608 lines
27 KiB
CSV
608 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,190500,546295296,704,704,704,704,19095
|
|
20241206,190400,546295296,704,704,704,704,0
|
|
20241206,190300,546295296,704,704,704,704,0
|
|
20241206,190200,546295296,704,704,704,704,0
|
|
20241206,190100,546295296,704,704,704,704,0
|
|
20241206,190000,546295296,704,704,704,704,0
|
|
20241206,185900,546295296,704,704,704,704,0
|
|
20241206,185800,546295296,704,704,704,704,0
|
|
20241206,185700,546295296,704,704,704,704,0
|
|
20241206,185600,546295296,704,704,704,704,0
|
|
20241206,185500,546295296,704,704,704,704,0
|
|
20241206,185400,546295296,704,704,704,704,0
|
|
20241206,185300,546295296,704,704,704,704,0
|
|
20241206,185200,546295296,704,704,704,704,0
|
|
20241206,185100,546295296,704,704,704,704,0
|
|
20241206,185000,546295296,704,704,704,704,0
|
|
20241206,184900,546295296,704,704,704,704,0
|
|
20241206,184800,546295296,704,704,704,704,0
|
|
20241206,184700,546295296,704,704,704,704,0
|
|
20241206,184600,546295296,704,704,704,704,0
|
|
20241206,184500,546295296,704,704,704,704,0
|
|
20241206,184400,546295296,704,704,704,704,0
|
|
20241206,184300,546295296,704,704,704,704,0
|
|
20241206,184200,546295296,704,704,704,704,0
|
|
20241206,184100,546295296,704,704,704,704,0
|
|
20241206,184000,546295296,704,704,704,704,0
|
|
20241206,183900,546295296,704,704,704,704,0
|
|
20241206,183800,546295296,704,704,704,704,0
|
|
20241206,183700,546295296,704,704,704,704,0
|
|
20241206,183600,546295296,704,704,704,704,0
|
|
20241206,183500,546295296,704,704,704,704,19095
|
|
20241206,183400,546295296,704,704,704,704,0
|
|
20241206,183300,546295296,704,704,704,704,0
|
|
20241206,183200,546295296,704,704,704,704,0
|
|
20241206,183100,546295296,704,704,704,704,0
|
|
20241206,183000,546295296,704,704,704,704,0
|
|
20241206,182900,546295296,704,704,704,704,0
|
|
20241206,182800,546295296,704,704,704,704,0
|
|
20241206,182700,546295296,704,704,704,704,0
|
|
20241206,182600,546295296,704,704,704,704,0
|
|
20241206,182500,546295296,704,704,704,704,0
|
|
20241206,182400,546295296,704,704,704,704,0
|
|
20241206,182300,546295296,704,704,704,704,0
|
|
20241206,182200,546295296,704,704,704,704,0
|
|
20241206,182100,546295296,704,704,704,704,0
|
|
20241206,182000,546295296,704,704,704,704,0
|
|
20241206,181900,546295296,704,704,704,704,0
|
|
20241206,181800,546295296,704,704,704,704,0
|
|
20241206,181700,546295296,704,704,704,704,0
|
|
20241206,181600,546295296,704,704,704,704,0
|
|
20241206,181500,546295296,704,704,704,704,0
|
|
20241206,181400,546295296,704,704,704,704,0
|
|
20241206,181300,546295296,704,704,704,704,0
|
|
20241206,181200,546295296,704,704,704,704,0
|
|
20241206,181100,546295296,704,704,704,704,0
|
|
20241206,181000,546295296,704,704,704,704,0
|
|
20241206,180900,546295296,704,704,704,704,0
|
|
20241206,180800,546295296,704,704,704,704,0
|
|
20241206,180700,546295296,704,704,704,704,0
|
|
20241206,180600,546295296,704,704,704,704,0
|
|
20241206,180500,546295296,704,704,704,704,19095
|
|
20241206,180400,546295296,704,704,704,704,0
|
|
20241206,180300,546295296,704,704,704,704,0
|
|
20241206,180200,546295296,704,704,704,704,0
|
|
20241206,180100,546295296,704,704,704,704,0
|
|
20241206,180000,546295296,704,704,704,704,0
|
|
20241206,175900,546295296,704,704,704,704,0
|
|
20241206,175800,546295296,704,704,704,704,0
|
|
20241206,175700,546295296,704,704,704,704,0
|
|
20241206,175600,546295296,704,704,704,704,0
|
|
20241206,175500,546295296,704,704,704,704,0
|
|
20241206,175400,546295296,704,704,704,704,0
|
|
20241206,175300,546295296,704,704,704,704,0
|
|
20241206,175200,546295296,704,704,704,704,0
|
|
20241206,175100,546295296,704,704,704,704,0
|
|
20241206,175000,546295296,704,704,704,704,0
|
|
20241206,174900,546295296,704,704,704,704,0
|
|
20241206,174800,546295296,704,704,704,704,0
|
|
20241206,174700,546295296,704,704,704,704,0
|
|
20241206,174600,546295296,704,704,704,704,0
|
|
20241206,174500,546295296,704,704,704,704,0
|
|
20241206,174400,546295296,704,704,704,704,0
|
|
20241206,174300,546295296,704,704,704,704,0
|
|
20241206,174200,546295296,704,704,704,704,0
|
|
20241206,174100,546295296,704,704,704,704,0
|
|
20241206,174000,546295296,704,704,704,704,0
|
|
20241206,173900,546295296,704,704,704,704,0
|
|
20241206,173800,546295296,704,704,704,704,0
|
|
20241206,173700,546295296,704,704,704,704,0
|
|
20241206,173600,546295296,704,704,704,704,0
|
|
20241206,173500,546295296,704,704,704,704,19095
|
|
20241206,173400,546295296,704,704,704,704,0
|
|
20241206,173300,546295296,704,704,704,704,0
|
|
20241206,173200,546295296,704,704,704,704,0
|
|
20241206,173100,546295296,704,704,704,704,0
|
|
20241206,173000,546295296,704,704,704,704,0
|
|
20241206,172900,546295296,704,704,704,704,0
|
|
20241206,172800,546295296,704,704,704,704,0
|
|
20241206,172700,546295296,704,704,704,704,0
|
|
20241206,172600,546295296,704,704,704,704,0
|
|
20241206,172500,546295296,704,704,704,704,0
|
|
20241206,172400,546295296,704,704,704,704,0
|
|
20241206,172300,546295296,704,704,704,704,0
|
|
20241206,172200,546295296,704,704,704,704,0
|
|
20241206,172100,546295296,704,704,704,704,0
|
|
20241206,172000,546295296,704,704,704,704,0
|
|
20241206,171900,546295296,704,704,704,704,0
|
|
20241206,171800,546295296,704,704,704,704,0
|
|
20241206,171700,546295296,704,704,704,704,0
|
|
20241206,171600,546295296,704,704,704,704,0
|
|
20241206,171500,546295296,704,704,704,704,0
|
|
20241206,171400,546295296,704,704,704,704,0
|
|
20241206,171300,546295296,704,704,704,704,0
|
|
20241206,171200,546295296,704,704,704,704,0
|
|
20241206,171100,546295296,704,704,704,704,0
|
|
20241206,171000,546295296,704,704,704,704,0
|
|
20241206,170900,546295296,704,704,704,704,0
|
|
20241206,170800,546295296,704,704,704,704,0
|
|
20241206,170700,546295296,704,704,704,704,0
|
|
20241206,170600,546295296,704,704,704,704,0
|
|
20241206,170500,546295296,704,704,704,704,19095
|
|
20241206,170400,546295296,704,704,704,704,0
|
|
20241206,170300,546295296,704,704,704,704,0
|
|
20241206,170200,546295296,704,704,704,704,0
|
|
20241206,170100,546295296,704,704,704,704,0
|
|
20241206,170000,546295296,704,704,704,704,0
|
|
20241206,165900,546295296,704,704,704,704,0
|
|
20241206,165800,546295296,704,704,704,704,0
|
|
20241206,165700,546295296,704,704,704,704,0
|
|
20241206,165600,546295296,704,704,704,704,0
|
|
20241206,165500,546295296,704,704,704,704,0
|
|
20241206,165400,546295296,704,704,704,704,0
|
|
20241206,165300,546295296,704,704,704,704,0
|
|
20241206,165200,546295296,704,704,704,704,0
|
|
20241206,165100,546295296,704,704,704,704,0
|
|
20241206,165000,546295296,704,704,704,704,0
|
|
20241206,164900,546295296,704,704,704,704,0
|
|
20241206,164800,546295296,704,704,704,704,0
|
|
20241206,164700,546295296,704,704,704,704,0
|
|
20241206,164600,546295296,704,704,704,704,0
|
|
20241206,164500,546295296,704,704,704,704,0
|
|
20241206,164400,546295296,704,704,704,704,0
|
|
20241206,164300,546295296,704,704,704,704,0
|
|
20241206,164200,546295296,704,704,704,704,0
|
|
20241206,164100,546295296,704,704,704,704,0
|
|
20241206,164000,546295296,704,704,704,704,0
|
|
20241206,163900,546295296,704,704,704,704,0
|
|
20241206,163800,546295296,704,704,704,704,0
|
|
20241206,163700,546295296,704,704,704,704,0
|
|
20241206,163600,546295296,704,704,704,704,0
|
|
20241206,163500,546295296,704,704,704,704,19095
|
|
20241206,163400,546295296,704,704,704,704,0
|
|
20241206,163300,546295296,704,704,704,704,0
|
|
20241206,163200,546295296,704,704,704,704,0
|
|
20241206,163100,546295296,704,704,704,704,0
|
|
20241206,163000,546295296,704,704,704,704,0
|
|
20241206,162900,546295296,704,704,704,704,0
|
|
20241206,162800,546295296,704,704,704,704,0
|
|
20241206,162700,546295296,704,704,704,704,0
|
|
20241206,162600,546295296,704,704,704,704,0
|
|
20241206,162500,546295296,704,704,704,704,0
|
|
20241206,162400,546295296,704,704,704,704,0
|
|
20241206,162300,546295296,704,704,704,704,0
|
|
20241206,162200,546295296,704,704,704,704,0
|
|
20241206,162100,546295296,704,704,704,704,0
|
|
20241206,162000,546295296,704,704,704,704,0
|
|
20241206,161900,546295296,704,704,704,704,0
|
|
20241206,161800,546295296,704,704,704,704,0
|
|
20241206,161700,546295296,704,704,704,704,0
|
|
20241206,161600,546295296,704,704,704,704,0
|
|
20241206,161500,546295296,704,704,704,704,0
|
|
20241206,161400,546295296,704,704,704,704,0
|
|
20241206,161300,546295296,704,704,704,704,0
|
|
20241206,161200,546295296,704,704,704,704,0
|
|
20241206,161100,546295296,704,704,704,704,0
|
|
20241206,161000,546295296,704,704,704,704,0
|
|
20241206,160900,546295296,704,704,704,704,0
|
|
20241206,160800,546295296,704,704,704,704,0
|
|
20241206,160700,546295296,704,704,704,704,0
|
|
20241206,160600,546295296,704,704,704,704,0
|
|
20241206,160500,546295296,704,704,704,704,19095
|
|
20241206,160400,546295296,704,704,704,704,0
|
|
20241206,160300,546295296,704,704,704,704,0
|
|
20241206,160200,546295296,704,704,704,704,0
|
|
20241206,160100,546295296,704,704,704,704,0
|
|
20241206,160000,546295296,704,704,704,704,0
|
|
20241206,155900,546295296,704,704,704,704,0
|
|
20241206,155800,546295296,704,704,704,704,0
|
|
20241206,155700,546295296,704,704,704,704,0
|
|
20241206,155600,546295296,704,704,704,704,0
|
|
20241206,155500,546295296,704,704,704,704,0
|
|
20241206,155400,546295296,704,704,704,704,0
|
|
20241206,155300,546295296,704,704,704,704,0
|
|
20241206,155200,546295296,704,704,704,704,0
|
|
20241206,155100,546295296,704,704,704,704,0
|
|
20241206,155000,546295296,704,704,704,704,0
|
|
20241206,154900,546295296,704,704,704,704,0
|
|
20241206,154800,546295296,704,704,704,704,0
|
|
20241206,154700,546295296,704,704,704,704,0
|
|
20241206,154600,546295296,704,704,704,704,0
|
|
20241206,154500,546295296,704,704,704,704,0
|
|
20241206,154400,546295296,704,704,704,704,0
|
|
20241206,154300,546295296,704,704,704,704,0
|
|
20241206,154200,546295296,704,704,704,704,0
|
|
20241206,154100,546295296,704,704,704,704,0
|
|
20241206,154000,546295296,704,704,704,704,0
|
|
20241206,153900,546295296,704,704,704,704,0
|
|
20241206,153800,546295296,704,704,704,704,0
|
|
20241206,153700,546295296,704,704,704,704,0
|
|
20241206,153600,546295296,704,704,704,704,0
|
|
20241206,153500,546295296,704,704,704,704,19095
|
|
20241206,153400,546295296,704,704,704,704,0
|
|
20241206,153300,546295296,704,704,704,704,0
|
|
20241206,153200,546295296,704,704,704,704,0
|
|
20241206,153100,546295296,704,704,704,704,0
|
|
20241206,153000,546295296,704,704,704,704,19095
|
|
20241206,152900,532852416,704,704,704,704,0
|
|
20241206,152800,532852416,704,704,704,704,0
|
|
20241206,152700,532852416,704,704,704,704,0
|
|
20241206,152600,532852416,704,704,704,704,0
|
|
20241206,152500,532852416,704,704,704,704,0
|
|
20241206,152400,532852416,704,704,704,704,0
|
|
20241206,152300,532852416,704,704,704,704,0
|
|
20241206,152200,532852416,704,704,704,704,0
|
|
20241206,152100,532852416,704,704,704,704,0
|
|
20241206,152000,532852416,704,704,704,704,0
|
|
20241206,151900,532852416,704,704,704,704,361
|
|
20241206,151800,532598272,704,704,704,704,100
|
|
20241206,151700,532527872,704,704,704,704,6
|
|
20241206,151600,532523648,703,703,703,703,1
|
|
20241206,151500,532522945,704,704,704,704,1456
|
|
20241206,151400,531497921,704,704,704,704,2200
|
|
20241206,151300,529949121,704,704,704,704,1
|
|
20241206,151200,529948417,706,706,706,706,37
|
|
20241206,151100,529922295,706,706,706,706,165
|
|
20241206,151000,529805805,708,708,708,708,8
|
|
20241206,150900,529800141,708,709,709,708,5200
|
|
20241206,150800,526113541,708,708,708,708,2
|
|
20241206,150700,526112125,700,704,704,700,1655
|
|
20241206,150600,524948738,704,708,708,704,1400
|
|
20241206,150500,523958876,709,709,709,709,1436
|
|
20241206,150400,522940752,709,709,709,709,18
|
|
20241206,150300,522927990,708,708,708,708,100
|
|
20241206,150200,522857190,709,709,709,709,0
|
|
20241206,150100,522857190,709,708,709,708,4492
|
|
20241206,150000,519676853,708,707,708,705,4586
|
|
20241206,145900,516433369,705,704,705,704,6770
|
|
20241206,145800,511667245,704,704,704,704,5
|
|
20241206,145700,511663725,704,704,704,704,80
|
|
20241206,145600,511607405,704,704,704,704,127
|
|
20241206,145500,511517997,704,704,704,704,1273
|
|
20241206,145400,510621805,704,704,704,704,3
|
|
20241206,145300,510619693,702,702,702,702,1
|
|
20241206,145200,510618991,702,702,702,702,4
|
|
20241206,145100,510616183,702,702,702,702,0
|
|
20241206,145000,510616183,702,704,704,702,315
|
|
20241206,144900,510394425,702,702,702,702,0
|
|
20241206,144800,510394425,702,702,702,702,26
|
|
20241206,144700,510376173,701,701,701,701,1
|
|
20241206,144600,510375472,701,702,705,701,3006
|
|
20241206,144500,508256298,702,701,702,701,1302
|
|
20241206,144400,507342295,702,702,702,702,2
|
|
20241206,144300,507340891,702,704,704,702,1944
|
|
20241206,144200,505975143,705,705,705,705,0
|
|
20241206,144100,505975143,705,705,705,705,5
|
|
20241206,144000,505971618,705,705,705,705,0
|
|
20241206,143900,505971618,705,706,706,705,619
|
|
20241206,143800,505535187,706,706,706,706,1359
|
|
20241206,143700,504575733,707,707,707,707,0
|
|
20241206,143600,504575733,707,707,707,707,1
|
|
20241206,143500,504575026,708,708,708,708,67
|
|
20241206,143400,504527590,708,708,708,708,0
|
|
20241206,143300,504527590,708,708,708,708,0
|
|
20241206,143200,504527590,708,708,708,708,0
|
|
20241206,143100,504527590,708,708,708,708,7
|
|
20241206,143000,504522634,708,708,708,708,21
|
|
20241206,142900,504507766,706,707,707,706,599
|
|
20241206,142800,504084871,707,707,707,707,1
|
|
20241206,142700,504084164,707,707,707,707,0
|
|
20241206,142600,504084164,707,707,707,706,2398
|
|
20241206,142500,502389733,707,707,707,707,1557
|
|
20241206,142400,501288934,708,708,708,708,26
|
|
20241206,142300,501270526,708,708,708,708,1
|
|
20241206,142200,501269818,708,708,708,708,0
|
|
20241206,142100,501269818,708,708,708,708,1045
|
|
20241206,142000,500529958,707,707,707,707,0
|
|
20241206,141900,500529958,707,709,709,707,444
|
|
20241206,141800,500216010,709,710,710,709,2109
|
|
20241206,141700,498718677,710,710,710,710,0
|
|
20241206,141600,498718677,710,710,710,710,0
|
|
20241206,141500,498718677,710,710,710,710,1698
|
|
20241206,141400,497513097,710,710,710,710,0
|
|
20241206,141300,497513097,710,712,712,710,4820
|
|
20241206,141200,494090785,712,711,712,711,728
|
|
20241206,141100,493572467,711,710,711,710,298
|
|
20241206,141000,493360591,710,709,710,709,1640
|
|
20241206,140900,492196240,709,709,709,709,0
|
|
20241206,140800,492196240,709,709,709,709,109
|
|
20241206,140700,492118959,709,709,709,709,2221
|
|
20241206,140600,490544270,709,708,709,708,81
|
|
20241206,140500,490486870,708,708,708,708,1000
|
|
20241206,140400,489778870,708,708,708,708,0
|
|
20241206,140300,489778870,708,708,708,708,0
|
|
20241206,140200,489778870,708,708,708,705,998
|
|
20241206,140100,489075274,705,707,707,705,1575
|
|
20241206,140000,487962743,707,707,707,707,21
|
|
20241206,135900,487947896,707,707,707,707,0
|
|
20241206,135800,487947896,707,707,707,707,0
|
|
20241206,135700,487947896,707,705,707,705,1100
|
|
20241206,135600,487172196,707,707,707,707,0
|
|
20241206,135500,487172196,707,707,707,707,0
|
|
20241206,135400,487172196,707,707,707,707,0
|
|
20241206,135300,487172196,707,707,707,707,2441
|
|
20241206,135200,485446409,707,707,707,707,110
|
|
20241206,135100,485368639,707,707,707,707,0
|
|
20241206,135000,485368639,707,707,707,707,0
|
|
20241206,134900,485368639,707,707,707,707,0
|
|
20241206,134800,485368639,707,707,707,707,0
|
|
20241206,134700,485368639,707,707,707,707,5
|
|
20241206,134600,485365104,707,707,707,707,5
|
|
20241206,134500,485361569,708,708,708,708,0
|
|
20241206,134400,485361569,708,708,708,708,101
|
|
20241206,134300,485290061,704,704,704,704,100
|
|
20241206,134200,485219661,705,704,705,704,112
|
|
20241206,134100,485140713,708,708,708,708,1
|
|
20241206,134000,485140005,708,708,708,708,0
|
|
20241206,133900,485140005,708,708,708,708,11
|
|
20241206,133800,485132217,709,707,709,707,5539
|
|
20241206,133700,481206568,706,701,706,701,16352
|
|
20241206,133600,469699256,700,699,700,699,2638
|
|
20241206,133500,467855194,699,699,699,699,375
|
|
20241206,133400,467593069,699,699,699,699,0
|
|
20241206,133300,467593069,699,699,699,699,49
|
|
20241206,133200,467558818,698,698,698,698,0
|
|
20241206,133100,467558818,698,698,698,698,50
|
|
20241206,133000,467523918,698,698,698,698,8012
|
|
20241206,132900,461931542,698,698,698,698,0
|
|
20241206,132800,461931542,698,698,698,698,0
|
|
20241206,132700,461931542,698,698,698,698,20
|
|
20241206,132600,461917582,698,698,698,698,1
|
|
20241206,132500,461916884,693,693,693,693,11
|
|
20241206,132400,461909261,699,699,699,699,0
|
|
20241206,132300,461909261,699,699,699,699,0
|
|
20241206,132200,461909261,699,699,699,699,0
|
|
20241206,132100,461909261,699,699,699,699,342
|
|
20241206,132000,461670203,699,699,699,699,0
|
|
20241206,131900,461670203,699,699,699,699,0
|
|
20241206,131800,461670203,699,699,699,699,0
|
|
20241206,131700,461670203,699,699,699,699,73
|
|
20241206,131600,461619176,699,699,699,699,0
|
|
20241206,131500,461619176,699,699,699,699,2
|
|
20241206,131400,461617778,699,699,699,699,1
|
|
20241206,131300,461617079,691,691,691,691,0
|
|
20241206,131200,461617079,691,695,695,691,1930
|
|
20241206,131100,460279449,690,693,693,690,155
|
|
20241206,131000,460172421,693,693,693,693,484
|
|
20241206,130900,459837009,690,691,691,690,1500
|
|
20241206,130800,458801977,690,693,693,690,2780
|
|
20241206,130700,456883447,695,695,695,695,0
|
|
20241206,130600,456883447,695,695,695,695,4
|
|
20241206,130500,456880667,690,690,690,690,6516
|
|
20241206,130400,452384627,691,694,694,691,7484
|
|
20241206,130300,447205947,695,699,699,695,3638
|
|
20241206,130200,444674097,696,696,696,696,1000
|
|
20241206,130100,443978097,696,696,696,696,8
|
|
20241206,130000,443972529,696,696,696,696,2188
|
|
20241206,125900,442449681,702,694,702,694,1684
|
|
20241206,125800,441280977,702,697,702,694,3254
|
|
20241206,125700,439022383,697,697,697,697,4998
|
|
20241206,125600,435538777,697,697,697,697,0
|
|
20241206,125500,435538777,697,697,697,697,1
|
|
20241206,125400,435538080,703,703,703,703,0
|
|
20241206,125300,435538080,703,703,703,703,0
|
|
20241206,125200,435538080,703,703,703,703,21
|
|
20241206,125100,435523317,704,704,704,704,0
|
|
20241206,125000,435523317,704,703,704,703,713
|
|
20241206,124900,435021615,704,704,704,704,14
|
|
20241206,124800,435011759,704,702,704,702,14
|
|
20241206,124700,435001905,702,702,702,702,10810
|
|
20241206,124600,427413285,694,694,694,694,0
|
|
20241206,124500,427413285,694,704,705,694,7370
|
|
20241206,124400,422275253,704,696,704,696,101
|
|
20241206,124300,422204949,694,697,697,694,23432
|
|
20241206,124200,405909742,698,698,699,698,1613
|
|
20241206,124100,404783268,699,701,701,699,3396
|
|
20241206,124000,402408885,701,702,707,701,1325
|
|
20241206,123900,401474791,701,701,701,701,0
|
|
20241206,123800,401474791,701,701,701,701,25
|
|
20241206,123700,401457266,701,703,705,701,1419
|
|
20241206,123600,400457077,705,705,705,705,0
|
|
20241206,123500,400457077,705,705,705,705,0
|
|
20241206,123400,400457077,705,705,705,705,1
|
|
20241206,123300,400456372,700,704,704,700,10269
|
|
20241206,123200,393265532,704,706,706,704,3920
|
|
20241206,123100,390504766,708,708,708,708,0
|
|
20241206,123000,390504766,708,706,708,706,10
|
|
20241206,122900,390497692,708,708,708,708,102
|
|
20241206,122800,390425476,709,708,709,708,1000
|
|
20241206,122700,389717120,709,709,709,709,0
|
|
20241206,122600,389717120,709,709,709,709,0
|
|
20241206,122500,389717120,709,709,709,709,0
|
|
20241206,122400,389717120,709,708,709,708,161
|
|
20241206,122300,389603131,705,705,705,705,1438
|
|
20241206,122200,388589341,705,705,705,705,1000
|
|
20241206,122100,387884341,706,707,707,706,112
|
|
20241206,122000,387805169,709,709,709,709,0
|
|
20241206,121900,387805169,709,709,709,709,0
|
|
20241206,121800,387805169,709,709,709,709,107
|
|
20241206,121700,387729306,709,709,709,709,0
|
|
20241206,121600,387729306,709,709,709,709,531
|
|
20241206,121500,387352827,709,707,709,707,1087
|
|
20241206,121400,386582316,707,707,707,707,219
|
|
20241206,121300,386427483,705,705,705,705,0
|
|
20241206,121200,386427483,705,706,706,705,1100
|
|
20241206,121100,385651256,707,707,707,707,2
|
|
20241206,121000,385649842,707,707,707,707,11
|
|
20241206,120900,385642065,707,707,707,707,3
|
|
20241206,120800,385639944,707,707,707,707,0
|
|
20241206,120700,385639944,707,707,707,707,0
|
|
20241206,120600,385639944,707,707,707,707,0
|
|
20241206,120500,385639944,707,708,708,707,814
|
|
20241206,120400,385063876,708,707,710,707,215
|
|
20241206,120300,384911832,707,707,707,707,1191
|
|
20241206,120200,384069795,708,708,711,708,202
|
|
20241206,120100,383926776,707,707,707,707,211
|
|
20241206,120000,383777599,708,708,708,708,0
|
|
20241206,115900,383777599,708,708,708,708,0
|
|
20241206,115800,383777599,708,708,708,708,110
|
|
20241206,115700,383699719,708,708,708,708,8
|
|
20241206,115600,383694055,708,707,708,707,1301
|
|
20241206,115500,382773247,708,712,712,708,1010
|
|
20241206,115400,382058127,712,712,712,712,0
|
|
20241206,115300,382058127,712,709,712,709,4050
|
|
20241206,115200,379186674,709,709,709,709,0
|
|
20241206,115100,379186674,709,709,709,709,0
|
|
20241206,115000,379186674,709,712,712,709,1545
|
|
20241206,114900,378088769,712,712,712,712,468
|
|
20241206,114800,377755553,712,712,712,712,702
|
|
20241206,114700,377255729,712,712,712,712,1803
|
|
20241206,114600,375971993,712,711,712,711,2786
|
|
20241206,114500,373988362,712,708,712,708,13877
|
|
20241206,114400,364133933,707,703,707,703,32689
|
|
20241206,114300,341086431,703,703,703,703,4812
|
|
20241206,114200,337703595,702,700,702,700,18148
|
|
20241206,114100,324982347,697,697,697,697,153
|
|
20241206,114000,324875706,700,700,700,700,213
|
|
20241206,113900,324726606,700,700,700,700,331
|
|
20241206,113800,324494906,700,700,700,700,670
|
|
20241206,113700,324025906,700,697,700,697,537
|
|
20241206,113600,323650126,697,701,701,697,21
|
|
20241206,113500,323635485,700,703,703,700,10108
|
|
20241206,113400,316549781,701,701,701,701,388
|
|
20241206,113300,316277793,703,703,703,703,40
|
|
20241206,113200,316249673,704,703,704,703,2553
|
|
20241206,113100,314454413,703,701,703,701,1419
|
|
20241206,113000,313456964,701,696,701,695,7273
|
|
20241206,112900,308366964,699,695,699,695,500
|
|
20241206,112800,308018664,695,695,695,695,800
|
|
20241206,112700,307462664,695,697,697,695,1841
|
|
20241206,112600,306182576,700,700,700,700,0
|
|
20241206,112500,306182576,700,700,700,700,1032
|
|
20241206,112400,305460176,701,701,701,701,914
|
|
20241206,112300,304819462,701,701,701,701,3
|
|
20241206,112200,304817359,701,699,701,699,2913
|
|
20241206,112100,302778361,699,699,699,699,700
|
|
20241206,112000,302289061,695,695,695,695,0
|
|
20241206,111900,302289061,695,695,695,695,0
|
|
20241206,111800,302289061,695,695,695,695,0
|
|
20241206,111700,302289061,695,695,695,695,0
|
|
20241206,111600,302289061,695,695,695,695,3395
|
|
20241206,111500,299929536,695,695,695,695,0
|
|
20241206,111400,299929536,695,695,695,695,0
|
|
20241206,111300,299929536,695,695,695,695,500
|
|
20241206,111200,299582036,699,695,699,695,17
|
|
20241206,111100,299570193,695,696,696,695,10000
|
|
20241206,111000,292620159,695,698,698,695,144
|
|
20241206,110900,292519977,698,698,698,698,429
|
|
20241206,110800,292220535,698,698,698,698,249
|
|
20241206,110700,292046733,698,698,698,698,2
|
|
20241206,110600,292045337,698,698,698,698,50
|
|
20241206,110500,292010437,699,692,699,690,5999
|
|
20241206,110400,287852082,692,691,692,691,9303
|
|
20241206,110300,281423121,690,691,691,690,4140
|
|
20241206,110200,278563801,689,688,689,688,801
|
|
20241206,110100,278012212,688,688,688,688,0
|
|
20241206,110000,278012212,688,688,688,688,122
|
|
20241206,105900,277928276,690,690,690,690,0
|
|
20241206,105800,277928276,690,689,690,689,22778
|
|
20241206,105700,262223840,690,690,690,690,4
|
|
20241206,105600,262221080,690,682,690,680,1001
|
|
20241206,105500,261539875,680,683,683,680,15000
|
|
20241206,105400,251335491,681,685,685,681,11940
|
|
20241206,105300,243169718,685,685,686,685,11737
|
|
20241206,105200,235126896,686,692,696,685,48684
|
|
20241206,105100,201604224,692,691,692,691,256
|
|
20241206,105000,201427080,692,693,697,692,7209
|
|
20241206,104900,196436128,692,697,697,692,7917
|
|
20241206,104800,190953669,694,697,697,694,16826
|
|
20241206,104700,179259539,697,698,698,696,13920
|
|
20241206,104600,169563476,699,699,699,699,4261
|
|
20241206,104500,166585037,699,700,701,699,1297
|
|
20241206,104400,165677137,700,698,700,698,102
|
|
20241206,104300,165605939,698,698,698,698,2561
|
|
20241206,104200,163818361,698,698,698,698,81
|
|
20241206,104100,163761823,698,701,701,698,3060
|
|
20241206,104000,161624813,701,701,701,701,70
|
|
20241206,103900,161575743,698,698,698,698,0
|
|
20241206,103800,161575743,698,701,701,698,87
|
|
20241206,103700,161514966,697,697,697,697,9
|
|
20241206,103600,161508693,698,699,699,698,10879
|
|
20241206,103500,153913696,699,699,699,699,200
|
|
20241206,103400,153773896,702,702,702,702,0
|
|
20241206,103300,153773896,702,703,703,697,11135
|
|
20241206,103200,146000158,703,703,703,703,41
|
|
20241206,103100,145971335,703,703,703,703,40
|
|
20241206,103000,145943215,703,703,703,703,30
|
|
20241206,102900,145922125,699,698,699,698,1631
|
|
20241206,102800,144783446,699,698,699,698,440
|
|
20241206,102700,144476286,699,703,703,699,2946
|
|
20241206,102600,142415642,703,702,703,702,1969
|
|
20241206,102500,141033368,702,703,703,702,2390
|
|
20241206,102400,139355558,703,703,703,700,499
|
|
20241206,102300,139006168,703,702,703,702,2865
|
|
20241206,102200,136994919,702,702,702,702,40
|
|
20241206,102100,136966839,702,702,702,701,41
|
|
20241206,102000,136938058,702,702,702,702,31
|
|
20241206,101900,136916296,699,702,702,698,13
|
|
20241206,101800,136907213,697,703,703,697,1285
|
|
20241206,101700,136009406,703,702,703,700,2988
|
|
20241206,101600,133912356,700,700,700,700,124
|
|
20241206,101500,133825556,700,700,700,700,11
|
|
20241206,101400,133817856,697,700,700,697,3
|
|
20241206,101300,133815762,697,699,699,697,709
|
|
20241206,101200,133321369,699,699,699,697,173
|
|
20241206,101100,133200462,699,699,699,699,60
|
|
20241206,101000,133158522,700,700,700,697,4063
|
|
20241206,100900,130323579,700,701,701,700,7
|
|
20241206,100800,130318678,701,700,701,700,160
|
|
20241206,100700,130206668,702,702,702,702,4
|
|
20241206,100600,130203860,702,702,702,702,94
|
|
20241206,100500,130137872,702,702,702,702,12
|
|
20241206,100400,130129448,702,700,702,700,40
|
|
20241206,100300,130101432,700,700,700,699,1811
|
|
20241206,100200,128834843,700,700,700,700,48
|
|
20241206,100100,128801243,700,700,700,698,2945
|
|
20241206,100000,126745483,700,700,700,700,30
|
|
20241206,095900,126724483,698,698,698,698,1
|
|
20241206,095800,126723785,698,703,703,698,44
|
|
20241206,095700,126693058,703,698,703,698,3
|
|
20241206,095600,126690959,703,700,703,697,1865
|
|
20241206,095500,125388961,700,697,700,697,766
|
|
20241206,095400,124855056,700,700,700,700,1
|
|
20241206,095300,124854356,697,698,698,697,3176
|
|
20241206,095200,122637651,698,700,700,698,590
|
|
20241206,095100,122225729,698,698,700,698,20
|
|
20241206,095000,122211767,698,704,704,698,810
|
|
20241206,094900,121646327,704,698,704,698,60
|
|
20241206,094800,121604147,705,705,705,697,10292
|
|
20241206,094700,114424525,705,705,705,705,7
|
|
20241206,094600,114419590,704,699,704,699,563
|
|
20241206,094500,114025043,705,705,705,699,65
|
|
20241206,094400,113979248,705,705,705,705,52
|
|
20241206,094300,113942588,705,705,705,698,168
|
|
20241206,094200,113824351,698,707,707,698,6868
|
|
20241206,094100,109015628,707,707,707,707,10
|
|
20241206,094000,109008558,706,706,706,706,0
|
|
20241206,093900,109008558,706,706,706,706,2221
|
|
20241206,093800,107440532,706,706,706,706,3877
|
|
20241206,093700,104703370,706,704,706,698,6896
|
|
20241206,093600,99846638,698,700,700,698,211
|
|
20241206,093500,99698940,700,700,700,700,2940
|
|
20241206,093400,97640940,695,697,697,695,19909
|
|
20241206,093300,83783784,697,699,699,697,9422
|
|
20241206,093200,77209107,699,705,705,699,3284
|
|
20241206,093100,74910511,705,705,705,700,1187
|
|
20241206,093000,74078874,705,705,705,705,720
|
|
20241206,092900,73571274,704,702,704,702,9897
|
|
20241206,092800,66619886,703,703,703,703,26
|
|
20241206,092700,66601608,703,703,703,703,30
|
|
20241206,092600,66580518,703,703,703,703,250
|
|
20241206,092500,66404768,703,702,703,702,3323
|
|
20241206,092400,64071753,702,700,702,700,2743
|
|
20241206,092300,62151621,700,700,700,700,315
|
|
20241206,092200,61931121,700,700,702,700,1011
|
|
20241206,092100,61223419,700,702,702,700,283
|
|
20241206,092000,61024853,702,702,702,702,1
|
|
20241206,091900,61024151,699,699,702,699,233
|
|
20241206,091800,60861281,699,699,699,699,1827
|
|
20241206,091700,59584208,702,698,702,698,101
|
|
20241206,091600,59513706,703,699,703,696,734
|
|
20241206,091500,59001698,703,701,704,700,522
|
|
20241206,091400,58635791,703,703,703,699,310
|
|
20241206,091300,58417897,703,698,704,698,91
|
|
20241206,091200,58354298,696,698,698,696,714
|
|
20241206,091100,57856404,699,699,699,695,15753
|
|
20241206,091000,46892087,700,705,705,700,4245
|
|
20241206,090900,43920532,700,700,705,699,5916
|
|
20241206,090800,39784242,699,701,701,699,14769
|
|
20241206,090700,29441361,705,705,705,700,11018
|
|
20241206,090600,21712193,705,707,707,705,6639
|
|
20241206,090500,17025413,707,708,710,707,3307
|
|
20241206,090400,14685487,708,715,715,708,414
|
|
20241206,090300,14389792,715,710,718,708,5378
|
|
20241206,090200,10581465,718,720,720,711,774
|
|
20241206,090100,10028428,719,721,721,711,223
|
|
20241206,090000,9868320,722,709,723,709,13909
|