
20241219,180000,482421177,694,694,694,694,0
|
|
20241219,175900,482421177,694,694,694,694,0
|
|
20241219,175800,482421177,694,694,694,694,0
|
|
20241219,175700,482421177,694,694,694,694,0
|
|
20241219,175600,482421177,694,694,694,694,0
|
|
20241219,175500,482421177,694,694,694,694,0
|
|
20241219,175400,482421177,694,694,694,694,0
|
|
20241219,175300,482421177,694,694,694,694,0
|
|
20241219,175200,482421177,694,694,694,694,14985
|
|
20241219,175100,482421177,694,694,694,694,0
|
|
20241219,175000,482421177,694,694,694,694,0
|
|
20241219,174900,482421177,694,694,694,694,0
|
|
20241219,174800,482421177,694,694,694,694,0
|
|
20241219,174700,482421177,694,694,694,694,0
|
|
20241219,174600,482421177,694,694,694,694,0
|
|
20241219,174500,482421177,694,694,694,694,0
|
|
20241219,174400,482421177,694,694,694,694,0
|
|
20241219,174300,482421177,694,694,694,694,0
|
|
20241219,174200,482421177,694,694,694,694,0
|
|
20241219,174100,482421177,694,694,694,694,0
|
|
20241219,174000,482421177,694,694,694,694,0
|
|
20241219,173900,482421177,694,694,694,694,0
|
|
20241219,173800,482421177,694,694,694,694,0
|
|
20241219,173700,482421177,694,694,694,694,0
|
|
20241219,173600,482421177,694,694,694,694,0
|
|
20241219,173500,482421177,694,694,694,694,0
|
|
20241219,173400,482421177,694,694,694,694,0
|
|
20241219,173300,482421177,694,694,694,694,0
|
|
20241219,173200,482421177,694,694,694,694,0
|
|
20241219,173100,482421177,694,694,694,694,0
|
|
20241219,173000,482421177,694,694,694,694,0
|
|
20241219,172900,482421177,694,694,694,694,0
|
|
20241219,172800,482421177,694,694,694,694,0
|
|
20241219,172700,482421177,694,694,694,694,0
|
|
20241219,172600,482421177,694,694,694,694,0
|
|
20241219,172500,482421177,694,694,694,694,0
|
|
20241219,172400,482421177,694,694,694,694,0
|
|
20241219,172300,482421177,694,694,694,694,0
|
|
20241219,172200,482421177,694,694,694,694,14985
|
|
20241219,172100,482421177,694,694,694,694,0
|
|
20241219,172000,482421177,694,694,694,694,0
|
|
20241219,171900,482421177,694,694,694,694,0
|
|
20241219,171800,482421177,694,694,694,694,0
|
|
20241219,171700,482421177,694,694,694,694,0
|
|
20241219,171600,482421177,694,694,694,694,0
|
|
20241219,171500,482421177,694,694,694,694,0
|
|
20241219,171400,482421177,694,694,694,694,0
|
|
20241219,171300,482421177,694,694,694,694,0
|
|
20241219,171200,482421177,694,694,694,694,0
|
|
20241219,171100,482421177,694,694,694,694,0
|
|
20241219,171000,482421177,694,694,694,694,0
|
|
20241219,170900,482421177,694,694,694,694,0
|
|
20241219,170800,482421177,694,694,694,694,0
|
|
20241219,170700,482421177,694,694,694,694,0
|
|
20241219,170600,482421177,694,694,694,694,0
|
|
20241219,170500,482421177,694,694,694,694,0
|
|
20241219,170400,482421177,694,694,694,694,0
|
|
20241219,170300,482421177,694,694,694,694,0
|
|
20241219,170200,482421177,694,694,694,694,0
|
|
20241219,170100,482421177,694,694,694,694,0
|
|
20241219,170000,482421177,694,694,694,694,0
|
|
20241219,165900,482421177,694,694,694,694,0
|
|
20241219,165800,482421177,694,694,694,694,0
|
|
20241219,165700,482421177,694,694,694,694,0
|
|
20241219,165600,482421177,694,694,694,694,0
|
|
20241219,165500,482421177,694,694,694,694,0
|
|
20241219,165400,482421177,694,694,694,694,0
|
|
20241219,165300,482421177,694,694,694,694,0
|
|
20241219,165200,482421177,694,694,694,694,14985
|
|
20241219,165100,482421177,694,694,694,694,0
|
|
20241219,165000,482421177,694,694,694,694,0
|
|
20241219,164900,482421177,694,694,694,694,0
|
|
20241219,164800,482421177,694,694,694,694,0
|
|
20241219,164700,482421177,694,694,694,694,0
|
|
20241219,164600,482421177,694,694,694,694,0
|
|
20241219,164500,482421177,694,694,694,694,0
|
|
20241219,164400,482421177,694,694,694,694,0
|
|
20241219,164300,482421177,694,694,694,694,0
|
|
20241219,164200,482421177,694,694,694,694,0
|
|
20241219,164100,482421177,694,694,694,694,0
|
|
20241219,164000,482421177,694,694,694,694,0
|
|
20241219,163900,482421177,694,694,694,694,0
|
|
20241219,163800,482421177,694,694,694,694,0
|
|
20241219,163700,482421177,694,694,694,694,0
|
|
20241219,163600,482421177,694,694,694,694,0
|
|
20241219,163500,482421177,694,694,694,694,0
|
|
20241219,163400,482421177,694,694,694,694,0
|
|
20241219,163300,482421177,694,694,694,694,0
|
|
20241219,163200,482421177,694,694,694,694,0
|
|
20241219,163100,482421177,694,694,694,694,0
|
|
20241219,163000,482421177,694,694,694,694,0
|
|
20241219,162900,482421177,694,694,694,694,0
|
|
20241219,162800,482421177,694,694,694,694,0
|
|
20241219,162700,482421177,694,694,694,694,0
|
|
20241219,162600,482421177,694,694,694,694,0
|
|
20241219,162500,482421177,694,694,694,694,0
|
|
20241219,162400,482421177,694,694,694,694,0
|
|
20241219,162300,482421177,694,694,694,694,0
|
|
20241219,162200,482421177,694,694,694,694,14985
|
|
20241219,162100,482421177,694,694,694,694,0
|
|
20241219,162000,482421177,694,694,694,694,0
|
|
20241219,161900,482421177,694,694,694,694,0
|
|
20241219,161800,482421177,694,694,694,694,0
|
|
20241219,161700,482421177,694,694,694,694,0
|
|
20241219,161600,482421177,694,694,694,694,0
|
|
20241219,161500,482421177,694,694,694,694,0
|
|
20241219,161400,482421177,694,694,694,694,0
|
|
20241219,161300,482421177,694,694,694,694,0
|
|
20241219,161200,482421177,694,694,694,694,0
|
|
20241219,161100,482421177,694,694,694,694,0
|
|
20241219,161000,482421177,694,694,694,694,0
|
|
20241219,160900,482421177,694,694,694,694,0
|
|
20241219,160800,482421177,694,694,694,694,0
|
|
20241219,160700,482421177,694,694,694,694,0
|
|
20241219,160600,482421177,694,694,694,694,0
|
|
20241219,160500,482421177,694,694,694,694,0
|
|
20241219,160400,482421177,694,694,694,694,0
|
|
20241219,160300,482421177,694,694,694,694,0
|
|
20241219,160200,482421177,694,694,694,694,0
|
|
20241219,160100,482421177,694,694,694,694,0
|
|
20241219,160000,482421177,694,694,694,694,0
|
|
20241219,155900,482421177,694,694,694,694,0
|
|
20241219,155800,482421177,694,694,694,694,0
|
|
20241219,155700,482421177,694,694,694,694,0
|
|
20241219,155600,482421177,694,694,694,694,0
|
|
20241219,155500,482421177,694,694,694,694,0
|
|
20241219,155400,482421177,694,694,694,694,0
|
|
20241219,155300,482421177,694,694,694,694,0
|
|
20241219,155200,482421177,694,694,694,694,14985
|
|
20241219,155100,482421177,694,694,694,694,0
|
|
20241219,155000,482421177,694,694,694,694,0
|
|
20241219,154900,482421177,694,694,694,694,0
|
|
20241219,154800,482421177,694,694,694,694,0
|
|
20241219,154700,482421177,694,694,694,694,0
|
|
20241219,154600,482421177,694,694,694,694,0
|
|
20241219,154500,482421177,694,694,694,694,0
|
|
20241219,154400,482421177,694,694,694,694,0
|
|
20241219,154300,482421177,694,694,694,694,0
|
|
20241219,154200,482421177,694,694,694,694,0
|
|
20241219,154100,482421177,694,694,694,694,0
|
|
20241219,154000,482421177,694,694,694,694,0
|
|
20241219,153900,482421177,694,694,694,694,0
|
|
20241219,153800,482421177,694,694,694,694,0
|
|
20241219,153700,482421177,694,694,694,694,0
|
|
20241219,153600,482421177,694,694,694,694,0
|
|
20241219,153500,482421177,694,694,694,694,0
|
|
20241219,153400,482421177,694,694,694,694,0
|
|
20241219,153300,482421177,694,694,694,694,0
|
|
20241219,153200,482421177,694,694,694,694,0
|
|
20241219,153100,482421177,694,694,694,694,0
|
|
20241219,153000,482421177,694,694,694,694,14985
|
|
20241219,152900,472021587,694,694,694,694,0
|
|
20241219,152800,472021587,694,694,694,694,0
|
|
20241219,152700,472021587,694,694,694,694,0
|
|
20241219,152600,472021587,694,694,694,694,0
|
|
20241219,152500,472021587,694,694,694,694,0
|
|
20241219,152400,472021587,694,694,694,694,0
|
|
20241219,152300,472021587,694,694,694,694,0
|
|
20241219,152200,472021587,694,694,694,694,0
|
|
20241219,152100,472021587,694,694,694,694,0
|
|
20241219,152000,472021587,694,694,694,694,0
|
|
20241219,151900,472021587,694,695,695,694,8835
|
|
20241219,151800,465890079,695,695,695,694,19685
|
|
20241219,151700,452227642,695,695,695,694,603
|
|
20241219,151600,451808558,695,695,695,694,4838
|
|
20241219,151500,448449786,695,695,695,695,760
|
|
20241219,151400,447921586,695,695,695,695,34
|
|
20241219,151300,447897956,695,694,695,694,6308
|
|
20241219,151200,443520169,694,693,694,693,757
|
|
20241219,151100,442994911,693,693,693,693,1200
|
|
20241219,151000,442163311,692,692,692,692,2906
|
|
20241219,150900,440152359,693,693,693,693,0
|
|
20241219,150800,440152359,693,693,693,693,3775
|
|
20241219,150700,437536284,694,694,694,694,10
|
|
20241219,150600,437529344,694,694,694,694,240
|
|
20241219,150500,437362784,694,694,694,694,20
|
|
20241219,150400,437348904,694,694,694,694,500
|
|
20241219,150300,437001904,694,694,694,694,0
|
|
20241219,150200,437001904,694,693,694,693,2127
|
|
20241219,150100,435527602,694,694,694,694,1968
|
|
20241219,150000,434161810,694,694,694,694,204
|
|
20241219,145900,434020234,692,692,692,692,0
|
|
20241219,145800,434020234,692,692,692,692,0
|
|
20241219,145700,434020234,692,692,692,692,1540
|
|
20241219,145600,432954554,694,694,694,694,0
|
|
20241219,145500,432954554,694,692,694,692,901
|
|
20241219,145400,432331060,692,693,694,692,3550
|
|
20241219,145300,429874160,692,692,692,692,6064
|
|
20241219,145200,425677872,693,693,693,693,1
|
|
20241219,145100,425677179,691,691,691,691,500
|
|
20241219,145000,425331679,691,692,693,691,8866
|
|
20241219,144900,419196149,693,693,693,693,109
|
|
20241219,144800,419120612,692,692,692,692,2000
|
|
20241219,144700,417736612,693,693,693,693,0
|
|
20241219,144600,417736612,693,693,693,693,1369
|
|
20241219,144500,416787895,693,693,693,693,775
|
|
20241219,144400,416250820,693,693,693,693,100
|
|
20241219,144300,416181520,693,693,693,693,0
|
|
20241219,144200,416181520,693,693,693,693,317
|
|
20241219,144100,415961839,693,693,693,693,3050
|
|
20241219,144000,413848189,694,694,694,694,0
|
|
20241219,143900,413848189,694,694,694,694,1
|
|
20241219,143800,413847495,693,693,693,693,0
|
|
20241219,143700,413847495,693,693,693,693,1000
|
|
20241219,143600,413154495,693,693,693,693,0
|
|
20241219,143500,413154495,693,693,693,693,471
|
|
20241219,143400,412828092,693,693,693,693,0
|
|
20241219,143300,412828092,693,693,693,693,230
|
|
20241219,143200,412668702,693,692,693,692,201
|
|
20241219,143100,412529509,692,692,692,692,0
|
|
20241219,143000,412529509,692,692,692,692,0
|
|
20241219,142900,412529509,692,692,692,692,0
|
|
20241219,142800,412529509,692,694,694,692,9645
|
|
20241219,142700,405852659,694,694,694,694,74
|
|
20241219,142600,405801303,694,694,694,694,1
|
|
20241219,142500,405800609,694,694,694,694,0
|
|
20241219,142400,405800609,694,694,694,694,0
|
|
20241219,142300,405800609,694,694,694,694,0
|
|
20241219,142200,405800609,694,693,694,693,290
|
|
20241219,142100,405599352,694,694,694,694,4
|
|
20241219,142000,405596576,694,694,694,694,0
|
|
20241219,141900,405596576,694,694,694,694,100
|
|
20241219,141800,405527176,694,694,694,694,400
|
|
20241219,141700,405249576,694,692,694,692,101
|
|
20241219,141600,405179682,692,693,693,692,5343
|
|
20241219,141500,401482192,694,694,694,694,40
|
|
20241219,141400,401454432,694,694,694,694,2959
|
|
20241219,141300,399400886,694,694,694,694,0
|
|
20241219,141200,399400886,694,694,694,694,0
|
|
20241219,141100,399400886,694,694,694,694,2
|
|
20241219,141000,399399498,694,694,694,694,1492
|
|
20241219,140900,398364050,694,694,694,694,0
|
|
20241219,140800,398364050,694,694,694,694,3000
|
|
20241219,140700,396282050,694,694,694,694,0
|
|
20241219,140600,396282050,694,694,694,694,0
|
|
20241219,140500,396282050,694,692,694,692,900
|
|
20241219,140400,395658270,692,692,692,692,0
|
|
20241219,140300,395658270,692,692,692,692,2000
|
|
20241219,140200,394274270,692,694,694,692,7867
|
|
20241219,140100,388830296,692,692,692,692,520
|
|
20241219,140000,388470456,692,693,693,692,910
|
|
20241219,135900,387840702,693,693,694,693,2911
|
|
20241219,135800,385822738,694,694,694,694,14
|
|
20241219,135700,385813022,694,694,694,694,371
|
|
20241219,135600,385555548,694,694,694,694,206
|
|
20241219,135500,385412584,694,694,694,694,400
|
|
20241219,135400,385134984,694,694,694,694,0
|
|
20241219,135300,385134984,694,694,694,694,20
|
|
20241219,135200,385121104,694,694,694,694,100
|
|
20241219,135100,385051704,693,693,693,693,915
|
|
20241219,135000,384417609,692,692,692,692,0
|
|
20241219,134900,384417609,692,692,692,692,5170
|
|
20241219,134800,380839969,692,692,692,692,1100
|
|
20241219,134700,380078769,693,693,693,693,15077
|
|
20241219,134600,369630408,694,694,694,694,0
|
|
20241219,134500,369630408,694,694,694,694,0
|
|
20241219,134400,369630408,694,694,694,694,16
|
|
20241219,134300,369619304,694,694,694,694,687
|
|
20241219,134200,369142526,694,694,694,694,30
|
|
20241219,134100,369121706,694,694,694,694,9136
|
|
20241219,134000,362781322,694,695,695,694,2001
|
|
20241219,133900,361392627,695,695,695,695,3
|
|
20241219,133800,361390542,695,695,695,695,6
|
|
20241219,133700,361386372,693,695,695,693,11034
|
|
20241219,133600,353735988,694,695,695,694,465
|
|
20241219,133500,353412826,695,695,695,695,3007
|
|
20241219,133400,351322961,695,695,695,695,0
|
|
20241219,133300,351322961,695,695,695,695,1238
|
|
20241219,133200,350462551,695,695,695,695,1530
|
|
20241219,133100,349399201,695,695,695,695,108
|
|
20241219,133000,349324141,695,695,695,695,0
|
|
20241219,132900,349324141,695,695,695,695,0
|
|
20241219,132800,349324141,695,695,695,695,234
|
|
20241219,132700,349161511,694,695,695,694,15
|
|
20241219,132600,349151093,695,695,695,695,3
|
|
20241219,132500,349149008,695,695,695,695,1299
|
|
20241219,132400,348246203,694,694,694,694,0
|
|
20241219,132300,348246203,694,695,695,694,153
|
|
20241219,132200,348140018,695,695,695,695,16
|
|
20241219,132100,348128898,695,695,695,695,100
|
|
20241219,132000,348059398,694,694,694,694,0
|
|
20241219,131900,348059398,694,694,694,694,1136
|
|
20241219,131800,347271014,694,694,694,694,1
|
|
20241219,131700,347270320,695,695,695,695,334
|
|
20241219,131600,347038190,694,695,695,694,3016
|
|
20241219,131500,344945070,695,695,695,695,151
|
|
20241219,131400,344840125,695,695,695,695,6
|
|
20241219,131300,344835955,695,695,695,695,34
|
|
20241219,131200,344812325,695,695,695,695,55
|
|
20241219,131100,344774100,695,695,695,695,0
|
|
20241219,131000,344774100,695,695,695,695,133
|
|
20241219,130900,344681665,694,694,694,694,1846
|
|
20241219,130800,343400541,694,694,694,694,0
|
|
20241219,130700,343400541,694,694,694,694,2558
|
|
20241219,130600,341625289,694,694,694,694,7
|
|
20241219,130500,341620431,694,694,694,694,1
|
|
20241219,130400,341619737,694,694,694,694,0
|
|
20241219,130300,341619737,694,694,694,694,38
|
|
20241219,130200,341593365,695,695,695,695,0
|
|
20241219,130100,341593365,695,695,695,695,0
|
|
20241219,130000,341593365,695,695,695,695,8
|
|
20241219,125900,341587805,693,693,693,693,0
|
|
20241219,125800,341587805,693,693,693,693,0
|
|
20241219,125700,341587805,693,694,694,693,10429
|
|
20241219,125600,334360498,693,693,693,693,430
|
|
20241219,125500,334062508,694,694,694,694,0
|
|
20241219,125400,334062508,694,694,694,694,0
|
|
20241219,125300,334062508,694,694,694,694,2270
|
|
20241219,125200,332487128,695,695,695,695,594
|
|
20241219,125100,332074298,694,694,694,694,0
|
|
20241219,125000,332074298,694,694,694,694,2000
|
|
20241219,124900,330686298,695,695,695,695,0
|
|
20241219,124800,330686298,695,695,695,695,0
|
|
20241219,124700,330686298,695,695,695,695,5
|
|
20241219,124600,330682823,694,694,694,694,0
|
|
20241219,124500,330682823,694,694,694,694,502
|
|
20241219,124400,330334435,695,695,695,695,0
|
|
20241219,124300,330334435,695,695,695,695,6
|
|
20241219,124200,330330265,695,695,695,695,163
|
|
20241219,124100,330216980,694,694,694,694,0
|
|
20241219,124000,330216980,694,694,694,694,0
|
|
20241219,123900,330216980,694,694,694,694,5
|
|
20241219,123800,330213510,694,694,694,694,1
|
|
20241219,123700,330212816,695,695,695,695,0
|
|
20241219,123600,330212816,695,694,695,694,4052
|
|
20241219,123500,327400724,694,694,694,694,32
|
|
20241219,123400,327378516,694,694,694,694,145
|
|
20241219,123300,327277886,694,694,694,694,5
|
|
20241219,123200,327274416,694,694,694,694,25
|
|
20241219,123100,327257066,694,694,694,694,37
|
|
20241219,123000,327231388,694,694,694,694,0
|
|
20241219,122900,327231388,694,693,694,693,953
|
|
20241219,122800,326570956,693,693,693,693,2004
|
|
20241219,122700,325182184,693,693,693,693,0
|
|
20241219,122600,325182184,693,693,693,693,853
|
|
20241219,122500,324591055,694,694,694,694,684
|
|
20241219,122400,324116359,694,694,694,694,1
|
|
20241219,122300,324115665,695,695,695,695,0
|
|
20241219,122200,324115665,695,695,695,695,12
|
|
20241219,122100,324107325,695,694,695,693,1535
|
|
20241219,122000,323041786,694,695,695,694,47
|
|
20241219,121900,323009131,695,696,696,695,801
|
|
20241219,121800,322452334,696,696,696,696,34
|
|
20241219,121700,322428670,696,696,696,696,0
|
|
20241219,121600,322428670,696,696,696,696,0
|
|
20241219,121500,322428670,696,696,696,696,0
|
|
20241219,121400,322428670,696,696,696,696,0
|
|
20241219,121300,322428670,696,696,696,696,0
|
|
20241219,121200,322428670,696,696,696,696,145
|
|
20241219,121100,322327750,696,696,696,696,120
|
|
20241219,121000,322244230,696,696,696,696,2
|
|
20241219,120900,322242838,695,695,695,695,0
|
|
20241219,120800,322242838,695,695,695,695,200
|
|
20241219,120700,322103838,695,695,695,695,200
|
|
20241219,120600,321964838,695,695,695,695,0
|
|
20241219,120500,321964838,695,695,695,695,158
|
|
20241219,120400,321855028,694,694,694,694,0
|
|
20241219,120300,321855028,694,696,696,694,752
|
|
20241219,120200,321332678,696,696,696,696,0
|
|
20241219,120100,321332678,696,696,696,696,7
|
|
20241219,120000,321327806,696,696,696,696,7412
|
|
20241219,115900,316169054,696,695,696,695,9543
|
|
20241219,115800,309535797,694,694,694,694,361
|
|
20241219,115700,309285263,694,694,694,694,34
|
|
20241219,115600,309261667,694,694,694,694,0
|
|
20241219,115500,309261667,694,694,694,694,0
|
|
20241219,115400,309261667,694,693,694,693,2008
|
|
20241219,115300,307870115,694,694,694,694,39
|
|
20241219,115200,307843049,694,694,694,694,0
|
|
20241219,115100,307843049,694,694,694,694,745
|
|
20241219,115000,307326019,694,694,694,694,500
|
|
20241219,114900,306979019,694,694,694,694,0
|
|
20241219,114800,306979019,694,694,694,694,464
|
|
20241219,114700,306657003,695,695,695,695,2
|
|
20241219,114600,306655613,695,695,695,695,0
|
|
20241219,114500,306655613,695,695,695,695,3
|
|
20241219,114400,306653528,695,695,695,695,500
|
|
20241219,114300,306306028,695,695,695,695,0
|
|
20241219,114200,306306028,695,695,695,693,5981
|
|
20241219,114100,302159233,693,693,693,693,2700
|
|
20241219,114000,300288133,695,695,695,695,10
|
|
20241219,113900,300281183,695,695,695,695,5
|
|
20241219,113800,300277708,693,694,694,693,1655
|
|
20241219,113700,299129338,695,695,695,695,181
|
|
20241219,113600,299003543,695,695,695,695,55
|
|
20241219,113500,298965318,695,695,695,695,522
|
|
20241219,113400,298602528,694,694,694,694,2000
|
|
20241219,113300,297214528,695,695,695,695,204
|
|
20241219,113200,297072748,695,695,695,695,1
|
|
20241219,113100,297072053,693,693,693,693,0
|
|
20241219,113000,297072053,693,693,693,693,0
|
|
20241219,112900,297072053,693,694,694,693,648
|
|
20241219,112800,296622842,695,695,695,695,44
|
|
20241219,112700,296592262,695,695,695,695,0
|
|
20241219,112600,296592262,695,695,695,695,4
|
|
20241219,112500,296589482,693,694,695,693,1442
|
|
20241219,112400,295587330,694,693,694,693,127
|
|
20241219,112300,295499202,694,694,694,694,0
|
|
20241219,112200,295499202,694,694,694,694,2
|
|
20241219,112100,295497814,695,695,695,695,10
|
|
20241219,112000,295490864,695,695,695,695,197
|
|
20241219,111900,295353949,692,693,693,692,2270
|
|
20241219,111800,293781133,694,694,694,693,143
|
|
20241219,111700,293681991,694,694,694,694,0
|
|
20241219,111600,293681991,694,694,694,694,720
|
|
20241219,111500,293182311,693,693,693,693,0
|
|
20241219,111400,293182311,693,693,693,693,1
|
|
20241219,111300,293181618,693,693,693,693,6500
|
|
20241219,111200,288677118,693,693,693,693,0
|
|
20241219,111100,288677118,693,693,693,693,1000
|
|
20241219,111000,287984118,694,694,694,694,34
|
|
20241219,110900,287960522,695,695,695,695,0
|
|
20241219,110800,287960522,695,695,695,695,1
|
|
20241219,110700,287959827,695,695,695,695,3
|
|
20241219,110600,287957742,693,693,693,693,300
|
|
20241219,110500,287749842,692,692,692,692,13500
|
|
20241219,110400,278407842,692,692,692,692,100
|
|
20241219,110300,278338642,692,692,692,692,1675
|
|
20241219,110200,277179542,693,695,695,693,4144
|
|
20241219,110100,274307682,694,694,694,694,131
|
|
20241219,110000,274216768,694,694,694,694,144
|
|
20241219,105900,274116832,694,694,694,694,1
|
|
20241219,105800,274116138,693,693,693,693,0
|
|
20241219,105700,274116138,693,693,693,693,1500
|
|
20241219,105600,273076638,693,693,693,693,279
|
|
20241219,105500,272883291,693,693,693,693,943
|
|
20241219,105400,272229792,694,695,695,694,2410
|
|
20241219,105300,270555899,696,696,696,696,0
|
|
20241219,105200,270555899,696,696,696,696,79
|
|
20241219,105100,270500915,696,696,696,696,4180
|
|
20241219,105000,267591635,696,696,696,696,1854
|
|
20241219,104900,266301251,695,695,695,695,6570
|
|
20241219,104800,261735101,694,694,694,694,6
|
|
20241219,104700,261730937,694,695,695,694,62
|
|
20241219,104600,261687865,695,695,695,695,27
|
|
20241219,104500,261669100,695,695,695,695,541
|
|
20241219,104400,261293105,695,695,695,695,5047
|
|
20241219,104300,257785440,695,694,695,694,3415
|
|
20241219,104200,255414784,694,695,695,694,2265
|
|
20241219,104100,253842840,695,695,695,695,139
|
|
20241219,104000,253746235,695,695,695,695,99
|
|
20241219,103900,253677430,695,695,695,695,35
|
|
20241219,103800,253653105,695,695,695,695,0
|
|
20241219,103700,253653105,695,695,695,695,56
|
|
20241219,103600,253614185,695,695,695,695,413
|
|
20241219,103500,253327150,695,695,695,695,565
|
|
20241219,103400,252934475,695,695,695,695,34
|
|
20241219,103300,252910845,695,695,695,695,10
|
|
20241219,103200,252903895,695,693,695,693,2149
|
|
20241219,103100,251411728,693,693,693,693,227
|
|
20241219,103000,251254417,692,692,692,692,149
|
|
20241219,102900,251151309,692,692,692,692,0
|
|
20241219,102800,251151309,692,694,694,692,3087
|
|
20241219,102700,249015044,693,693,693,693,3105
|
|
20241219,102600,246863279,694,694,694,694,5370
|
|
20241219,102500,243136499,696,696,696,696,34
|
|
20241219,102400,243112835,697,697,697,697,0
|
|
20241219,102300,243112835,697,694,697,694,122
|
|
20241219,102200,243028065,697,697,697,697,0
|
|
20241219,102100,243028065,697,695,697,694,1812
|
|
20241219,102000,241770434,695,695,695,695,1
|
|
20241219,101900,241769739,697,697,697,697,35
|
|
20241219,101800,241745344,695,695,695,695,0
|
|
20241219,101700,241745344,695,695,695,695,1993
|
|
20241219,101600,240360209,695,697,697,695,18302
|
|
20241219,101500,227628061,697,697,697,697,34
|
|
20241219,101400,227604363,697,697,697,697,0
|
|
20241219,101300,227604363,697,697,697,697,1034
|
|
20241219,101200,226883665,697,697,697,697,34
|
|
20241219,101100,226859967,697,697,697,697,847
|
|
20241219,101000,226269608,697,696,697,696,6063
|
|
20241219,100900,222049722,696,695,696,695,4031
|
|
20241219,100800,219248122,695,695,695,695,56
|
|
20241219,100700,219209202,695,695,695,693,1472
|
|
20241219,100600,218186164,695,695,695,695,5
|
|
20241219,100500,218182689,695,695,695,692,903
|
|
20241219,100400,217556292,692,694,694,692,2110
|
|
20241219,100300,216093952,694,693,694,693,755
|
|
20241219,100200,215570703,691,694,694,691,529
|
|
20241219,100100,215205067,694,694,694,694,34
|
|
20241219,100000,215181471,694,694,694,694,0
|
|
20241219,095900,215181471,694,694,694,692,1263
|
|
20241219,095800,214304959,694,694,694,694,1008
|
|
20241219,095700,213605407,694,694,694,690,244
|
|
20241219,095600,213436871,689,689,689,689,500
|
|
20241219,095500,213092371,694,693,694,689,16235
|
|
20241219,095400,201866108,693,693,693,693,1000
|
|
20241219,095300,201173108,693,694,694,693,315
|
|
20241219,095200,200954595,694,696,696,694,5035
|
|
20241219,095100,197460235,695,697,697,695,65
|
|
20241219,095000,197414972,693,695,695,693,7500
|
|
20241219,094900,192206972,697,694,697,694,8092
|
|
20241219,094800,186567449,694,694,694,694,40
|
|
20241219,094700,186539689,694,694,694,694,13090
|
|
20241219,094600,177455229,697,697,697,697,0
|
|
20241219,094500,177455229,697,696,697,694,4064
|
|
20241219,094400,174632688,694,697,697,694,6470
|
|
20241219,094300,170140429,695,696,696,694,5924
|
|
20241219,094200,166020917,696,696,697,696,346
|
|
20241219,094100,165779809,697,695,697,695,556
|
|
20241219,094000,165393377,695,695,695,695,3242
|
|
20241219,093900,163140187,694,695,695,694,1741
|
|
20241219,093800,161931892,695,695,695,695,44
|
|
20241219,093700,161901312,694,694,694,692,662
|
|
20241219,093600,161443126,694,693,694,692,519
|
|
20241219,093500,161083465,694,694,694,694,2170
|
|
20241219,093400,159577485,695,695,695,695,11
|
|
20241219,093300,159569840,695,694,695,693,513
|
|
20241219,093200,159214287,693,692,694,692,743
|
|
20241219,093100,158699671,696,697,697,691,34215
|
|
20241219,093000,134949874,695,696,697,695,842
|
|
20241219,092900,134363662,699,698,699,695,4866
|
|
20241219,092800,130966953,698,698,698,697,3067
|
|
20241219,092700,128826587,698,693,698,693,29562
|
|
20241219,092600,108263577,693,692,693,692,5125
|
|
20241219,092500,104717076,691,691,691,691,566
|
|
20241219,092400,104325970,690,690,690,690,1163
|
|
20241219,092300,103523500,690,689,690,689,135
|
|
20241219,092200,103430356,688,689,689,688,14
|
|
20241219,092100,103420722,688,689,689,688,954
|
|
20241219,092000,102764196,689,689,689,688,2044
|
|
20241219,091900,101356925,689,690,690,689,806
|
|
20241219,091800,100801301,691,691,691,690,515
|
|
20241219,091700,100445937,687,691,691,687,1535
|
|
20241219,091600,99389904,691,688,691,688,16764
|
|
20241219,091500,87836748,687,685,687,685,501
|
|
20241219,091400,87493561,689,688,689,685,5182
|
|
20241219,091300,83941139,688,690,690,688,2286
|
|
20241219,091200,82366576,690,689,690,689,189
|
|
20241219,091100,82236353,689,688,689,685,6464
|
|
20241219,091000,77798702,688,689,689,688,2887
|
|
20241219,090900,75812359,687,689,690,684,28125
|
|
20241219,090800,56543168,690,694,694,686,10517
|
|
20241219,090700,49292188,692,694,694,692,641
|
|
20241219,090600,48848408,694,694,694,692,11
|
|
20241219,090500,48840778,690,690,690,690,70
|
|
20241219,090400,48792478,690,690,690,690,1421
|
|
20241219,090300,47811988,690,690,697,689,22686
|
|
20241219,090200,32159898,690,687,690,685,5976
|
|
20241219,090100,28063331,685,688,688,685,8552
|
|
20241219,090000,22193623,693,693,694,688,32040
|