705 lines
32 KiB
CSV
705 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,204200,1072310655,403,403,403,403,16058
|
|
20241219,204100,1072310655,403,403,403,403,0
|
|
20241219,204000,1072310655,403,403,403,403,0
|
|
20241219,203900,1072310655,403,403,403,403,0
|
|
20241219,203800,1072310655,403,403,403,403,0
|
|
20241219,203700,1072310655,403,403,403,403,0
|
|
20241219,203600,1072310655,403,403,403,403,0
|
|
20241219,203500,1072310655,403,403,403,403,0
|
|
20241219,203400,1072310655,403,403,403,403,0
|
|
20241219,203300,1072310655,403,403,403,403,0
|
|
20241219,203200,1072310655,403,403,403,403,0
|
|
20241219,203100,1072310655,403,403,403,403,0
|
|
20241219,203000,1072310655,403,403,403,403,0
|
|
20241219,202900,1072310655,403,403,403,403,0
|
|
20241219,202800,1072310655,403,403,403,403,0
|
|
20241219,202700,1072310655,403,403,403,403,0
|
|
20241219,202600,1072310655,403,403,403,403,0
|
|
20241219,202500,1072310655,403,403,403,403,0
|
|
20241219,202400,1072310655,403,403,403,403,0
|
|
20241219,202300,1072310655,403,403,403,403,0
|
|
20241219,202200,1072310655,403,403,403,403,0
|
|
20241219,202100,1072310655,403,403,403,403,0
|
|
20241219,202000,1072310655,403,403,403,403,0
|
|
20241219,201900,1072310655,403,403,403,403,0
|
|
20241219,201800,1072310655,403,403,403,403,0
|
|
20241219,201700,1072310655,403,403,403,403,0
|
|
20241219,201600,1072310655,403,403,403,403,0
|
|
20241219,201500,1072310655,403,403,403,403,0
|
|
20241219,201400,1072310655,403,403,403,403,0
|
|
20241219,201300,1072310655,403,403,403,403,0
|
|
20241219,201200,1072310655,403,403,403,403,16058
|
|
20241219,201100,1072310655,403,403,403,403,0
|
|
20241219,201000,1072310655,403,403,403,403,0
|
|
20241219,200900,1072310655,403,403,403,403,0
|
|
20241219,200800,1072310655,403,403,403,403,0
|
|
20241219,200700,1072310655,403,403,403,403,0
|
|
20241219,200600,1072310655,403,403,403,403,0
|
|
20241219,200500,1072310655,403,403,403,403,0
|
|
20241219,200400,1072310655,403,403,403,403,0
|
|
20241219,200300,1072310655,403,403,403,403,0
|
|
20241219,200200,1072310655,403,403,403,403,0
|
|
20241219,200100,1072310655,403,403,403,403,0
|
|
20241219,200000,1072310655,403,403,403,403,0
|
|
20241219,195900,1072310655,403,403,403,403,0
|
|
20241219,195800,1072310655,403,403,403,403,0
|
|
20241219,195700,1072310655,403,403,403,403,0
|
|
20241219,195600,1072310655,403,403,403,403,0
|
|
20241219,195500,1072310655,403,403,403,403,0
|
|
20241219,195400,1072310655,403,403,403,403,0
|
|
20241219,195300,1072310655,403,403,403,403,0
|
|
20241219,195200,1072310655,403,403,403,403,0
|
|
20241219,195100,1072310655,403,403,403,403,0
|
|
20241219,195000,1072310655,403,403,403,403,0
|
|
20241219,194900,1072310655,403,403,403,403,0
|
|
20241219,194800,1072310655,403,403,403,403,0
|
|
20241219,194700,1072310655,403,403,403,403,0
|
|
20241219,194600,1072310655,403,403,403,403,0
|
|
20241219,194500,1072310655,403,403,403,403,0
|
|
20241219,194400,1072310655,403,403,403,403,0
|
|
20241219,194300,1072310655,403,403,403,403,0
|
|
20241219,194200,1072310655,403,403,403,403,16058
|
|
20241219,194100,1072310655,403,403,403,403,0
|
|
20241219,194000,1072310655,403,403,403,403,0
|
|
20241219,193900,1072310655,403,403,403,403,0
|
|
20241219,193800,1072310655,403,403,403,403,0
|
|
20241219,193700,1072310655,403,403,403,403,0
|
|
20241219,193600,1072310655,403,403,403,403,0
|
|
20241219,193500,1072310655,403,403,403,403,0
|
|
20241219,193400,1072310655,403,403,403,403,0
|
|
20241219,193300,1072310655,403,403,403,403,0
|
|
20241219,193200,1072310655,403,403,403,403,0
|
|
20241219,193100,1072310655,403,403,403,403,0
|
|
20241219,193000,1072310655,403,403,403,403,0
|
|
20241219,192900,1072310655,403,403,403,403,0
|
|
20241219,192800,1072310655,403,403,403,403,0
|
|
20241219,192700,1072310655,403,403,403,403,0
|
|
20241219,192600,1072310655,403,403,403,403,0
|
|
20241219,192500,1072310655,403,403,403,403,0
|
|
20241219,192400,1072310655,403,403,403,403,0
|
|
20241219,192300,1072310655,403,403,403,403,0
|
|
20241219,192200,1072310655,403,403,403,403,0
|
|
20241219,192100,1072310655,403,403,403,403,0
|
|
20241219,192000,1072310655,403,403,403,403,0
|
|
20241219,191900,1072310655,403,403,403,403,0
|
|
20241219,191800,1072310655,403,403,403,403,0
|
|
20241219,191700,1072310655,403,403,403,403,0
|
|
20241219,191600,1072310655,403,403,403,403,0
|
|
20241219,191500,1072310655,403,403,403,403,0
|
|
20241219,191400,1072310655,403,403,403,403,0
|
|
20241219,191300,1072310655,403,403,403,403,0
|
|
20241219,191200,1072310655,403,403,403,403,16058
|
|
20241219,191100,1072310655,403,403,403,403,0
|
|
20241219,191000,1072310655,403,403,403,403,0
|
|
20241219,190900,1072310655,403,403,403,403,0
|
|
20241219,190800,1072310655,403,403,403,403,0
|
|
20241219,190700,1072310655,403,403,403,403,0
|
|
20241219,190600,1072310655,403,403,403,403,0
|
|
20241219,190500,1072310655,403,403,403,403,0
|
|
20241219,190400,1072310655,403,403,403,403,0
|
|
20241219,190300,1072310655,403,403,403,403,0
|
|
20241219,190200,1072310655,403,403,403,403,0
|
|
20241219,190100,1072310655,403,403,403,403,0
|
|
20241219,190000,1072310655,403,403,403,403,0
|
|
20241219,185900,1072310655,403,403,403,403,0
|
|
20241219,185800,1072310655,403,403,403,403,0
|
|
20241219,185700,1072310655,403,403,403,403,0
|
|
20241219,185600,1072310655,403,403,403,403,0
|
|
20241219,185500,1072310655,403,403,403,403,0
|
|
20241219,185400,1072310655,403,403,403,403,0
|
|
20241219,185300,1072310655,403,403,403,403,0
|
|
20241219,185200,1072310655,403,403,403,403,0
|
|
20241219,185100,1072310655,403,403,403,403,0
|
|
20241219,185000,1072310655,403,403,403,403,0
|
|
20241219,184900,1072310655,403,403,403,403,0
|
|
20241219,184800,1072310655,403,403,403,403,0
|
|
20241219,184700,1072310655,403,403,403,403,0
|
|
20241219,184600,1072310655,403,403,403,403,0
|
|
20241219,184500,1072310655,403,403,403,403,0
|
|
20241219,184400,1072310655,403,403,403,403,0
|
|
20241219,184300,1072310655,403,403,403,403,0
|
|
20241219,184200,1072310655,403,403,403,403,16058
|
|
20241219,184100,1072310655,403,403,403,403,0
|
|
20241219,184000,1072310655,403,403,403,403,0
|
|
20241219,183900,1072310655,403,403,403,403,0
|
|
20241219,183800,1072310655,403,403,403,403,0
|
|
20241219,183700,1072310655,403,403,403,403,0
|
|
20241219,183600,1072310655,403,403,403,403,0
|
|
20241219,183500,1072310655,403,403,403,403,0
|
|
20241219,183400,1072310655,403,403,403,403,0
|
|
20241219,183300,1072310655,403,403,403,403,0
|
|
20241219,183200,1072310655,403,403,403,403,0
|
|
20241219,183100,1072310655,403,403,403,403,0
|
|
20241219,183000,1072310655,403,403,403,403,0
|
|
20241219,182900,1072310655,403,403,403,403,0
|
|
20241219,182800,1072310655,403,403,403,403,0
|
|
20241219,182700,1072310655,403,403,403,403,0
|
|
20241219,182600,1072310655,403,403,403,403,0
|
|
20241219,182500,1072310655,403,403,403,403,0
|
|
20241219,182400,1072310655,403,403,403,403,0
|
|
20241219,182300,1072310655,403,403,403,403,0
|
|
20241219,182200,1072310655,403,403,403,403,0
|
|
20241219,182100,1072310655,403,403,403,403,0
|
|
20241219,182000,1072310655,403,403,403,403,0
|
|
20241219,181900,1072310655,403,403,403,403,0
|
|
20241219,181800,1072310655,403,403,403,403,0
|
|
20241219,181700,1072310655,403,403,403,403,0
|
|
20241219,181600,1072310655,403,403,403,403,0
|
|
20241219,181500,1072310655,403,403,403,403,0
|
|
20241219,181400,1072310655,403,403,403,403,0
|
|
20241219,181300,1072310655,403,403,403,403,0
|
|
20241219,181200,1072310655,403,403,403,403,16058
|
|
20241219,181100,1072310655,403,403,403,403,0
|
|
20241219,181000,1072310655,403,403,403,403,0
|
|
20241219,180900,1072310655,403,403,403,403,0
|
|
20241219,180800,1072310655,403,403,403,403,0
|
|
20241219,180700,1072310655,403,403,403,403,0
|
|
20241219,180600,1072310655,403,403,403,403,0
|
|
20241219,180500,1072310655,403,403,403,403,0
|
|
20241219,180400,1072310655,403,403,403,403,0
|
|
20241219,180300,1072310655,403,403,403,403,0
|
|
20241219,180200,1072310655,403,403,403,403,0
|
|
20241219,180100,1072310655,403,403,403,403,0
|
|
20241219,180000,1072310655,403,403,403,403,0
|
|
20241219,175900,1072310655,403,403,403,403,0
|
|
20241219,175800,1072310655,403,403,403,403,0
|
|
20241219,175700,1072310655,403,403,403,403,0
|
|
20241219,175600,1072310655,403,403,403,403,0
|
|
20241219,175500,1072310655,403,403,403,403,0
|
|
20241219,175400,1072310655,403,403,403,403,0
|
|
20241219,175300,1072310655,403,403,403,403,0
|
|
20241219,175200,1072310655,403,403,403,403,0
|
|
20241219,175100,1072310655,403,403,403,403,0
|
|
20241219,175000,1072310655,403,403,403,403,0
|
|
20241219,174900,1072310655,403,403,403,403,0
|
|
20241219,174800,1072310655,403,403,403,403,0
|
|
20241219,174700,1072310655,403,403,403,403,0
|
|
20241219,174600,1072310655,403,403,403,403,0
|
|
20241219,174500,1072310655,403,403,403,403,0
|
|
20241219,174400,1072310655,403,403,403,403,0
|
|
20241219,174300,1072310655,403,403,403,403,0
|
|
20241219,174200,1072310655,403,403,403,403,16058
|
|
20241219,174100,1072310655,403,403,403,403,0
|
|
20241219,174000,1072310655,403,403,403,403,0
|
|
20241219,173900,1072310655,403,403,403,403,0
|
|
20241219,173800,1072310655,403,403,403,403,0
|
|
20241219,173700,1072310655,403,403,403,403,0
|
|
20241219,173600,1072310655,403,403,403,403,0
|
|
20241219,173500,1072310655,403,403,403,403,0
|
|
20241219,173400,1072310655,403,403,403,403,0
|
|
20241219,173300,1072310655,403,403,403,403,0
|
|
20241219,173200,1072310655,403,403,403,403,0
|
|
20241219,173100,1072310655,403,403,403,403,0
|
|
20241219,173000,1072310655,403,403,403,403,0
|
|
20241219,172900,1072310655,403,403,403,403,0
|
|
20241219,172800,1072310655,403,403,403,403,0
|
|
20241219,172700,1072310655,403,403,403,403,0
|
|
20241219,172600,1072310655,403,403,403,403,0
|
|
20241219,172500,1072310655,403,403,403,403,0
|
|
20241219,172400,1072310655,403,403,403,403,0
|
|
20241219,172300,1072310655,403,403,403,403,0
|
|
20241219,172200,1072310655,403,403,403,403,0
|
|
20241219,172100,1072310655,403,403,403,403,0
|
|
20241219,172000,1072310655,403,403,403,403,0
|
|
20241219,171900,1072310655,403,403,403,403,0
|
|
20241219,171800,1072310655,403,403,403,403,0
|
|
20241219,171700,1072310655,403,403,403,403,0
|
|
20241219,171600,1072310655,403,403,403,403,0
|
|
20241219,171500,1072310655,403,403,403,403,0
|
|
20241219,171400,1072310655,403,403,403,403,0
|
|
20241219,171300,1072310655,403,403,403,403,0
|
|
20241219,171200,1072310655,403,403,403,403,16058
|
|
20241219,171100,1072310655,403,403,403,403,0
|
|
20241219,171000,1072310655,403,403,403,403,0
|
|
20241219,170900,1072310655,403,403,403,403,0
|
|
20241219,170800,1072310655,403,403,403,403,0
|
|
20241219,170700,1072310655,403,403,403,403,0
|
|
20241219,170600,1072310655,403,403,403,403,0
|
|
20241219,170500,1072310655,403,403,403,403,0
|
|
20241219,170400,1072310655,403,403,403,403,0
|
|
20241219,170300,1072310655,403,403,403,403,0
|
|
20241219,170200,1072310655,403,403,403,403,0
|
|
20241219,170100,1072310655,403,403,403,403,0
|
|
20241219,170000,1072310655,403,403,403,403,0
|
|
20241219,165900,1072310655,403,403,403,403,0
|
|
20241219,165800,1072310655,403,403,403,403,0
|
|
20241219,165700,1072310655,403,403,403,403,0
|
|
20241219,165600,1072310655,403,403,403,403,0
|
|
20241219,165500,1072310655,403,403,403,403,0
|
|
20241219,165400,1072310655,403,403,403,403,0
|
|
20241219,165300,1072310655,403,403,403,403,0
|
|
20241219,165200,1072310655,403,403,403,403,0
|
|
20241219,165100,1072310655,403,403,403,403,0
|
|
20241219,165000,1072310655,403,403,403,403,0
|
|
20241219,164900,1072310655,403,403,403,403,0
|
|
20241219,164800,1072310655,403,403,403,403,0
|
|
20241219,164700,1072310655,403,403,403,403,0
|
|
20241219,164600,1072310655,403,403,403,403,0
|
|
20241219,164500,1072310655,403,403,403,403,0
|
|
20241219,164400,1072310655,403,403,403,403,0
|
|
20241219,164300,1072310655,403,403,403,403,0
|
|
20241219,164200,1072310655,403,403,403,403,16058
|
|
20241219,164100,1072310655,403,403,403,403,0
|
|
20241219,164000,1072310655,403,403,403,403,0
|
|
20241219,163900,1072310655,403,403,403,403,0
|
|
20241219,163800,1072310655,403,403,403,403,0
|
|
20241219,163700,1072310655,403,403,403,403,0
|
|
20241219,163600,1072310655,403,403,403,403,0
|
|
20241219,163500,1072310655,403,403,403,403,0
|
|
20241219,163400,1072310655,403,403,403,403,0
|
|
20241219,163300,1072310655,403,403,403,403,0
|
|
20241219,163200,1072310655,403,403,403,403,0
|
|
20241219,163100,1072310655,403,403,403,403,0
|
|
20241219,163000,1072310655,403,403,403,403,0
|
|
20241219,162900,1072310655,403,403,403,403,0
|
|
20241219,162800,1072310655,403,403,403,403,0
|
|
20241219,162700,1072310655,403,403,403,403,0
|
|
20241219,162600,1072310655,403,403,403,403,0
|
|
20241219,162500,1072310655,403,403,403,403,0
|
|
20241219,162400,1072310655,403,403,403,403,0
|
|
20241219,162300,1072310655,403,403,403,403,0
|
|
20241219,162200,1072310655,403,403,403,403,0
|
|
20241219,162100,1072310655,403,403,403,403,0
|
|
20241219,162000,1072310655,403,403,403,403,0
|
|
20241219,161900,1072310655,403,403,403,403,0
|
|
20241219,161800,1072310655,403,403,403,403,0
|
|
20241219,161700,1072310655,403,403,403,403,0
|
|
20241219,161600,1072310655,403,403,403,403,0
|
|
20241219,161500,1072310655,403,403,403,403,0
|
|
20241219,161400,1072310655,403,403,403,403,0
|
|
20241219,161300,1072310655,403,403,403,403,0
|
|
20241219,161200,1072310655,403,403,403,403,16058
|
|
20241219,161100,1072310655,403,403,403,403,0
|
|
20241219,161000,1072310655,403,403,403,403,0
|
|
20241219,160900,1072310655,403,403,403,403,0
|
|
20241219,160800,1072310655,403,403,403,403,0
|
|
20241219,160700,1072310655,403,403,403,403,0
|
|
20241219,160600,1072310655,403,403,403,403,0
|
|
20241219,160500,1072310655,403,403,403,403,0
|
|
20241219,160400,1072310655,403,403,403,403,0
|
|
20241219,160300,1072310655,403,403,403,403,0
|
|
20241219,160200,1072310655,403,403,403,403,0
|
|
20241219,160100,1072310655,403,403,403,403,0
|
|
20241219,160000,1072310655,403,403,403,403,0
|
|
20241219,155900,1072310655,403,403,403,403,0
|
|
20241219,155800,1072310655,403,403,403,403,0
|
|
20241219,155700,1072310655,403,403,403,403,0
|
|
20241219,155600,1072310655,403,403,403,403,0
|
|
20241219,155500,1072310655,403,403,403,403,0
|
|
20241219,155400,1072310655,403,403,403,403,0
|
|
20241219,155300,1072310655,403,403,403,403,0
|
|
20241219,155200,1072310655,403,403,403,403,0
|
|
20241219,155100,1072310655,403,403,403,403,0
|
|
20241219,155000,1072310655,403,403,403,403,0
|
|
20241219,154900,1072310655,403,403,403,403,0
|
|
20241219,154800,1072310655,403,403,403,403,0
|
|
20241219,154700,1072310655,403,403,403,403,0
|
|
20241219,154600,1072310655,403,403,403,403,0
|
|
20241219,154500,1072310655,403,403,403,403,0
|
|
20241219,154400,1072310655,403,403,403,403,0
|
|
20241219,154300,1072310655,403,403,403,403,0
|
|
20241219,154200,1072310655,403,403,403,403,16058
|
|
20241219,154100,1072310655,403,403,403,403,0
|
|
20241219,154000,1072310655,403,403,403,403,0
|
|
20241219,153900,1072310655,403,403,403,403,0
|
|
20241219,153800,1072310655,403,403,403,403,0
|
|
20241219,153700,1072310655,403,403,403,403,0
|
|
20241219,153600,1072310655,403,403,403,403,0
|
|
20241219,153500,1072310655,403,403,403,403,0
|
|
20241219,153400,1072310655,403,403,403,403,0
|
|
20241219,153300,1072310655,403,403,403,403,0
|
|
20241219,153200,1072310655,403,403,403,403,0
|
|
20241219,153100,1072310655,403,403,403,403,0
|
|
20241219,153000,1072310655,403,403,403,403,16058
|
|
20241219,152900,1065839281,403,403,403,403,0
|
|
20241219,152800,1065839281,403,403,403,403,0
|
|
20241219,152700,1065839281,403,403,403,403,0
|
|
20241219,152600,1065839281,403,403,403,403,0
|
|
20241219,152500,1065839281,403,403,403,403,0
|
|
20241219,152400,1065839281,403,403,403,403,0
|
|
20241219,152300,1065839281,403,403,403,403,0
|
|
20241219,152200,1065839281,403,403,403,403,0
|
|
20241219,152100,1065839281,403,403,403,403,0
|
|
20241219,152000,1065839281,403,403,403,403,0
|
|
20241219,151900,1065839281,403,407,407,403,9003
|
|
20241219,151800,1062211060,407,404,407,402,7207
|
|
20241219,151700,1059309285,407,407,407,404,554
|
|
20241219,151600,1059083810,407,406,407,406,960
|
|
20241219,151500,1058694049,406,402,406,402,47
|
|
20241219,151400,1058675051,407,404,407,401,23577
|
|
20241219,151300,1049189625,404,404,404,404,1636
|
|
20241219,151200,1048528681,404,408,408,404,7341
|
|
20241219,151100,1045551521,405,406,409,404,21064
|
|
20241219,151000,1037037567,406,407,407,405,4701
|
|
20241219,150900,1035127680,407,409,409,407,7961
|
|
20241219,150800,1031887541,407,411,411,407,2237
|
|
20241219,150700,1030969161,411,411,411,411,63
|
|
20241219,150600,1030943268,411,410,411,410,774
|
|
20241219,150500,1030625254,411,407,411,407,5152
|
|
20241219,150400,1028528334,411,411,411,407,977
|
|
20241219,150300,1028130594,408,408,408,407,3684
|
|
20241219,150200,1026628132,408,408,408,408,7203
|
|
20241219,150100,1023689308,408,411,411,408,9797
|
|
20241219,150000,1019679173,411,411,411,411,464
|
|
20241219,145900,1019488469,411,411,411,411,0
|
|
20241219,145800,1019488469,411,411,411,411,90
|
|
20241219,145700,1019451479,411,412,412,411,146
|
|
20241219,145600,1019391467,412,413,413,412,1136
|
|
20241219,145500,1018923429,413,413,413,413,13
|
|
20241219,145400,1018918060,413,413,413,413,10000
|
|
20241219,145300,1014788060,411,413,413,411,3623
|
|
20241219,145200,1013297824,411,411,411,411,0
|
|
20241219,145100,1013297824,411,413,413,411,17
|
|
20241219,145000,1013290823,413,413,413,413,1013
|
|
20241219,144900,1012872454,413,413,413,413,10013
|
|
20241219,144800,1008737085,413,413,413,413,5021
|
|
20241219,144700,1006663412,413,413,413,413,16
|
|
20241219,144600,1006656804,413,413,413,413,4006
|
|
20241219,144500,1005002326,413,412,413,412,550
|
|
20241219,144400,1004775184,412,412,412,411,953
|
|
20241219,144300,1004382558,411,413,413,411,951
|
|
20241219,144200,1003989927,414,414,414,414,7
|
|
20241219,144100,1003987029,410,410,410,410,0
|
|
20241219,144000,1003987029,410,410,410,410,0
|
|
20241219,143900,1003987029,410,410,410,410,0
|
|
20241219,143800,1003987029,410,410,410,410,0
|
|
20241219,143700,1003987029,410,411,411,410,122
|
|
20241219,143600,1003937004,412,412,412,412,967
|
|
20241219,143500,1003538600,411,412,412,411,577
|
|
20241219,143400,1003301369,412,412,412,412,30
|
|
20241219,143300,1003289009,412,412,412,412,1
|
|
20241219,143200,1003288597,412,412,412,412,0
|
|
20241219,143100,1003288597,412,412,412,412,0
|
|
20241219,143000,1003288597,412,412,412,412,0
|
|
20241219,142900,1003288597,412,414,414,412,1181
|
|
20241219,142800,1002801437,414,413,414,413,1707
|
|
20241219,142700,1002094771,413,413,413,413,12
|
|
20241219,142600,1002089815,414,414,414,414,210
|
|
20241219,142500,1002002875,414,414,414,414,58
|
|
20241219,142400,1001978863,414,409,414,409,1126
|
|
20241219,142300,1001513106,412,410,412,410,20000
|
|
20241219,142200,993275659,407,407,407,407,0
|
|
20241219,142100,993275659,407,407,407,407,1698
|
|
20241219,142000,992584573,407,409,409,407,1592
|
|
20241219,141900,991935051,409,409,409,409,7
|
|
20241219,141800,991932188,409,409,409,409,129
|
|
20241219,141700,991879427,412,413,413,410,3
|
|
20241219,141600,991878192,412,410,413,410,838
|
|
20241219,141500,991534575,410,410,410,410,1419
|
|
20241219,141400,990952785,410,409,410,409,6244
|
|
20241219,141300,988392984,409,409,409,409,324
|
|
20241219,141200,988260468,409,409,409,409,158
|
|
20241219,141100,988195846,406,406,406,406,0
|
|
20241219,141000,988195846,406,406,406,406,159
|
|
20241219,140900,988131292,410,410,410,410,0
|
|
20241219,140800,988131292,410,410,410,410,79
|
|
20241219,140700,988098902,410,409,410,409,13794
|
|
20241219,140600,982445794,409,406,409,405,507
|
|
20241219,140500,982240043,405,404,405,404,1387
|
|
20241219,140400,981678508,403,403,404,403,797
|
|
20241219,140300,981356612,403,404,404,403,7755
|
|
20241219,140200,978230847,403,404,404,403,5000
|
|
20241219,140100,976215723,405,405,405,403,6757
|
|
20241219,140000,973488103,405,407,407,405,13
|
|
20241219,135900,973482816,406,406,406,406,400
|
|
20241219,135800,973320416,406,406,406,406,31
|
|
20241219,135700,973307830,406,405,406,405,1073
|
|
20241219,135600,972872604,405,405,405,405,228
|
|
20241219,135500,972780264,404,404,404,404,519
|
|
20241219,135400,972570588,404,404,404,404,5775
|
|
20241219,135300,970237488,404,405,405,404,2043
|
|
20241219,135200,969411258,404,404,404,404,816
|
|
20241219,135100,969081594,405,405,405,405,1776
|
|
20241219,135000,968362314,405,406,406,405,1079
|
|
20241219,134900,967924725,406,406,406,406,0
|
|
20241219,134800,967924725,406,406,406,406,1
|
|
20241219,134700,967924319,408,406,408,406,259
|
|
20241219,134600,967819159,409,409,409,409,2
|
|
20241219,134500,967818341,409,409,409,409,1
|
|
20241219,134400,967817932,405,410,410,405,22410
|
|
20241219,134300,958739138,410,408,410,408,761
|
|
20241219,134200,958428648,408,408,408,408,777
|
|
20241219,134100,958111632,408,409,409,408,606
|
|
20241219,134000,957864314,410,410,410,410,20
|
|
20241219,133900,957856114,410,410,410,410,37
|
|
20241219,133800,957840944,410,409,410,409,2196
|
|
20241219,133700,956942777,409,409,409,409,118
|
|
20241219,133600,956894515,409,409,409,409,825
|
|
20241219,133500,956557090,410,410,410,410,0
|
|
20241219,133400,956557090,410,410,410,410,0
|
|
20241219,133300,956557090,410,410,410,410,191
|
|
20241219,133200,956478780,410,411,411,410,1468
|
|
20241219,133100,955876732,410,411,411,410,21
|
|
20241219,133000,955868121,410,410,410,410,1000
|
|
20241219,132900,955458121,410,409,410,406,2450
|
|
20241219,132800,954460705,409,407,409,407,824
|
|
20241219,132700,954124735,406,405,408,405,4931
|
|
20241219,132600,952115106,408,409,409,404,10176
|
|
20241219,132500,947991008,409,409,409,407,777
|
|
20241219,132400,947674048,407,407,407,407,289
|
|
20241219,132300,947556425,409,410,410,407,130
|
|
20241219,132200,947503399,410,410,410,410,800
|
|
20241219,132100,947175399,409,410,410,405,13357
|
|
20241219,132000,941734193,410,410,410,410,3025
|
|
20241219,131900,940493943,410,411,411,410,9109
|
|
20241219,131800,936756291,412,412,412,412,500
|
|
20241219,131700,936550291,412,412,412,412,168
|
|
20241219,131600,936481075,415,412,415,412,813
|
|
20241219,131500,936145780,414,412,414,411,5862
|
|
20241219,131400,933730095,413,414,414,413,483
|
|
20241219,131300,933530183,411,411,414,411,21431
|
|
20241219,131200,924722006,410,415,415,410,678
|
|
20241219,131100,924442935,415,415,415,413,8
|
|
20241219,131000,924439619,416,414,416,414,1564
|
|
20241219,130900,923790284,411,413,414,411,4164
|
|
20241219,130800,922073234,412,414,415,411,24
|
|
20241219,130700,922063299,414,413,415,411,8718
|
|
20241219,130600,918472776,416,416,416,413,308
|
|
20241219,130500,918345557,416,413,416,413,2695
|
|
20241219,130400,917232439,414,415,415,414,2409
|
|
20241219,130300,916233711,416,416,416,416,223
|
|
20241219,130200,916140943,417,416,417,416,620
|
|
20241219,130100,915882920,416,417,417,416,10955
|
|
20241219,130000,911317822,418,418,418,418,156
|
|
20241219,125900,911252614,418,418,418,418,108
|
|
20241219,125800,911207470,418,418,418,418,2037
|
|
20241219,125700,910356004,418,418,418,417,861
|
|
20241219,125600,909996680,417,416,418,416,107
|
|
20241219,125500,909952054,417,417,417,417,2990
|
|
20241219,125400,908705224,417,417,417,417,1404
|
|
20241219,125300,908119756,417,420,420,416,2457
|
|
20241219,125200,907095200,417,420,420,417,4751
|
|
20241219,125100,905112408,420,418,420,418,120
|
|
20241219,125000,905062242,420,420,420,417,5133
|
|
20241219,124900,902921548,420,417,420,417,422
|
|
20241219,124800,902745571,417,419,419,417,9455
|
|
20241219,124700,898801351,418,418,418,418,730
|
|
20241219,124600,898496211,418,419,419,418,33
|
|
20241219,124500,898482415,418,420,420,418,6211
|
|
20241219,124400,895880015,420,418,420,418,265
|
|
20241219,124300,895768810,418,418,420,418,3953
|
|
20241219,124200,894116339,417,417,419,417,2630
|
|
20241219,124100,893019611,415,414,415,412,6793
|
|
20241219,124000,890205284,412,413,415,412,1397
|
|
20241219,123900,889629196,414,413,414,412,4125
|
|
20241219,123800,887927842,415,417,417,413,661
|
|
20241219,123700,887653325,412,415,418,412,12500
|
|
20241219,123600,882484001,415,414,415,414,171
|
|
20241219,123500,882413101,414,418,418,414,1268
|
|
20241219,123400,881887619,419,417,420,414,21076
|
|
20241219,123300,873130033,417,424,425,416,4001
|
|
20241219,123200,871457612,420,425,425,420,1100
|
|
20241219,123100,870994587,425,425,427,421,913
|
|
20241219,123000,870605435,420,424,427,420,17120
|
|
20241219,122900,863369733,425,425,425,423,1073
|
|
20241219,122800,862915848,425,422,425,421,1426
|
|
20241219,122700,862314075,422,424,424,422,1649
|
|
20241219,122600,861616706,424,424,425,424,364
|
|
20241219,122500,861462368,424,424,424,424,510
|
|
20241219,122400,861246128,422,423,424,419,2474
|
|
20241219,122300,860200543,423,421,423,418,17429
|
|
20241219,122200,852896149,421,422,424,421,4512
|
|
20241219,122100,850992876,422,418,422,412,36452
|
|
20241219,122000,835800410,418,423,424,418,8824
|
|
20241219,121900,832092530,421,426,426,418,70244
|
|
20241219,121800,802620900,428,427,428,427,1746
|
|
20241219,121700,801873816,428,429,429,428,1015
|
|
20241219,121600,801439355,430,429,430,429,1159
|
|
20241219,121500,800941885,429,429,431,429,3034
|
|
20241219,121400,799638836,429,424,429,424,11206
|
|
20241219,121300,794863343,426,432,432,423,22323
|
|
20241219,121200,785372061,432,433,433,429,2983
|
|
20241219,121100,784092208,433,431,433,427,32516
|
|
20241219,121000,770158817,432,433,433,430,5834
|
|
20241219,120900,767639488,437,434,438,434,1275
|
|
20241219,120800,767082711,438,435,439,435,1230
|
|
20241219,120700,766543976,432,435,435,431,3003
|
|
20241219,120600,765244804,436,441,444,436,4501
|
|
20241219,120500,763263941,441,432,442,430,11557
|
|
20241219,120400,758228629,432,430,432,426,22878
|
|
20241219,120300,748435510,432,437,437,426,20555
|
|
20241219,120200,739544454,437,441,445,437,27734
|
|
20241219,120100,727376151,438,444,445,438,11048
|
|
20241219,120000,722502313,444,442,449,438,30806
|
|
20241219,115900,708834873,444,438,447,436,36526
|
|
20241219,115800,692730113,439,440,448,437,88085
|
|
20241219,115700,653810548,439,433,440,430,54499
|
|
20241219,115600,630011518,434,445,449,430,66196
|
|
20241219,115500,600736282,445,426,445,422,74293
|
|
20241219,115400,568242404,422,420,429,419,6441
|
|
20241219,115300,565513313,420,420,420,420,253
|
|
20241219,115200,565407053,420,420,420,420,26
|
|
20241219,115100,565396133,418,418,418,418,666
|
|
20241219,115000,565117745,418,418,418,418,7896
|
|
20241219,114900,561817217,418,418,418,417,17908
|
|
20241219,114800,554347707,418,418,418,417,813
|
|
20241219,114700,554008193,418,420,422,417,7701
|
|
20241219,114600,550784200,423,423,423,423,200
|
|
20241219,114500,550699600,418,419,427,418,9942
|
|
20241219,114400,546536473,418,419,420,418,5036
|
|
20241219,114300,544424451,418,424,424,418,21696
|
|
20241219,114200,535294875,423,429,429,423,1618
|
|
20241219,114100,534610270,425,430,430,422,2933
|
|
20241219,114000,533356795,430,428,430,426,3970
|
|
20241219,113900,531652713,428,430,433,428,5737
|
|
20241219,113800,529184064,429,426,429,424,7948
|
|
20241219,113700,525799628,426,423,426,423,1427
|
|
20241219,113600,525193466,422,426,426,422,17611
|
|
20241219,113500,517736842,426,428,433,425,15424
|
|
20241219,113400,511131826,428,432,435,427,24765
|
|
20241219,113300,500466627,431,442,443,431,48805
|
|
20241219,113200,479186270,444,428,444,428,163086
|
|
20241219,113100,407613431,425,420,434,420,22405
|
|
20241219,113000,397994030,425,418,425,418,6041
|
|
20241219,112900,395455970,419,419,419,419,210
|
|
20241219,112800,395367980,419,419,419,419,153
|
|
20241219,112700,395303873,419,418,419,418,2127
|
|
20241219,112600,394414785,417,417,417,417,4990
|
|
20241219,112500,392333955,416,416,416,416,12
|
|
20241219,112400,392328963,417,417,417,417,214
|
|
20241219,112300,392239725,417,415,417,415,505
|
|
20241219,112200,392030140,415,415,415,415,303
|
|
20241219,112100,391904395,418,417,418,417,1039
|
|
20241219,112000,391471093,417,414,417,414,402
|
|
20241219,111900,391304385,415,413,415,413,267
|
|
20241219,111800,391194054,410,410,411,410,2674
|
|
20241219,111700,390097630,410,416,417,410,14501
|
|
20241219,111600,384136210,416,413,416,413,3359
|
|
20241219,111500,382738887,418,412,418,412,1071
|
|
20241219,111400,382297067,413,417,417,413,1988
|
|
20241219,111300,381471873,418,418,419,411,13133
|
|
20241219,111200,376047554,418,420,420,412,10308
|
|
20241219,111100,371793131,420,420,421,420,2009
|
|
20241219,111000,370949343,421,414,421,414,8312
|
|
20241219,110900,367481255,414,412,415,412,9611
|
|
20241219,110800,363520996,412,412,415,410,5239
|
|
20241219,110700,361365511,412,415,415,412,7279
|
|
20241219,110600,358353443,416,421,423,415,23503
|
|
20241219,110500,348562293,424,420,426,420,2273
|
|
20241219,110400,347601956,416,415,421,415,3030
|
|
20241219,110300,346342010,418,421,421,416,3863
|
|
20241219,110200,344733227,422,420,422,416,3087
|
|
20241219,110100,343439751,420,423,423,419,2481
|
|
20241219,110000,342394491,421,422,423,421,4089
|
|
20241219,105900,340672730,423,418,423,416,11027
|
|
20241219,105800,336066904,416,422,422,411,34063
|
|
20241219,105700,321859598,425,421,427,421,1916
|
|
20241219,105600,321048784,420,424,427,420,1718
|
|
20241219,105500,320325151,424,432,433,424,13345
|
|
20241219,105400,314611348,429,430,433,429,13134
|
|
20241219,105300,308969132,430,437,437,429,23273
|
|
20241219,105200,298907546,437,436,437,432,14068
|
|
20241219,105100,292794754,435,427,435,427,29281
|
|
20241219,105000,280160225,430,425,433,421,29844
|
|
20241219,104900,267407418,423,433,435,413,33178
|
|
20241219,104800,253342670,434,430,435,429,102834
|
|
20241219,104700,208717376,430,422,430,420,73809
|
|
20241219,104600,177322426,422,418,422,418,26149
|
|
20241219,104500,166343383,418,417,418,417,540
|
|
20241219,104400,166118180,419,417,419,414,2123
|
|
20241219,104300,165235755,417,417,420,417,4396
|
|
20241219,104200,163402593,420,421,421,418,139
|
|
20241219,104100,163344441,421,418,421,418,5023
|
|
20241219,104000,161234826,420,419,420,419,336
|
|
20241219,103900,161093832,418,420,421,417,13064
|
|
20241219,103800,155628681,421,413,421,413,7379
|
|
20241219,103700,152535777,418,414,418,411,31950
|
|
20241219,103600,139278790,414,412,415,409,39597
|
|
20241219,103500,122866002,411,413,414,411,1289
|
|
20241219,103400,122333427,412,408,412,406,450
|
|
20241219,103300,122148220,412,405,412,405,10181
|
|
20241219,103200,117968333,405,414,415,405,29973
|
|
20241219,103100,105722345,415,413,415,412,10602
|
|
20241219,103000,101352587,414,422,422,406,15480
|
|
20241219,102900,94921993,422,424,425,422,42861
|
|
20241219,102800,76757370,422,422,422,422,0
|
|
20241219,102700,76757370,422,415,422,415,39131
|
|
20241219,102600,60330015,415,420,420,415,4112
|
|
20241219,102500,58621190,410,409,420,409,36544
|
|
20241219,102400,43629806,410,405,410,404,18703
|
|
20241219,102300,36045642,405,405,405,404,124
|
|
20241219,102200,35995522,405,404,405,403,7100
|
|
20241219,102100,33127099,404,403,404,403,1918
|
|
20241219,102000,32354144,403,402,403,402,2488
|
|
20241219,101900,31353967,402,401,402,401,2591
|
|
20241219,101800,30314878,401,401,401,401,1266
|
|
20241219,101700,29807212,401,401,401,401,13
|
|
20241219,101600,29801999,399,399,399,399,0
|
|
20241219,101500,29801999,399,399,399,399,101
|
|
20241219,101400,29761700,400,401,404,400,1409
|
|
20241219,101300,29194202,401,398,404,398,5986
|
|
20241219,101200,26809629,398,398,398,398,0
|
|
20241219,101100,26809629,398,398,398,398,0
|
|
20241219,101000,26809629,398,398,398,398,4754
|
|
20241219,100900,24917537,398,398,398,398,0
|
|
20241219,100800,24917537,398,398,398,398,667
|
|
20241219,100700,24652071,398,398,398,398,687
|
|
20241219,100600,24378645,398,398,398,398,16
|
|
20241219,100500,24372277,398,397,398,397,5472
|
|
20241219,100400,22194471,398,398,398,398,0
|
|
20241219,100300,22194471,398,393,398,393,38
|
|
20241219,100200,22179508,398,398,398,398,32
|
|
20241219,100100,22166772,398,395,398,395,1001
|
|
20241219,100000,21770039,394,394,394,394,134
|
|
20241219,095900,21717243,394,391,394,387,124
|
|
20241219,095800,21669223,395,395,395,395,0
|
|
20241219,095700,21669223,395,393,395,393,912
|
|
20241219,095600,21310044,393,393,393,393,75
|
|
20241219,095500,21280569,393,390,393,390,5
|
|
20241219,095400,21278610,385,385,385,385,0
|
|
20241219,095300,21278610,385,385,385,385,0
|
|
20241219,095200,21278610,385,392,392,385,1000
|
|
20241219,095100,20893022,393,393,393,393,0
|
|
20241219,095000,20893022,393,396,398,393,7306
|
|
20241219,094900,17998743,397,390,397,390,2894
|
|
20241219,094800,16859439,390,388,390,388,1000
|
|
20241219,094700,16470227,388,388,388,388,0
|
|
20241219,094600,16470227,388,388,388,388,0
|
|
20241219,094500,16470227,388,388,388,388,1529
|
|
20241219,094400,15876975,388,388,388,388,374
|
|
20241219,094300,15731863,390,390,390,390,286
|
|
20241219,094200,15620323,390,386,390,386,993
|
|
20241219,094100,15235381,386,386,386,386,5644
|
|
20241219,094000,13056797,385,385,385,385,0
|
|
20241219,093900,13056797,385,385,385,385,40
|
|
20241219,093800,13041397,385,385,385,385,0
|
|
20241219,093700,13041397,385,385,385,385,0
|
|
20241219,093600,13041397,385,385,385,385,0
|
|
20241219,093500,13041397,385,385,385,385,0
|
|
20241219,093400,13041397,385,385,385,385,940
|
|
20241219,093300,12679497,385,385,385,385,0
|
|
20241219,093200,12679497,385,385,385,385,508
|
|
20241219,093100,12483917,385,385,385,385,5
|
|
20241219,093000,12481992,384,384,384,384,0
|
|
20241219,092900,12481992,384,384,384,384,809
|
|
20241219,092800,12171336,384,384,384,384,0
|
|
20241219,092700,12171336,384,384,384,384,0
|
|
20241219,092600,12171336,384,384,384,384,643
|
|
20241219,092500,11924424,384,384,384,384,0
|
|
20241219,092400,11924424,384,384,384,384,120
|
|
20241219,092300,11878344,384,384,384,384,700
|
|
20241219,092200,11609544,384,384,384,384,1006
|
|
20241219,092100,11223240,384,384,384,384,0
|
|
20241219,092000,11223240,384,383,384,383,72
|
|
20241219,091900,11195642,382,382,382,382,145
|
|
20241219,091800,11140252,382,382,382,382,0
|
|
20241219,091700,11140252,382,382,382,382,0
|
|
20241219,091600,11140252,382,382,382,382,1000
|
|
20241219,091500,10758252,382,382,382,382,0
|
|
20241219,091400,10758252,382,382,382,382,2000
|
|
20241219,091300,9994252,383,384,384,383,6550
|
|
20241219,091200,7481052,384,384,384,384,500
|
|
20241219,091100,7289052,385,384,385,384,2295
|
|
20241219,091000,6405718,384,384,384,384,0
|
|
20241219,090900,6405718,384,384,384,384,2
|
|
20241219,090800,6404950,383,383,383,383,500
|
|
20241219,090700,6213450,382,382,382,382,0
|
|
20241219,090600,6213450,382,382,382,382,0
|
|
20241219,090500,6213450,382,382,382,382,126
|
|
20241219,090400,6165318,383,383,383,383,2439
|
|
20241219,090300,5231181,383,383,383,383,37
|
|
20241219,090200,5217010,383,384,384,383,3503
|
|
20241219,090100,3872477,385,385,385,385,989
|
|
20241219,090000,3491712,384,384,384,384,9093
|