608 lines
27 KiB
CSV
608 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,190500,861646999,724,724,724,724,16138
|
|
20241203,190400,861646999,724,724,724,724,0
|
|
20241203,190300,861646999,724,724,724,724,0
|
|
20241203,190200,861646999,724,724,724,724,0
|
|
20241203,190100,861646999,724,724,724,724,0
|
|
20241203,190000,861646999,724,724,724,724,0
|
|
20241203,185900,861646999,724,724,724,724,0
|
|
20241203,185800,861646999,724,724,724,724,0
|
|
20241203,185700,861646999,724,724,724,724,0
|
|
20241203,185600,861646999,724,724,724,724,0
|
|
20241203,185500,861646999,724,724,724,724,0
|
|
20241203,185400,861646999,724,724,724,724,0
|
|
20241203,185300,861646999,724,724,724,724,0
|
|
20241203,185200,861646999,724,724,724,724,0
|
|
20241203,185100,861646999,724,724,724,724,0
|
|
20241203,185000,861646999,724,724,724,724,0
|
|
20241203,184900,861646999,724,724,724,724,0
|
|
20241203,184800,861646999,724,724,724,724,0
|
|
20241203,184700,861646999,724,724,724,724,0
|
|
20241203,184600,861646999,724,724,724,724,0
|
|
20241203,184500,861646999,724,724,724,724,0
|
|
20241203,184400,861646999,724,724,724,724,0
|
|
20241203,184300,861646999,724,724,724,724,0
|
|
20241203,184200,861646999,724,724,724,724,0
|
|
20241203,184100,861646999,724,724,724,724,0
|
|
20241203,184000,861646999,724,724,724,724,0
|
|
20241203,183900,861646999,724,724,724,724,0
|
|
20241203,183800,861646999,724,724,724,724,0
|
|
20241203,183700,861646999,724,724,724,724,0
|
|
20241203,183600,861646999,724,724,724,724,0
|
|
20241203,183500,861646999,724,724,724,724,16138
|
|
20241203,183400,861646999,724,724,724,724,0
|
|
20241203,183300,861646999,724,724,724,724,0
|
|
20241203,183200,861646999,724,724,724,724,0
|
|
20241203,183100,861646999,724,724,724,724,0
|
|
20241203,183000,861646999,724,724,724,724,0
|
|
20241203,182900,861646999,724,724,724,724,0
|
|
20241203,182800,861646999,724,724,724,724,0
|
|
20241203,182700,861646999,724,724,724,724,0
|
|
20241203,182600,861646999,724,724,724,724,0
|
|
20241203,182500,861646999,724,724,724,724,0
|
|
20241203,182400,861646999,724,724,724,724,0
|
|
20241203,182300,861646999,724,724,724,724,0
|
|
20241203,182200,861646999,724,724,724,724,0
|
|
20241203,182100,861646999,724,724,724,724,0
|
|
20241203,182000,861646999,724,724,724,724,0
|
|
20241203,181900,861646999,724,724,724,724,0
|
|
20241203,181800,861646999,724,724,724,724,0
|
|
20241203,181700,861646999,724,724,724,724,0
|
|
20241203,181600,861646999,724,724,724,724,0
|
|
20241203,181500,861646999,724,724,724,724,0
|
|
20241203,181400,861646999,724,724,724,724,0
|
|
20241203,181300,861646999,724,724,724,724,0
|
|
20241203,181200,861646999,724,724,724,724,0
|
|
20241203,181100,861646999,724,724,724,724,0
|
|
20241203,181000,861646999,724,724,724,724,0
|
|
20241203,180900,861646999,724,724,724,724,0
|
|
20241203,180800,861646999,724,724,724,724,0
|
|
20241203,180700,861646999,724,724,724,724,0
|
|
20241203,180600,861646999,724,724,724,724,0
|
|
20241203,180500,861646999,724,724,724,724,16138
|
|
20241203,180400,861646999,724,724,724,724,0
|
|
20241203,180300,861646999,724,724,724,724,0
|
|
20241203,180200,861646999,724,724,724,724,0
|
|
20241203,180100,861646999,724,724,724,724,0
|
|
20241203,180000,861646999,724,724,724,724,0
|
|
20241203,175900,861646999,724,724,724,724,0
|
|
20241203,175800,861646999,724,724,724,724,0
|
|
20241203,175700,861646999,724,724,724,724,0
|
|
20241203,175600,861646999,724,724,724,724,0
|
|
20241203,175500,861646999,724,724,724,724,0
|
|
20241203,175400,861646999,724,724,724,724,0
|
|
20241203,175300,861646999,724,724,724,724,0
|
|
20241203,175200,861646999,724,724,724,724,0
|
|
20241203,175100,861646999,724,724,724,724,0
|
|
20241203,175000,861646999,724,724,724,724,0
|
|
20241203,174900,861646999,724,724,724,724,0
|
|
20241203,174800,861646999,724,724,724,724,0
|
|
20241203,174700,861646999,724,724,724,724,0
|
|
20241203,174600,861646999,724,724,724,724,0
|
|
20241203,174500,861646999,724,724,724,724,0
|
|
20241203,174400,861646999,724,724,724,724,0
|
|
20241203,174300,861646999,724,724,724,724,0
|
|
20241203,174200,861646999,724,724,724,724,0
|
|
20241203,174100,861646999,724,724,724,724,0
|
|
20241203,174000,861646999,724,724,724,724,0
|
|
20241203,173900,861646999,724,724,724,724,0
|
|
20241203,173800,861646999,724,724,724,724,0
|
|
20241203,173700,861646999,724,724,724,724,0
|
|
20241203,173600,861646999,724,724,724,724,0
|
|
20241203,173500,861646999,724,724,724,724,16138
|
|
20241203,173400,861646999,724,724,724,724,0
|
|
20241203,173300,861646999,724,724,724,724,0
|
|
20241203,173200,861646999,724,724,724,724,0
|
|
20241203,173100,861646999,724,724,724,724,0
|
|
20241203,173000,861646999,724,724,724,724,0
|
|
20241203,172900,861646999,724,724,724,724,0
|
|
20241203,172800,861646999,724,724,724,724,0
|
|
20241203,172700,861646999,724,724,724,724,0
|
|
20241203,172600,861646999,724,724,724,724,0
|
|
20241203,172500,861646999,724,724,724,724,0
|
|
20241203,172400,861646999,724,724,724,724,0
|
|
20241203,172300,861646999,724,724,724,724,0
|
|
20241203,172200,861646999,724,724,724,724,0
|
|
20241203,172100,861646999,724,724,724,724,0
|
|
20241203,172000,861646999,724,724,724,724,0
|
|
20241203,171900,861646999,724,724,724,724,0
|
|
20241203,171800,861646999,724,724,724,724,0
|
|
20241203,171700,861646999,724,724,724,724,0
|
|
20241203,171600,861646999,724,724,724,724,0
|
|
20241203,171500,861646999,724,724,724,724,0
|
|
20241203,171400,861646999,724,724,724,724,0
|
|
20241203,171300,861646999,724,724,724,724,0
|
|
20241203,171200,861646999,724,724,724,724,0
|
|
20241203,171100,861646999,724,724,724,724,0
|
|
20241203,171000,861646999,724,724,724,724,0
|
|
20241203,170900,861646999,724,724,724,724,0
|
|
20241203,170800,861646999,724,724,724,724,0
|
|
20241203,170700,861646999,724,724,724,724,0
|
|
20241203,170600,861646999,724,724,724,724,0
|
|
20241203,170500,861646999,724,724,724,724,16138
|
|
20241203,170400,861646999,724,724,724,724,0
|
|
20241203,170300,861646999,724,724,724,724,0
|
|
20241203,170200,861646999,724,724,724,724,0
|
|
20241203,170100,861646999,724,724,724,724,0
|
|
20241203,170000,861646999,724,724,724,724,0
|
|
20241203,165900,861646999,724,724,724,724,0
|
|
20241203,165800,861646999,724,724,724,724,0
|
|
20241203,165700,861646999,724,724,724,724,0
|
|
20241203,165600,861646999,724,724,724,724,0
|
|
20241203,165500,861646999,724,724,724,724,0
|
|
20241203,165400,861646999,724,724,724,724,0
|
|
20241203,165300,861646999,724,724,724,724,0
|
|
20241203,165200,861646999,724,724,724,724,0
|
|
20241203,165100,861646999,724,724,724,724,0
|
|
20241203,165000,861646999,724,724,724,724,0
|
|
20241203,164900,861646999,724,724,724,724,0
|
|
20241203,164800,861646999,724,724,724,724,0
|
|
20241203,164700,861646999,724,724,724,724,0
|
|
20241203,164600,861646999,724,724,724,724,0
|
|
20241203,164500,861646999,724,724,724,724,0
|
|
20241203,164400,861646999,724,724,724,724,0
|
|
20241203,164300,861646999,724,724,724,724,0
|
|
20241203,164200,861646999,724,724,724,724,0
|
|
20241203,164100,861646999,724,724,724,724,0
|
|
20241203,164000,861646999,724,724,724,724,0
|
|
20241203,163900,861646999,724,724,724,724,0
|
|
20241203,163800,861646999,724,724,724,724,0
|
|
20241203,163700,861646999,724,724,724,724,0
|
|
20241203,163600,861646999,724,724,724,724,0
|
|
20241203,163500,861646999,724,724,724,724,16138
|
|
20241203,163400,861646999,724,724,724,724,0
|
|
20241203,163300,861646999,724,724,724,724,0
|
|
20241203,163200,861646999,724,724,724,724,0
|
|
20241203,163100,861646999,724,724,724,724,0
|
|
20241203,163000,861646999,724,724,724,724,0
|
|
20241203,162900,861646999,724,724,724,724,0
|
|
20241203,162800,861646999,724,724,724,724,0
|
|
20241203,162700,861646999,724,724,724,724,0
|
|
20241203,162600,861646999,724,724,724,724,0
|
|
20241203,162500,861646999,724,724,724,724,0
|
|
20241203,162400,861646999,724,724,724,724,0
|
|
20241203,162300,861646999,724,724,724,724,0
|
|
20241203,162200,861646999,724,724,724,724,0
|
|
20241203,162100,861646999,724,724,724,724,0
|
|
20241203,162000,861646999,724,724,724,724,0
|
|
20241203,161900,861646999,724,724,724,724,0
|
|
20241203,161800,861646999,724,724,724,724,0
|
|
20241203,161700,861646999,724,724,724,724,0
|
|
20241203,161600,861646999,724,724,724,724,0
|
|
20241203,161500,861646999,724,724,724,724,0
|
|
20241203,161400,861646999,724,724,724,724,0
|
|
20241203,161300,861646999,724,724,724,724,0
|
|
20241203,161200,861646999,724,724,724,724,0
|
|
20241203,161100,861646999,724,724,724,724,0
|
|
20241203,161000,861646999,724,724,724,724,0
|
|
20241203,160900,861646999,724,724,724,724,0
|
|
20241203,160800,861646999,724,724,724,724,0
|
|
20241203,160700,861646999,724,724,724,724,0
|
|
20241203,160600,861646999,724,724,724,724,0
|
|
20241203,160500,861646999,724,724,724,724,16138
|
|
20241203,160400,861646999,724,724,724,724,0
|
|
20241203,160300,861646999,724,724,724,724,0
|
|
20241203,160200,861646999,724,724,724,724,0
|
|
20241203,160100,861646999,724,724,724,724,0
|
|
20241203,160000,861646999,724,724,724,724,0
|
|
20241203,155900,861646999,724,724,724,724,0
|
|
20241203,155800,861646999,724,724,724,724,0
|
|
20241203,155700,861646999,724,724,724,724,0
|
|
20241203,155600,861646999,724,724,724,724,0
|
|
20241203,155500,861646999,724,724,724,724,0
|
|
20241203,155400,861646999,724,724,724,724,0
|
|
20241203,155300,861646999,724,724,724,724,0
|
|
20241203,155200,861646999,724,724,724,724,0
|
|
20241203,155100,861646999,724,724,724,724,0
|
|
20241203,155000,861646999,724,724,724,724,0
|
|
20241203,154900,861646999,724,724,724,724,0
|
|
20241203,154800,861646999,724,724,724,724,0
|
|
20241203,154700,861646999,724,724,724,724,0
|
|
20241203,154600,861646999,724,724,724,724,0
|
|
20241203,154500,861646999,724,724,724,724,0
|
|
20241203,154400,861646999,724,724,724,724,0
|
|
20241203,154300,861646999,724,724,724,724,0
|
|
20241203,154200,861646999,724,724,724,724,0
|
|
20241203,154100,861646999,724,724,724,724,0
|
|
20241203,154000,861646999,724,724,724,724,0
|
|
20241203,153900,861646999,724,724,724,724,0
|
|
20241203,153800,861646999,724,724,724,724,0
|
|
20241203,153700,861646999,724,724,724,724,0
|
|
20241203,153600,861646999,724,724,724,724,0
|
|
20241203,153500,861646999,724,724,724,724,16138
|
|
20241203,153400,861646999,724,724,724,724,0
|
|
20241203,153300,861646999,724,724,724,724,0
|
|
20241203,153200,861646999,724,724,724,724,0
|
|
20241203,153100,861646999,724,724,724,724,0
|
|
20241203,153000,861646999,724,724,724,724,16138
|
|
20241203,152900,849963087,724,724,724,724,0
|
|
20241203,152800,849963087,724,724,724,724,0
|
|
20241203,152700,849963087,724,724,724,724,0
|
|
20241203,152600,849963087,724,724,724,724,0
|
|
20241203,152500,849963087,724,724,724,724,0
|
|
20241203,152400,849963087,724,724,724,724,0
|
|
20241203,152300,849963087,724,724,724,724,0
|
|
20241203,152200,849963087,724,724,724,724,0
|
|
20241203,152100,849963087,724,724,724,724,0
|
|
20241203,152000,849963087,724,724,724,724,0
|
|
20241203,151900,849963087,724,718,724,718,12834
|
|
20241203,151800,840695260,718,718,719,715,10492
|
|
20241203,151700,833177203,717,718,721,717,5569
|
|
20241203,151600,829172151,717,720,720,717,1286
|
|
20241203,151500,828246270,720,719,720,718,3687
|
|
20241203,151400,825598704,720,721,721,720,201
|
|
20241203,151300,825453945,721,718,721,718,15085
|
|
20241203,151200,814595683,718,718,718,715,601
|
|
20241203,151100,814165748,718,719,719,714,900
|
|
20241203,151000,813522737,719,714,719,714,14409
|
|
20241203,150900,803211649,715,718,718,715,4577
|
|
20241203,150800,799938245,718,718,718,718,1101
|
|
20241203,150700,799147727,718,715,718,715,3772
|
|
20241203,150600,796447764,718,719,719,715,1538
|
|
20241203,150500,795346224,718,718,718,718,7164
|
|
20241203,150400,790202472,719,718,719,718,2268
|
|
20241203,150300,788573998,715,718,718,715,1007
|
|
20241203,150200,787850990,718,718,718,717,12900
|
|
20241203,150100,778600195,718,716,718,716,4019
|
|
20241203,150000,775718884,716,716,716,715,1067
|
|
20241203,145900,774955972,715,715,715,714,720
|
|
20241203,145800,774441182,714,716,716,714,2391
|
|
20241203,145700,772733954,716,714,716,714,156
|
|
20241203,145600,772622346,714,715,716,714,563
|
|
20241203,145500,772219390,716,716,716,716,26
|
|
20241203,145400,772200774,716,716,716,716,23
|
|
20241203,145300,772184306,717,716,717,713,7749
|
|
20241203,145200,766657729,717,715,717,715,1647
|
|
20241203,145100,765480056,715,715,717,715,3177
|
|
20241203,145000,763208497,717,717,717,714,1626
|
|
20241203,144900,762044005,717,714,717,713,19684
|
|
20241203,144800,747987418,714,715,715,714,443
|
|
20241203,144700,747671089,715,714,715,714,3244
|
|
20241203,144600,745354629,715,715,715,711,6991
|
|
20241203,144500,740371431,716,717,717,716,2174
|
|
20241203,144400,738812973,717,719,719,717,186
|
|
20241203,144300,738679454,719,719,719,718,449
|
|
20241203,144200,738357023,719,719,721,719,423
|
|
20241203,144100,738052880,721,719,721,719,234
|
|
20241203,144000,737884536,720,721,721,720,585
|
|
20241203,143900,737463046,722,722,722,722,5
|
|
20241203,143800,737459436,722,723,723,718,7216
|
|
20241203,143700,732272264,723,719,723,719,639
|
|
20241203,143600,731812815,723,721,723,721,8810
|
|
20241203,143500,725448810,721,721,721,721,3
|
|
20241203,143400,725446647,719,721,721,719,530
|
|
20241203,143300,725064577,721,722,722,718,7635
|
|
20241203,143200,719580310,722,721,722,718,1175
|
|
20241203,143100,718735849,722,722,722,722,6
|
|
20241203,143000,718731517,718,721,722,718,5285
|
|
20241203,142900,714930032,721,721,721,721,239
|
|
20241203,142800,714757713,721,721,721,720,224
|
|
20241203,142700,714596210,721,722,722,720,1284
|
|
20241203,142600,713669350,722,722,722,721,215
|
|
20241203,142500,713514320,720,721,721,720,2650
|
|
20241203,142400,711605437,721,720,721,719,3527
|
|
20241203,142300,709063162,719,722,722,718,3431
|
|
20241203,142200,706590763,721,722,722,721,2424
|
|
20241203,142100,704841807,721,721,721,721,1140
|
|
20241203,142000,704019867,721,721,722,720,3314
|
|
20241203,141900,701629341,721,721,722,721,637
|
|
20241203,141800,701169499,720,718,720,718,3648
|
|
20241203,141700,698544394,716,715,719,715,4021
|
|
20241203,141600,695667642,716,715,716,715,1386
|
|
20241203,141500,694676647,716,716,716,716,1523
|
|
20241203,141400,693586179,716,716,718,716,343
|
|
20241203,141300,693340479,716,720,720,716,9487
|
|
20241203,141200,686521684,720,720,720,719,5759
|
|
20241203,141100,682379865,721,721,721,721,137
|
|
20241203,141000,682281088,719,720,723,718,2912
|
|
20241203,140900,680185030,723,718,723,718,1086
|
|
20241203,140800,679402957,718,718,720,718,4889
|
|
20241203,140700,675891851,719,720,725,717,15975
|
|
20241203,140600,664400636,725,726,732,720,48026
|
|
20241203,140500,629592903,724,721,728,719,16166
|
|
20241203,140400,617942207,720,722,725,720,8093
|
|
20241203,140300,612101382,724,726,730,720,42616
|
|
20241203,140200,581162290,726,714,726,714,71167
|
|
20241203,140100,530108023,714,713,714,713,1512
|
|
20241203,140000,529029023,713,713,713,713,10319
|
|
20241203,135900,521671576,713,711,713,711,7230
|
|
20241203,135800,516522671,710,710,710,710,90
|
|
20241203,135700,516458771,709,710,710,709,1654
|
|
20241203,135600,515284665,710,710,710,710,1
|
|
20241203,135500,515283955,711,711,711,711,31
|
|
20241203,135400,515261914,708,711,711,708,1474
|
|
20241203,135300,514218307,711,711,711,711,891
|
|
20241203,135200,513584806,711,711,711,711,16
|
|
20241203,135100,513573430,712,712,712,712,37
|
|
20241203,135000,513547086,712,712,712,712,130
|
|
20241203,134900,513454526,712,712,712,712,371
|
|
20241203,134800,513190374,712,711,712,711,201
|
|
20241203,134700,513047462,712,712,712,711,903
|
|
20241203,134600,512404608,712,711,712,711,9392
|
|
20241203,134500,505724289,711,709,711,709,10215
|
|
20241203,134400,498477356,709,706,709,706,530
|
|
20241203,134300,498101919,709,709,709,709,2
|
|
20241203,134200,498100501,705,705,709,705,407
|
|
20241203,134100,497812662,708,708,708,708,2
|
|
20241203,134000,497811246,705,707,708,704,17501
|
|
20241203,133900,485465471,707,709,709,707,246
|
|
20241203,133800,485291331,707,707,707,707,0
|
|
20241203,133700,485291331,707,709,710,707,4714
|
|
20241203,133600,481948909,709,707,709,706,2711
|
|
20241203,133500,480032090,707,706,707,705,7174
|
|
20241203,133400,474962984,706,706,706,706,1108
|
|
20241203,133300,474180736,706,706,706,706,150
|
|
20241203,133200,474074836,707,707,707,707,500
|
|
20241203,133100,473721336,707,707,707,707,0
|
|
20241203,133000,473721336,707,707,707,707,1464
|
|
20241203,132900,472686288,707,707,707,707,0
|
|
20241203,132800,472686288,707,707,707,707,2355
|
|
20241203,132700,471021303,705,705,705,705,500
|
|
20241203,132600,470668803,705,707,707,705,2880
|
|
20241203,132500,468637341,707,707,707,707,0
|
|
20241203,132400,468637341,707,707,707,707,2
|
|
20241203,132300,468635927,707,707,707,707,300
|
|
20241203,132200,468423827,707,707,707,706,21
|
|
20241203,132100,468408990,706,706,707,706,713
|
|
20241203,132000,467905608,706,707,707,706,691
|
|
20241203,131900,467417571,707,707,707,707,11
|
|
20241203,131800,467409794,707,706,707,706,2250
|
|
20241203,131700,465821068,706,708,708,706,3722
|
|
20241203,131600,463188021,709,710,710,709,1355
|
|
20241203,131500,462227026,710,709,710,709,738
|
|
20241203,131400,461703184,710,710,710,710,0
|
|
20241203,131300,461703184,710,710,710,710,500
|
|
20241203,131200,461348184,710,709,710,709,103
|
|
20241203,131100,461275156,709,709,710,709,1371
|
|
20241203,131000,460303114,709,710,710,709,719
|
|
20241203,130900,459793124,709,710,710,709,284
|
|
20241203,130800,459591606,710,708,710,708,502
|
|
20241203,130700,459235190,710,710,710,710,167
|
|
20241203,130600,459116620,710,710,710,710,235
|
|
20241203,130500,458949770,710,710,710,710,3
|
|
20241203,130400,458947640,708,710,710,708,750
|
|
20241203,130300,458415340,711,711,711,711,545
|
|
20241203,130200,458027845,711,710,711,710,1812
|
|
20241203,130100,456741025,710,708,710,708,31
|
|
20241203,130000,456719075,708,708,708,708,57
|
|
20241203,125900,456678719,708,708,708,708,1856
|
|
20241203,125800,455364671,708,708,708,707,1114
|
|
20241203,125700,454575964,706,705,706,705,2197
|
|
20241203,125600,453026777,705,704,705,704,550
|
|
20241203,125500,452639077,705,705,705,705,0
|
|
20241203,125400,452639077,705,705,705,705,1614
|
|
20241203,125300,451501207,705,705,705,705,200
|
|
20241203,125200,451360207,704,704,704,704,0
|
|
20241203,125100,451360207,704,704,704,704,153
|
|
20241203,125000,451252495,704,704,704,704,300
|
|
20241203,124900,451041295,704,704,704,704,800
|
|
20241203,124800,450478095,703,703,703,703,0
|
|
20241203,124700,450478095,703,704,704,703,1102
|
|
20241203,124600,449702387,703,704,704,703,259
|
|
20241203,124500,449520184,704,704,704,704,1
|
|
20241203,124400,449519480,702,702,702,702,2837
|
|
20241203,124300,447527906,704,706,706,704,3522
|
|
20241203,124200,445046117,706,706,706,706,0
|
|
20241203,124100,445046117,706,707,707,706,1581
|
|
20241203,124000,443929828,707,708,708,707,636
|
|
20241203,123900,443479888,708,711,711,708,2536
|
|
20241203,123800,441679992,711,709,711,709,2156
|
|
20241203,123700,440149762,708,708,708,708,4
|
|
20241203,123600,440146930,708,709,709,708,21
|
|
20241203,123500,440132053,707,707,707,707,707
|
|
20241203,123400,439632204,707,710,710,707,701
|
|
20241203,123300,439136594,706,706,711,706,7006
|
|
20241203,123200,434161444,705,705,705,705,254
|
|
20241203,123100,433982374,706,707,707,706,4428
|
|
20241203,123000,430851780,707,705,707,705,3000
|
|
20241203,122900,428732174,705,705,705,705,266
|
|
20241203,122800,428544644,704,704,704,704,0
|
|
20241203,122700,428544644,704,704,704,704,3508
|
|
20241203,122600,426075012,702,702,702,702,309
|
|
20241203,122500,425858094,704,703,704,703,4311
|
|
20241203,122400,422825068,703,703,703,703,177
|
|
20241203,122300,422700637,703,703,703,703,1697
|
|
20241203,122200,421507646,703,703,703,703,300
|
|
20241203,122100,421296746,703,703,703,703,0
|
|
20241203,122000,421296746,703,704,704,703,38
|
|
20241203,121900,421270029,704,704,704,704,1
|
|
20241203,121800,421269325,704,704,704,704,0
|
|
20241203,121700,421269325,704,704,704,704,104
|
|
20241203,121600,421196109,704,701,704,701,1535
|
|
20241203,121500,420120029,701,701,701,701,0
|
|
20241203,121400,420120029,701,701,701,701,158
|
|
20241203,121300,420009271,704,704,704,704,44
|
|
20241203,121200,419978295,704,704,704,704,15
|
|
20241203,121100,419967735,700,701,701,700,2117
|
|
20241203,121000,418484032,701,702,702,701,15096
|
|
20241203,120900,407901735,702,701,702,701,1503
|
|
20241203,120800,406847812,701,702,702,701,1035
|
|
20241203,120700,406121249,702,703,703,702,3002
|
|
20241203,120600,404010844,703,704,704,703,101
|
|
20241203,120500,403939840,702,704,704,702,151
|
|
20241203,120400,403833538,704,704,704,704,402
|
|
20241203,120300,403550530,704,704,704,704,0
|
|
20241203,120200,403550530,704,704,704,704,18
|
|
20241203,120100,403537858,704,702,704,702,34
|
|
20241203,120000,403513962,704,704,704,704,3
|
|
20241203,115900,403511850,704,704,704,704,200
|
|
20241203,115800,403371050,704,704,704,704,120
|
|
20241203,115700,403286570,704,704,704,704,300
|
|
20241203,115600,403075370,701,702,702,701,211
|
|
20241203,115500,402927448,704,704,704,704,0
|
|
20241203,115400,402927448,704,703,704,703,102
|
|
20241203,115300,402855741,704,704,704,704,10
|
|
20241203,115200,402848701,704,704,704,704,0
|
|
20241203,115100,402848701,704,705,705,704,362
|
|
20241203,115000,402593852,704,705,705,704,3762
|
|
20241203,114900,399945403,705,705,705,705,1239
|
|
20241203,114800,399071908,705,706,707,705,2112
|
|
20241203,114700,397578793,706,706,706,706,4188
|
|
20241203,114600,394622065,706,707,707,706,1561
|
|
20241203,114500,393518444,707,707,707,707,500
|
|
20241203,114400,393164944,707,704,707,704,9127
|
|
20241203,114300,386726583,703,703,703,703,0
|
|
20241203,114200,386726583,703,702,703,702,2103
|
|
20241203,114100,385249839,703,703,703,703,0
|
|
20241203,114000,385249839,703,703,703,703,62
|
|
20241203,113900,385206253,703,702,703,702,2066
|
|
20241203,113800,383753864,702,702,702,702,1
|
|
20241203,113700,383753162,700,700,700,700,0
|
|
20241203,113600,383753162,700,700,700,700,1135
|
|
20241203,113500,382958662,700,702,702,700,7881
|
|
20241203,113400,377438473,703,703,703,703,0
|
|
20241203,113300,377438473,703,703,703,703,294
|
|
20241203,113200,377231791,703,703,703,703,773
|
|
20241203,113100,376688372,704,703,704,703,333
|
|
20241203,113000,376454085,704,704,704,704,0
|
|
20241203,112900,376454085,704,704,704,704,0
|
|
20241203,112800,376454085,704,704,704,704,0
|
|
20241203,112700,376454085,704,704,704,704,0
|
|
20241203,112600,376454085,704,703,704,703,1475
|
|
20241203,112500,375416252,703,703,703,703,502
|
|
20241203,112400,375063346,703,703,703,703,0
|
|
20241203,112300,375063346,703,703,703,703,272
|
|
20241203,112200,374872130,703,703,703,703,251
|
|
20241203,112100,374695677,705,705,705,705,0
|
|
20241203,112000,374695677,705,705,705,705,1
|
|
20241203,111900,374694972,704,704,706,704,8323
|
|
20241203,111800,368829364,704,703,704,702,90
|
|
20241203,111700,368766110,703,701,703,701,292
|
|
20241203,111600,368561373,704,704,704,704,0
|
|
20241203,111500,368561373,704,704,704,704,0
|
|
20241203,111400,368561373,704,704,704,704,0
|
|
20241203,111300,368561373,704,701,704,701,832
|
|
20241203,111200,367978038,701,703,703,701,2060
|
|
20241203,111100,366531817,704,703,704,703,600
|
|
20241203,111000,366109917,703,703,703,703,400
|
|
20241203,110900,365828717,703,703,703,703,200
|
|
20241203,110800,365688117,703,703,703,703,2983
|
|
20241203,110700,363591068,704,704,704,704,500
|
|
20241203,110600,363239068,707,707,707,707,65
|
|
20241203,110500,363193113,707,707,707,707,0
|
|
20241203,110400,363193113,707,707,707,707,1
|
|
20241203,110300,363192406,707,707,707,707,50
|
|
20241203,110200,363157056,708,707,708,703,1772
|
|
20241203,110100,361908040,708,708,708,703,1919
|
|
20241203,110000,360551878,708,708,708,708,0
|
|
20241203,105900,360551878,708,708,708,708,1
|
|
20241203,105800,360551170,708,708,708,708,1
|
|
20241203,105700,360550462,708,708,708,708,712
|
|
20241203,105600,360046366,708,705,708,705,2704
|
|
20241203,105500,358138743,702,702,702,702,2000
|
|
20241203,105400,356734743,705,702,705,702,716
|
|
20241203,105300,356232108,701,705,705,701,2831
|
|
20241203,105200,354247273,705,703,705,701,4086
|
|
20241203,105100,351381758,705,705,705,705,6
|
|
20241203,105000,351377528,705,705,705,705,500
|
|
20241203,104900,351025028,706,706,706,706,1
|
|
20241203,104800,351024322,706,705,706,701,7186
|
|
20241203,104700,345975178,706,706,706,706,237
|
|
20241203,104600,345807856,707,708,708,707,1663
|
|
20241203,104500,344631285,708,707,708,707,132
|
|
20241203,104400,344537959,707,707,707,707,1668
|
|
20241203,104300,343358683,708,706,708,706,1664
|
|
20241203,104200,342183718,706,706,706,706,29
|
|
20241203,104100,342163244,708,708,708,708,150
|
|
20241203,104000,342057044,708,708,708,708,1
|
|
20241203,103900,342056336,706,707,707,706,1681
|
|
20241203,103800,340869240,706,709,709,706,4586
|
|
20241203,103700,337622309,709,709,709,709,1185
|
|
20241203,103600,336782144,708,709,709,708,915
|
|
20241203,103500,336133830,709,708,709,708,1190
|
|
20241203,103400,335291169,708,708,708,706,416
|
|
20241203,103300,334997137,710,709,710,706,9372
|
|
20241203,103200,328372836,709,709,709,709,264
|
|
20241203,103100,328185660,709,714,714,709,10676
|
|
20241203,103000,320592548,714,714,715,712,3036
|
|
20241203,102900,318424691,714,715,715,714,2418
|
|
20241203,102800,316698234,710,714,715,710,6744
|
|
20241203,102700,311893291,714,706,714,706,50012
|
|
20241203,102600,276438855,706,705,707,705,15646
|
|
20241203,102500,265399004,705,705,705,705,2002
|
|
20241203,102400,263987594,703,703,703,703,2340
|
|
20241203,102300,262342574,705,705,705,705,14
|
|
20241203,102200,262332704,705,703,705,703,1043
|
|
20241203,102100,261598361,703,703,704,703,2571
|
|
20241203,102000,259788388,703,703,703,703,3126
|
|
20241203,101900,257590810,703,703,703,703,741
|
|
20241203,101800,257069887,702,703,703,702,257
|
|
20241203,101700,256889373,704,704,704,701,1653
|
|
20241203,101600,255729928,703,704,704,703,21
|
|
20241203,101500,255715158,701,702,702,701,1092
|
|
20241203,101400,254948600,702,702,702,701,621
|
|
20241203,101300,254513267,701,701,701,701,303
|
|
20241203,101200,254300864,705,705,705,702,1799
|
|
20241203,101100,253036116,704,703,704,702,8928
|
|
20241203,101000,246754822,703,704,704,702,527
|
|
20241203,100900,246383841,704,700,704,700,2609
|
|
20241203,100800,244548676,701,697,701,697,13507
|
|
20241203,100700,235109421,697,697,697,696,12033
|
|
20241203,100600,226727450,696,696,697,696,4000
|
|
20241203,100500,223940080,697,696,697,696,3
|
|
20241203,100400,223937990,697,696,697,696,1025
|
|
20241203,100300,223224407,696,696,696,696,3164
|
|
20241203,100200,221022263,696,697,697,696,2022
|
|
20241203,100100,219612939,697,696,697,695,11921
|
|
20241203,100000,211318168,696,696,696,696,888
|
|
20241203,095900,210700120,697,697,697,697,1107
|
|
20241203,095800,209928541,695,698,698,695,2
|
|
20241203,095700,209927148,695,698,698,695,454
|
|
20241203,095600,209611570,694,696,696,694,2001
|
|
20241203,095500,208219053,699,699,699,699,1
|
|
20241203,095400,208218354,696,699,700,696,5155
|
|
20241203,095300,204615194,699,696,700,693,7117
|
|
20241203,095200,199680891,696,700,700,696,505
|
|
20241203,095100,199329391,693,700,700,693,19178
|
|
20241203,095000,186015710,699,697,699,697,2561
|
|
20241203,094900,184228571,697,697,697,697,1103
|
|
20241203,094800,183459780,699,700,700,699,530
|
|
20241203,094700,183089308,699,699,700,699,405
|
|
20241203,094600,182806209,699,700,700,699,357
|
|
20241203,094500,182556380,700,696,700,696,5507
|
|
20241203,094400,178723481,696,697,700,696,5950
|
|
20241203,094300,174576329,698,700,700,697,3324
|
|
20241203,094200,172258876,700,698,700,698,2312
|
|
20241203,094100,170644008,700,700,700,698,6043
|
|
20241203,094000,166421509,700,700,701,700,1601
|
|
20241203,093900,165300807,700,700,700,700,289
|
|
20241203,093800,165098507,700,701,701,700,2062
|
|
20241203,093700,163655051,701,701,702,700,7843
|
|
20241203,093600,158163074,700,701,701,700,610
|
|
20241203,093500,157735870,702,702,702,701,9929
|
|
20241203,093400,150775618,702,702,702,702,880
|
|
20241203,093300,150157858,703,702,703,702,102
|
|
20241203,093200,150086252,704,704,704,701,1919
|
|
20241203,093100,148738880,704,704,704,703,1137
|
|
20241203,093000,147939138,703,704,705,703,1286
|
|
20241203,092900,147034576,705,705,705,703,254
|
|
20241203,092800,146855662,705,702,705,701,5319
|
|
20241203,092700,143121102,702,700,702,700,1345
|
|
20241203,092600,142178983,700,697,700,697,16759
|
|
20241203,092500,130481393,698,698,698,698,1001
|
|
20241203,092400,129782695,697,698,698,697,6054
|
|
20241203,092300,125562987,697,698,698,697,19
|
|
20241203,092200,125549730,698,700,701,698,1518
|
|
20241203,092100,124489216,700,698,701,698,8663
|
|
20241203,092000,118426406,702,703,703,700,3007
|
|
20241203,091900,116321489,703,698,703,698,42
|
|
20241203,091800,116292135,698,702,702,698,350
|
|
20241203,091700,116047419,698,702,702,698,8297
|
|
20241203,091600,110242885,703,703,704,703,309
|
|
20241203,091500,110025603,703,707,708,703,6001
|
|
20241203,091400,105791032,708,708,708,708,325
|
|
20241203,091300,105560932,707,707,707,707,8109
|
|
20241203,091200,99827869,707,707,707,703,8089
|
|
20241203,091100,94120535,707,699,707,698,29309
|
|
20241203,091000,73533373,699,699,700,699,2741
|
|
20241203,090900,71617232,697,695,699,694,28563
|
|
20241203,090800,51741878,695,696,696,695,2136
|
|
20241203,090700,50255735,696,694,697,694,710
|
|
20241203,090600,49762180,694,696,697,694,8561
|
|
20241203,090500,43805424,697,699,699,695,6885
|
|
20241203,090400,39014063,699,703,703,697,8908
|
|
20241203,090300,32802733,703,701,704,701,5510
|
|
20241203,090200,28925435,701,708,708,693,16746
|
|
20241203,090100,17169523,708,704,709,704,10842
|
|
20241203,090000,9528159,703,700,703,695,13490
|